date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,24.3,24.35,24.06,24.09,107000.0,24.3,24.35,24.06,24.09,107000.0
2005-01-03 10:00:00,24.08,24.13,23.95,23.96,283500.0,24.08,24.13,23.95,23.96,283500.0
2005-01-03 10:30:00,23.95,24.05,23.89,24.05,65900.0,23.95,24.05,23.89,24.05,65900.0
2005-01-03 11:00:00,24.05,24.11,24.03,24.1,46200.0,24.05,24.11,24.03,24.1,46200.0
2005-01-03 11:30:00,24.11,24.17,24.1,24.16,65200.0,24.11,24.17,24.1,24.16,65200.0
2005-01-03 12:00:00,24.16,24.17,24.07,24.12,24700.0,24.16,24.17,24.07,24.12,24700.0
2005-01-03 12:30:00,24.12,24.19,24.12,24.19,55800.0,24.12,24.19,24.12,24.19,55800.0
2005-01-03 13:00:00,24.18,24.27,24.17,24.24,110100.0,24.18,24.27,24.17,24.24,110100.0
2005-01-03 13:30:00,24.24,24.34,24.24,24.3,75500.0,24.24,24.34,24.24,24.3,75500.0
2005-01-03 14:00:00,24.3,24.34,24.26,24.3,47600.0,24.3,24.34,24.26,24.3,47600.0
2005-01-03 14:30:00,24.3,24.42,24.27,24.3,57000.0,24.3,24.42,24.27,24.3,57000.0
2005-01-03 15:00:00,24.29,24.38,24.29,24.33,51300.0,24.29,24.38,24.29,24.33,51300.0
2005-01-03 15:30:00,24.33,24.39,24.32,24.34,71000.0,24.33,24.39,24.32,24.34,71000.0
2005-01-04 09:30:00,24.2,24.32,24.15,24.15,69000.0,24.2,24.32,24.15,24.15,69000.0
2005-01-04 10:00:00,24.17,24.17,23.84,23.88,137500.0,24.17,24.17,23.84,23.88,137500.0
2005-01-04 10:30:00,23.88,23.91,23.79,23.8,57900.0,23.88,23.91,23.79,23.8,57900.0
2005-01-04 11:00:00,23.82,23.83,23.72,23.81,46700.0,23.82,23.83,23.72,23.81,46700.0
2005-01-04 11:30:00,23.81,23.82,23.59,23.59,94700.0,23.81,23.82,23.59,23.59,94700.0
2005-01-04 12:00:00,23.59,23.6,23.32,23.34,93600.0,23.59,23.6,23.32,23.34,93600.0
2005-01-04 12:30:00,23.34,23.35,23.19,23.19,84700.0,23.34,23.35,23.19,23.19,84700.0
2005-01-04 13:00:00,23.19,23.26,23.18,23.26,62100.0,23.19,23.26,23.18,23.26,62100.0
2005-01-04 13:30:00,23.25,23.61,23.25,23.6,114200.0,23.25,23.61,23.25,23.6,114200.0
2005-01-04 14:00:00,23.59,23.61,23.5,23.5,93400.0,23.59,23.61,23.5,23.5,93400.0
2005-01-04 14:30:00,23.51,23.55,23.4,23.5,62300.0,23.51,23.55,23.4,23.5,62300.0
2005-01-04 15:00:00,23.49,23.55,23.49,23.55,70000.0,23.49,23.55,23.49,23.55,70000.0
2005-01-04 15:30:00,23.55,23.62,23.45,23.51,97800.0,23.55,23.62,23.45,23.51,97800.0
2005-01-05 09:30:00,23.5,23.65,23.42,23.52,106700.0,23.5,23.65,23.42,23.52,106700.0
2005-01-05 10:00:00,23.53,23.75,23.53,23.55,40900.0,23.53,23.75,23.53,23.55,40900.0
2005-01-05 10:30:00,23.54,23.68,23.52,23.59,66400.0,23.54,23.68,23.52,23.59,66400.0
2005-01-05 11:00:00,23.59,23.72,23.59,23.61,33100.0,23.59,23.72,23.59,23.61,33100.0
2005-01-05 11:30:00,23.61,23.67,23.57,23.65,32500.0,23.61,23.67,23.57,23.65,32500.0
2005-01-05 12:00:00,23.65,23.65,23.54,23.56,48000.0,23.65,23.65,23.54,23.56,48000.0
2005-01-05 12:30:00,23.56,23.6,23.54,23.6,39300.0,23.56,23.6,23.54,23.6,39300.0
2005-01-05 13:00:00,23.6,23.86,23.6,23.86,44300.0,23.6,23.86,23.6,23.86,44300.0
2005-01-05 13:30:00,23.86,24.0,23.86,23.95,57600.0,23.86,24.0,23.86,23.95,57600.0
2005-01-05 14:00:00,23.95,23.95,23.86,23.86,59900.0,23.95,23.95,23.86,23.86,59900.0
2005-01-05 14:30:00,23.86,24.0,23.86,23.94,62100.0,23.86,24.0,23.86,23.94,62100.0
2005-01-05 15:00:00,23.94,23.95,23.88,23.88,58600.0,23.94,23.95,23.88,23.88,58600.0
2005-01-05 15:30:00,23.88,23.88,23.74,23.8,72900.0,23.88,23.88,23.74,23.8,72900.0
2005-01-06 09:30:00,23.42,24.16,23.42,24.01,221900.0,23.42,24.16,23.42,24.01,221900.0
2005-01-06 10:00:00,24.01,24.01,23.96,23.99,112400.0,24.01,24.01,23.96,23.99,112400.0
2005-01-06 10:30:00,23.98,24.05,23.94,24.0,124300.0,23.98,24.05,23.94,24.0,124300.0
2005-01-06 11:00:00,24.0,24.07,23.99,24.06,69000.0,24.0,24.07,23.99,24.06,69000.0
2005-01-06 11:30:00,24.09,24.18,24.05,24.07,25200.0,24.09,24.18,24.05,24.07,25200.0
2005-01-06 12:00:00,24.07,24.09,24.05,24.07,30800.0,24.07,24.09,24.05,24.07,30800.0
2005-01-06 12:30:00,24.08,24.11,24.07,24.08,27800.0,24.08,24.11,24.07,24.08,27800.0
2005-01-06 13:00:00,24.08,24.12,24.06,24.12,46800.0,24.08,24.12,24.06,24.12,46800.0
2005-01-06 13:30:00,24.12,24.25,24.09,24.23,41700.0,24.12,24.25,24.09,24.23,41700.0
2005-01-06 14:00:00,24.24,24.25,24.16,24.23,54000.0,24.24,24.25,24.16,24.23,54000.0
2005-01-06 14:30:00,24.22,24.31,24.22,24.24,118400.0,24.22,24.31,24.22,24.24,118400.0
2005-01-06 15:00:00,24.24,24.24,24.17,24.18,105900.0,24.24,24.24,24.17,24.18,105900.0
2005-01-06 15:30:00,24.18,24.25,24.07,24.13,104000.0,24.18,24.25,24.07,24.13,104000.0
2005-01-07 09:30:00,24.21,24.21,24.0,24.08,103500.0,24.21,24.21,24.0,24.08,103500.0
2005-01-07 10:00:00,24.11,24.13,23.86,23.86,42100.0,24.11,24.13,23.86,23.86,42100.0
2005-01-07 10:30:00,23.87,23.9,23.8,23.84,58700.0,23.87,23.9,23.8,23.84,58700.0
2005-01-07 11:00:00,23.85,24.12,23.85,24.1,33100.0,23.85,24.12,23.85,24.1,33100.0
2005-01-07 11:30:00,24.1,24.1,23.92,23.94,39800.0,24.1,24.1,23.92,23.94,39800.0
2005-01-07 12:00:00,23.94,24.0,23.9,23.99,29400.0,23.94,24.0,23.9,23.99,29400.0
2005-01-07 12:30:00,24.0,24.12,23.99,24.05,27400.0,24.0,24.12,23.99,24.05,27400.0
2005-01-07 13:00:00,24.06,24.07,23.93,23.94,19800.0,24.06,24.07,23.93,23.94,19800.0
2005-01-07 13:30:00,23.94,24.01,23.94,24.0,20900.0,23.94,24.01,23.94,24.0,20900.0
2005-01-07 14:00:00,24.01,24.01,23.92,23.93,22700.0,24.01,24.01,23.92,23.93,22700.0
2005-01-07 14:30:00,23.93,23.99,23.91,23.93,35300.0,23.93,23.99,23.91,23.93,35300.0
2005-01-07 15:00:00,23.93,23.95,23.89,23.91,30100.0,23.93,23.95,23.89,23.91,30100.0
2005-01-07 15:30:00,23.9,23.95,23.89,23.89,69100.0,23.9,23.95,23.89,23.89,69100.0
2005-01-10 09:30:00,23.8,23.89,23.65,23.72,79700.0,23.8,23.89,23.65,23.72,79700.0
2005-01-10 10:00:00,23.73,23.91,23.65,23.91,49000.0,23.73,23.91,23.65,23.91,49000.0
2005-01-10 10:30:00,23.9,23.91,23.82,23.83,27100.0,23.9,23.91,23.82,23.83,27100.0
2005-01-10 11:00:00,23.82,23.83,23.72,23.76,22500.0,23.82,23.83,23.72,23.76,22500.0
2005-01-10 11:30:00,23.76,23.76,23.67,23.71,19300.0,23.76,23.76,23.67,23.71,19300.0
2005-01-10 12:00:00,23.7,23.82,23.7,23.79,35100.0,23.7,23.82,23.7,23.79,35100.0
2005-01-10 12:30:00,23.78,23.78,23.7,23.74,10400.0,23.78,23.78,23.7,23.74,10400.0
2005-01-10 13:00:00,23.74,23.8,23.72,23.78,41200.0,23.74,23.8,23.72,23.78,41200.0
2005-01-10 13:30:00,23.78,23.8,23.69,23.7,38300.0,23.78,23.8,23.69,23.7,38300.0
2005-01-10 14:00:00,23.7,23.81,23.66,23.77,25900.0,23.7,23.81,23.66,23.77,25900.0
2005-01-10 14:30:00,23.77,23.77,23.7,23.73,16100.0,23.77,23.77,23.7,23.73,16100.0
2005-01-10 15:00:00,23.73,23.74,23.6,23.63,55500.0,23.73,23.74,23.6,23.63,55500.0
2005-01-10 15:30:00,23.6,23.69,23.6,23.63,54700.0,23.6,23.69,23.6,23.63,54700.0
2005-01-11 09:30:00,23.53,23.54,23.32,23.42,68000.0,23.53,23.54,23.32,23.42,68000.0
2005-01-11 10:00:00,23.42,23.53,23.32,23.42,50100.0,23.42,23.53,23.32,23.42,50100.0
2005-01-11 10:30:00,23.41,23.42,23.31,23.4,47200.0,23.41,23.42,23.31,23.4,47200.0
2005-01-11 11:00:00,23.35,23.38,23.32,23.34,60700.0,23.35,23.38,23.32,23.34,60700.0
2005-01-11 11:30:00,23.34,23.37,23.31,23.35,111800.0,23.34,23.37,23.31,23.35,111800.0
2005-01-11 12:00:00,23.33,23.35,23.25,23.25,148800.0,23.33,23.35,23.25,23.25,148800.0
2005-01-11 12:30:00,23.25,23.3,23.2,23.22,29600.0,23.25,23.3,23.2,23.22,29600.0
2005-01-11 13:00:00,23.22,23.3,23.19,23.26,31100.0,23.22,23.3,23.19,23.26,31100.0
2005-01-11 13:30:00,23.25,23.31,23.23,23.28,62600.0,23.25,23.31,23.23,23.28,62600.0
2005-01-11 14:00:00,23.28,23.35,23.24,23.25,65700.0,23.28,23.35,23.24,23.25,65700.0
2005-01-11 14:30:00,23.25,23.28,23.21,23.25,36300.0,23.25,23.28,23.21,23.25,36300.0
2005-01-11 15:00:00,23.25,23.38,23.25,23.33,30600.0,23.25,23.38,23.25,23.33,30600.0
2005-01-11 15:30:00,23.33,23.36,23.31,23.34,41500.0,23.33,23.36,23.31,23.34,41500.0
2005-01-12 09:30:00,23.4,23.49,23.21,23.26,102900.0,23.4,23.49,23.21,23.26,102900.0
2005-01-12 10:00:00,23.26,23.3,23.01,23.03,56900.0,23.26,23.3,23.01,23.03,56900.0
2005-01-12 10:30:00,23.06,23.13,22.96,23.01,49400.0,23.06,23.13,22.96,23.01,49400.0
2005-01-12 11:00:00,23.02,23.17,22.99,23.14,21800.0,23.02,23.17,22.99,23.14,21800.0
2005-01-12 11:30:00,23.14,23.27,23.13,23.21,33700.0,23.14,23.27,23.13,23.21,33700.0
2005-01-12 12:00:00,23.22,23.31,23.19,23.3,15500.0,23.22,23.31,23.19,23.3,15500.0
2005-01-12 12:30:00,23.33,23.33,23.23,23.23,6200.0,23.33,23.33,23.23,23.23,6200.0
2005-01-12 13:00:00,23.23,23.23,23.16,23.16,9600.0,23.23,23.23,23.16,23.16,9600.0
2005-01-12 13:30:00,23.16,23.16,23.08,23.11,25100.0,23.16,23.16,23.08,23.11,25100.0
2005-01-12 14:00:00,23.1,23.17,23.1,23.11,32800.0,23.1,23.17,23.1,23.11,32800.0
2005-01-12 14:30:00,23.1,23.11,23.02,23.02,26400.0,23.1,23.11,23.02,23.02,26400.0
2005-01-12 15:00:00,23.03,23.16,23.03,23.12,58400.0,23.03,23.16,23.03,23.12,58400.0
2005-01-12 15:30:00,23.13,23.28,23.1,23.26,79900.0,23.13,23.28,23.1,23.26,79900.0
2005-01-13 09:30:00,23.2,23.2,23.0,23.11,35700.0,23.2,23.2,23.0,23.11,35700.0
2005-01-13 10:00:00,23.12,23.21,23.07,23.21,16000.0,23.12,23.21,23.07,23.21,16000.0
2005-01-13 10:30:00,23.22,23.31,23.18,23.22,19100.0,23.22,23.31,23.18,23.22,19100.0
2005-01-13 11:00:00,23.22,23.35,23.22,23.27,15600.0,23.22,23.35,23.22,23.27,15600.0
2005-01-13 11:30:00,23.26,23.26,23.16,23.2,12100.0,23.26,23.26,23.16,23.2,12100.0
2005-01-13 12:00:00,23.2,23.21,23.15,23.17,8700.0,23.2,23.21,23.15,23.17,8700.0
2005-01-13 12:30:00,23.17,23.2,23.09,23.09,13500.0,23.17,23.2,23.09,23.09,13500.0
2005-01-13 13:00:00,23.1,23.14,23.08,23.11,24900.0,23.1,23.14,23.08,23.11,24900.0
2005-01-13 13:30:00,23.11,23.16,23.11,23.14,23700.0,23.11,23.16,23.11,23.14,23700.0
2005-01-13 14:00:00,23.15,23.2,23.15,23.17,42300.0,23.15,23.2,23.15,23.17,42300.0
2005-01-13 14:30:00,23.18,23.23,23.1,23.16,31800.0,23.18,23.23,23.1,23.16,31800.0
2005-01-13 15:00:00,23.16,23.16,23.06,23.06,39800.0,23.16,23.16,23.06,23.06,39800.0
2005-01-13 15:30:00,23.05,23.05,22.92,23.0,81000.0,23.05,23.05,22.92,23.0,81000.0
2005-01-14 09:30:00,23.2,23.32,23.09,23.18,38300.0,23.2,23.32,23.09,23.18,38300.0
2005-01-14 10:00:00,23.17,23.19,23.09,23.13,48800.0,23.17,23.19,23.09,23.13,48800.0
2005-01-14 10:30:00,23.15,23.2,23.05,23.05,62500.0,23.15,23.2,23.05,23.05,62500.0
2005-01-14 11:00:00,23.05,23.07,23.02,23.03,13400.0,23.05,23.07,23.02,23.03,13400.0
2005-01-14 11:30:00,23.02,23.02,22.92,22.98,76100.0,23.02,23.02,22.92,22.98,76100.0
2005-01-14 12:00:00,22.98,22.99,22.85,22.91,108300.0,22.98,22.99,22.85,22.91,108300.0
2005-01-14 12:30:00,22.91,22.92,22.8,22.8,103600.0,22.91,22.92,22.8,22.8,103600.0
2005-01-14 13:00:00,22.8,22.81,22.75,22.79,47200.0,22.8,22.81,22.75,22.79,47200.0
2005-01-14 13:30:00,22.79,22.79,22.74,22.74,35700.0,22.79,22.79,22.74,22.74,35700.0
2005-01-14 14:00:00,22.74,22.8,22.7,22.74,49800.0,22.74,22.8,22.7,22.74,49800.0
2005-01-14 14:30:00,22.74,22.83,22.74,22.8,48600.0,22.74,22.83,22.74,22.8,48600.0
2005-01-14 15:00:00,22.8,22.8,22.79,22.8,54800.0,22.8,22.8,22.79,22.8,54800.0
2005-01-14 15:30:00,22.8,22.8,22.77,22.8,116300.0,22.8,22.8,22.77,22.8,116300.0
2005-01-18 09:30:00,22.8,22.8,22.54,22.56,38200.0,22.8,22.8,22.54,22.56,38200.0
2005-01-18 10:00:00,22.56,22.64,22.51,22.63,107500.0,22.56,22.64,22.51,22.63,107500.0
2005-01-18 10:30:00,22.64,22.79,22.64,22.67,100700.0,22.64,22.79,22.64,22.67,100700.0
2005-01-18 11:00:00,22.67,22.69,22.6,22.65,48300.0,22.67,22.69,22.6,22.65,48300.0
2005-01-18 11:30:00,22.65,22.77,22.65,22.71,46300.0,22.65,22.77,22.65,22.71,46300.0
2005-01-18 12:00:00,22.72,22.76,22.66,22.67,77900.0,22.72,22.76,22.66,22.67,77900.0
2005-01-18 12:30:00,22.67,22.7,22.64,22.68,57600.0,22.67,22.7,22.64,22.68,57600.0
2005-01-18 13:00:00,22.66,22.7,22.61,22.63,63000.0,22.66,22.7,22.61,22.63,63000.0
2005-01-18 13:30:00,22.64,22.68,22.55,22.59,64700.0,22.64,22.68,22.55,22.59,64700.0
2005-01-18 14:00:00,22.59,22.65,22.59,22.63,57600.0,22.59,22.65,22.59,22.63,57600.0
2005-01-18 14:30:00,22.63,22.66,22.6,22.62,44400.0,22.63,22.66,22.6,22.62,44400.0
2005-01-18 15:00:00,22.62,22.66,22.59,22.63,85500.0,22.62,22.66,22.59,22.63,85500.0
2005-01-18 15:30:00,22.62,22.66,22.6,22.66,132400.0,22.62,22.66,22.6,22.66,132400.0
2005-01-19 09:30:00,22.65,22.65,22.45,22.57,59100.0,22.65,22.65,22.45,22.57,59100.0
2005-01-19 10:00:00,22.61,22.64,22.49,22.49,57200.0,22.61,22.64,22.49,22.49,57200.0
2005-01-19 10:30:00,22.49,22.49,22.33,22.43,58100.0,22.49,22.49,22.33,22.43,58100.0
2005-01-19 11:00:00,22.42,22.45,22.41,22.43,27700.0,22.42,22.45,22.41,22.43,27700.0
2005-01-19 11:30:00,22.44,22.47,22.33,22.34,41000.0,22.44,22.47,22.33,22.34,41000.0
2005-01-19 12:00:00,22.34,22.34,22.31,22.31,35100.0,22.34,22.34,22.31,22.31,35100.0
2005-01-19 12:30:00,22.32,22.32,22.22,22.25,42500.0,22.32,22.32,22.22,22.25,42500.0
2005-01-19 13:00:00,22.25,22.3,22.2,22.24,57200.0,22.25,22.3,22.2,22.24,57200.0
2005-01-19 13:30:00,22.24,22.27,22.17,22.19,50100.0,22.24,22.27,22.17,22.19,50100.0
2005-01-19 14:00:00,22.19,22.32,22.18,22.32,54500.0,22.19,22.32,22.18,22.32,54500.0
2005-01-19 14:30:00,22.33,22.41,22.27,22.39,76600.0,22.33,22.41,22.27,22.39,76600.0
2005-01-19 15:00:00,22.38,22.4,22.19,22.21,60600.0,22.38,22.4,22.19,22.21,60600.0
2005-01-19 15:30:00,22.21,22.24,22.18,22.19,38900.0,22.21,22.24,22.18,22.19,38900.0
2005-01-20 09:30:00,22.19,22.33,22.01,22.23,65600.0,22.19,22.33,22.01,22.23,65600.0
2005-01-20 10:00:00,22.16,22.42,22.16,22.29,36700.0,22.16,22.42,22.16,22.29,36700.0
2005-01-20 10:30:00,22.31,22.35,22.26,22.33,16100.0,22.31,22.35,22.26,22.33,16100.0
2005-01-20 11:00:00,22.33,22.44,22.33,22.42,21900.0,22.33,22.44,22.33,22.42,21900.0
2005-01-20 11:30:00,22.42,22.5,22.42,22.44,17000.0,22.42,22.5,22.42,22.44,17000.0
2005-01-20 12:00:00,22.44,22.44,22.36,22.4,29100.0,22.44,22.44,22.36,22.4,29100.0
2005-01-20 12:30:00,22.38,22.4,22.34,22.34,7800.0,22.38,22.4,22.34,22.34,7800.0
2005-01-20 13:00:00,22.34,22.37,22.26,22.33,23000.0,22.34,22.37,22.26,22.33,23000.0
2005-01-20 13:30:00,22.33,22.37,22.32,22.34,13200.0,22.33,22.37,22.32,22.34,13200.0
2005-01-20 14:00:00,22.35,22.4,22.33,22.33,43500.0,22.35,22.4,22.33,22.33,43500.0
2005-01-20 14:30:00,22.34,22.4,22.31,22.35,45300.0,22.34,22.4,22.31,22.35,45300.0
2005-01-20 15:00:00,22.34,22.4,22.32,22.34,36800.0,22.34,22.4,22.32,22.34,36800.0
2005-01-20 15:30:00,22.34,22.42,22.34,22.34,93400.0,22.34,22.42,22.34,22.34,93400.0
2005-01-21 09:30:00,22.34,22.63,22.34,22.45,63100.0,22.34,22.63,22.34,22.45,63100.0
2005-01-21 10:00:00,22.45,22.5,22.42,22.49,17600.0,22.45,22.5,22.42,22.49,17600.0
2005-01-21 10:30:00,22.48,22.48,22.41,22.43,15100.0,22.48,22.48,22.41,22.43,15100.0
2005-01-21 11:00:00,22.44,22.51,22.41,22.49,39000.0,22.44,22.51,22.41,22.49,39000.0
2005-01-21 11:30:00,22.49,22.52,22.49,22.5,25000.0,22.49,22.52,22.49,22.5,25000.0
2005-01-21 12:00:00,22.5,22.5,22.44,22.48,13900.0,22.5,22.5,22.44,22.48,13900.0
2005-01-21 12:30:00,22.48,22.49,22.45,22.47,13600.0,22.48,22.49,22.45,22.47,13600.0
2005-01-21 13:00:00,22.46,22.5,22.44,22.47,48000.0,22.46,22.5,22.44,22.47,48000.0
2005-01-21 13:30:00,22.47,22.5,22.39,22.41,109200.0,22.47,22.5,22.39,22.41,109200.0
2005-01-21 14:00:00,22.41,22.42,22.38,22.41,19000.0,22.41,22.42,22.38,22.41,19000.0
2005-01-21 14:30:00,22.4,22.45,22.3,22.35,41400.0,22.4,22.45,22.3,22.35,41400.0
2005-01-21 15:00:00,22.36,22.44,22.31,22.32,60300.0,22.36,22.44,22.31,22.32,60300.0
2005-01-21 15:30:00,22.3,22.35,22.22,22.33,101100.0,22.3,22.35,22.22,22.33,101100.0
2005-01-24 09:30:00,22.23,22.5,22.23,22.26,39300.0,22.23,22.5,22.23,22.26,39300.0
2005-01-24 10:00:00,22.24,22.3,22.13,22.18,34100.0,22.24,22.3,22.13,22.18,34100.0
2005-01-24 10:30:00,22.17,22.26,22.16,22.17,39900.0,22.17,22.26,22.16,22.17,39900.0
2005-01-24 11:00:00,22.17,22.2,22.12,22.16,25700.0,22.17,22.2,22.12,22.16,25700.0
2005-01-24 11:30:00,22.15,22.16,22.01,22.07,29100.0,22.15,22.16,22.01,22.07,29100.0
2005-01-24 12:00:00,22.08,22.09,21.97,21.97,109900.0,22.08,22.09,21.97,21.97,109900.0
2005-01-24 12:30:00,21.96,22.01,21.93,21.99,28200.0,21.96,22.01,21.93,21.99,28200.0
2005-01-24 13:00:00,22.01,22.06,22.01,22.05,29600.0,22.01,22.06,22.01,22.05,29600.0
2005-01-24 13:30:00,22.05,22.06,21.97,21.97,21600.0,22.05,22.06,21.97,21.97,21600.0
2005-01-24 14:00:00,21.98,22.04,21.95,21.95,60300.0,21.98,22.04,21.95,21.95,60300.0
2005-01-24 14:30:00,21.95,21.97,21.87,21.87,39000.0,21.95,21.97,21.87,21.87,39000.0
2005-01-24 15:00:00,21.88,21.94,21.83,21.85,38000.0,21.88,21.94,21.83,21.85,38000.0
2005-01-24 15:30:00,21.85,21.86,21.74,21.78,100100.0,21.85,21.86,21.74,21.78,100100.0
2005-01-25 09:30:00,21.84,22.04,21.74,21.99,58000.0,21.84,22.04,21.74,21.99,58000.0
2005-01-25 10:00:00,22.01,22.12,21.96,22.02,60000.0,22.01,22.12,21.96,22.02,60000.0
2005-01-25 10:30:00,22.05,22.05,21.97,21.99,46600.0,22.05,22.05,21.97,21.99,46600.0
2005-01-25 11:00:00,21.99,21.99,21.94,21.98,21300.0,21.99,21.99,21.94,21.98,21300.0
2005-01-25 11:30:00,21.97,21.97,21.91,21.92,21100.0,21.97,21.97,21.91,21.92,21100.0
2005-01-25 12:00:00,21.92,21.92,21.85,21.92,15200.0,21.92,21.92,21.85,21.92,15200.0
2005-01-25 12:30:00,21.91,21.99,21.91,21.94,23300.0,21.91,21.99,21.91,21.94,23300.0
2005-01-25 13:00:00,21.93,21.96,21.89,21.95,36500.0,21.93,21.96,21.89,21.95,36500.0
2005-01-25 13:30:00,21.94,21.97,21.92,21.97,19000.0,21.94,21.97,21.92,21.97,19000.0
2005-01-25 14:00:00,21.96,21.99,21.89,21.89,15500.0,21.96,21.99,21.89,21.89,15500.0
2005-01-25 14:30:00,21.89,21.92,21.85,21.9,20600.0,21.89,21.92,21.85,21.9,20600.0
2005-01-25 15:00:00,21.9,21.95,21.83,21.83,47500.0,21.9,21.95,21.83,21.83,47500.0
2005-01-25 15:30:00,21.84,21.89,21.82,21.89,66000.0,21.84,21.89,21.82,21.89,66000.0
2005-01-26 09:30:00,22.53,22.82,22.06,22.07,72700.0,22.53,22.82,22.06,22.07,72700.0
2005-01-26 10:00:00,22.08,22.2,22.04,22.04,59400.0,22.08,22.2,22.04,22.04,59400.0
2005-01-26 10:30:00,22.04,22.11,21.97,22.09,82500.0,22.04,22.11,21.97,22.09,82500.0
2005-01-26 11:00:00,22.08,22.12,22.02,22.02,41700.0,22.08,22.12,22.02,22.02,41700.0
2005-01-26 11:30:00,22.01,22.04,21.86,21.88,76500.0,22.01,22.04,21.86,21.88,76500.0
2005-01-26 12:00:00,21.86,21.88,21.82,21.88,89500.0,21.86,21.88,21.82,21.88,89500.0
2005-01-26 12:30:00,21.88,21.94,21.87,21.92,45100.0,21.88,21.94,21.87,21.92,45100.0
2005-01-26 13:00:00,21.92,22.0,21.91,21.99,13500.0,21.92,22.0,21.91,21.99,13500.0
2005-01-26 13:30:00,21.99,22.04,21.97,22.03,43800.0,21.99,22.04,21.97,22.03,43800.0
2005-01-26 14:00:00,22.03,22.1,22.01,22.04,29300.0,22.03,22.1,22.01,22.04,29300.0
2005-01-26 14:30:00,22.05,22.08,22.01,22.02,33600.0,22.05,22.08,22.01,22.02,33600.0
2005-01-26 15:00:00,22.01,22.15,22.01,22.15,45700.0,22.01,22.15,22.01,22.15,45700.0
2005-01-26 15:30:00,22.15,22.28,22.14,22.22,107600.0,22.15,22.28,22.14,22.22,107600.0
2005-01-27 09:30:00,22.1,22.33,22.0,22.23,39000.0,22.1,22.33,22.0,22.23,39000.0
2005-01-27 10:00:00,22.23,22.3,22.19,22.29,16000.0,22.23,22.3,22.19,22.29,16000.0
2005-01-27 10:30:00,22.28,22.44,22.27,22.39,28100.0,22.28,22.44,22.27,22.39,28100.0
2005-01-27 11:00:00,22.42,22.55,22.42,22.51,27100.0,22.42,22.55,22.42,22.51,27100.0
2005-01-27 11:30:00,22.52,22.64,22.5,22.64,28000.0,22.52,22.64,22.5,22.64,28000.0
2005-01-27 12:00:00,22.65,22.66,22.58,22.59,14900.0,22.65,22.66,22.58,22.59,14900.0
2005-01-27 12:30:00,22.59,22.6,22.57,22.6,14900.0,22.59,22.6,22.57,22.6,14900.0
2005-01-27 13:00:00,22.6,22.6,22.55,22.55,20800.0,22.6,22.6,22.55,22.55,20800.0
2005-01-27 13:30:00,22.55,22.57,22.52,22.54,28100.0,22.55,22.57,22.52,22.54,28100.0
2005-01-27 14:00:00,22.54,22.57,22.51,22.56,22700.0,22.54,22.57,22.51,22.56,22700.0
2005-01-27 14:30:00,22.56,22.58,22.53,22.55,22300.0,22.56,22.58,22.53,22.55,22300.0
2005-01-27 15:00:00,22.53,22.67,22.53,22.67,33100.0,22.53,22.67,22.53,22.67,33100.0
2005-01-27 15:30:00,22.68,22.71,22.6,22.62,63400.0,22.68,22.71,22.6,22.62,63400.0
2005-01-28 09:30:00,22.85,23.2,22.82,23.1,142400.0,22.85,23.2,22.82,23.1,142400.0
2005-01-28 10:00:00,23.11,23.2,22.95,23.17,162600.0,23.11,23.2,22.95,23.17,162600.0
2005-01-28 10:30:00,23.18,23.3,23.12,23.19,99700.0,23.18,23.3,23.12,23.19,99700.0
2005-01-28 11:00:00,23.15,23.15,22.96,23.03,84600.0,23.15,23.15,22.96,23.03,84600.0
2005-01-28 11:30:00,23.03,23.08,23.02,23.06,45300.0,23.03,23.08,23.02,23.06,45300.0
2005-01-28 12:00:00,23.05,23.1,23.04,23.08,35200.0,23.05,23.1,23.04,23.08,35200.0
2005-01-28 12:30:00,23.09,23.13,23.03,23.04,38400.0,23.09,23.13,23.03,23.04,38400.0
2005-01-28 13:00:00,23.03,23.03,22.97,22.98,37700.0,23.03,23.03,22.97,22.98,37700.0
2005-01-28 13:30:00,22.97,22.97,22.87,22.93,46100.0,22.97,22.97,22.87,22.93,46100.0
2005-01-28 14:00:00,22.93,23.01,22.93,22.98,26300.0,22.93,23.01,22.93,22.98,26300.0
2005-01-28 14:30:00,22.98,23.1,22.97,23.04,64100.0,22.98,23.1,22.97,23.04,64100.0
2005-01-28 15:00:00,23.04,23.2,23.0,23.15,81800.0,23.04,23.2,23.0,23.15,81800.0
2005-01-28 15:30:00,23.14,23.4,23.1,23.33,182400.0,23.14,23.4,23.1,23.33,182400.0
2005-01-31 09:30:00,23.75,23.76,23.58,23.59,73300.0,23.75,23.76,23.58,23.59,73300.0
2005-01-31 10:00:00,23.59,23.59,23.5,23.59,88700.0,23.59,23.59,23.5,23.59,88700.0
2005-01-31 10:30:00,23.59,23.64,23.59,23.59,43700.0,23.59,23.64,23.59,23.59,43700.0
2005-01-31 11:00:00,23.59,23.6,23.58,23.6,22900.0,23.59,23.6,23.58,23.6,22900.0
2005-01-31 11:30:00,23.59,23.6,23.54,23.6,47700.0,23.59,23.6,23.54,23.6,47700.0
2005-01-31 12:00:00,23.59,23.6,23.5,23.59,46100.0,23.59,23.6,23.5,23.59,46100.0
2005-01-31 12:30:00,23.59,23.6,23.58,23.59,38100.0,23.59,23.6,23.58,23.59,38100.0
2005-01-31 13:00:00,23.59,23.59,23.56,23.58,24700.0,23.59,23.59,23.56,23.58,24700.0
2005-01-31 13:30:00,23.58,23.59,23.56,23.57,37300.0,23.58,23.59,23.56,23.57,37300.0
2005-01-31 14:00:00,23.57,23.61,23.56,23.59,47400.0,23.57,23.61,23.56,23.59,47400.0
2005-01-31 14:30:00,23.57,23.62,23.55,23.56,67000.0,23.57,23.62,23.55,23.56,67000.0
2005-01-31 15:00:00,23.56,23.6,23.53,23.54,66900.0,23.56,23.6,23.53,23.54,66900.0
2005-01-31 15:30:00,23.54,23.61,23.52,23.58,94500.0,23.54,23.61,23.52,23.58,94500.0
2005-02-01 09:30:00,23.67,23.68,23.61,23.65,45200.0,23.67,23.68,23.61,23.65,45200.0
2005-02-01 10:00:00,23.66,23.69,23.6,23.69,116100.0,23.66,23.69,23.6,23.69,116100.0
2005-02-01 10:30:00,23.69,23.72,23.68,23.69,31800.0,23.69,23.72,23.68,23.69,31800.0
2005-02-01 11:00:00,23.69,23.94,23.68,23.78,37900.0,23.69,23.94,23.68,23.78,37900.0
2005-02-01 11:30:00,23.77,23.85,23.77,23.83,92500.0,23.77,23.85,23.77,23.83,92500.0
2005-02-01 12:00:00,23.82,23.82,23.79,23.81,23100.0,23.82,23.82,23.79,23.81,23100.0
2005-02-01 12:30:00,23.81,23.82,23.73,23.74,27300.0,23.81,23.82,23.73,23.74,27300.0
2005-02-01 13:00:00,23.73,23.74,23.69,23.73,12500.0,23.73,23.74,23.69,23.73,12500.0
2005-02-01 13:30:00,23.72,23.73,23.69,23.71,219700.0,23.72,23.73,23.69,23.71,219700.0
2005-02-01 14:00:00,23.72,23.81,23.7,23.79,38100.0,23.72,23.81,23.7,23.79,38100.0
2005-02-01 14:30:00,23.79,24.04,23.79,23.93,81000.0,23.79,24.04,23.79,23.93,81000.0
2005-02-01 15:00:00,23.93,23.93,23.78,23.78,69100.0,23.93,23.93,23.78,23.78,69100.0
2005-02-01 15:30:00,23.77,23.85,23.75,23.85,189100.0,23.77,23.85,23.75,23.85,189100.0
2005-02-02 09:30:00,23.94,24.0,23.83,23.85,48100.0,23.94,24.0,23.83,23.85,48100.0
2005-02-02 10:00:00,23.85,23.91,23.84,23.91,107400.0,23.85,23.91,23.84,23.91,107400.0
2005-02-02 10:30:00,23.91,23.95,23.9,23.9,38100.0,23.91,23.95,23.9,23.9,38100.0
2005-02-02 11:00:00,23.91,23.94,23.89,23.94,16400.0,23.91,23.94,23.89,23.94,16400.0
2005-02-02 11:30:00,23.97,24.0,23.95,23.98,24100.0,23.97,24.0,23.95,23.98,24100.0
2005-02-02 12:00:00,23.99,24.02,23.96,23.99,16600.0,23.99,24.02,23.96,23.99,16600.0
2005-02-02 12:30:00,23.98,23.99,23.95,23.98,14700.0,23.98,23.99,23.95,23.98,14700.0
2005-02-02 13:00:00,23.99,23.99,23.97,23.98,30000.0,23.99,23.99,23.97,23.98,30000.0
2005-02-02 13:30:00,23.98,23.98,23.94,23.94,71000.0,23.98,23.98,23.94,23.94,71000.0
2005-02-02 14:00:00,23.95,24.06,23.94,24.01,38500.0,23.95,24.06,23.94,24.01,38500.0
2005-02-02 14:30:00,24.01,24.01,23.93,23.94,49300.0,24.01,24.01,23.93,23.94,49300.0
2005-02-02 15:00:00,23.94,23.95,23.88,23.9,28000.0,23.94,23.95,23.88,23.9,28000.0
2005-02-02 15:30:00,23.9,23.99,23.89,23.95,119300.0,23.9,23.99,23.89,23.95,119300.0
2005-02-03 09:30:00,23.95,23.95,23.85,23.85,48600.0,23.95,23.95,23.85,23.85,48600.0
2005-02-03 10:00:00,23.86,23.9,23.82,23.88,51300.0,23.86,23.9,23.82,23.88,51300.0
2005-02-03 10:30:00,23.88,23.88,23.8,23.8,108300.0,23.88,23.88,23.8,23.8,108300.0
2005-02-03 11:00:00,23.78,23.8,23.67,23.67,139800.0,23.78,23.8,23.67,23.67,139800.0
2005-02-03 11:30:00,23.68,23.69,23.67,23.68,39100.0,23.68,23.69,23.67,23.68,39100.0
2005-02-03 12:00:00,23.69,23.7,23.6,23.64,138700.0,23.69,23.7,23.6,23.64,138700.0
2005-02-03 12:30:00,23.63,23.66,23.62,23.63,13400.0,23.63,23.66,23.62,23.63,13400.0
2005-02-03 13:00:00,23.64,23.69,23.64,23.67,11800.0,23.64,23.69,23.64,23.67,11800.0
2005-02-03 13:30:00,23.67,23.7,23.66,23.68,24900.0,23.67,23.7,23.66,23.68,24900.0
2005-02-03 14:00:00,23.68,23.68,23.64,23.64,19500.0,23.68,23.68,23.64,23.64,19500.0
2005-02-03 14:30:00,23.64,23.67,23.64,23.66,37600.0,23.64,23.67,23.64,23.66,37600.0
2005-02-03 15:00:00,23.66,23.66,23.64,23.65,73000.0,23.66,23.66,23.64,23.65,73000.0
2005-02-03 15:30:00,23.65,23.77,23.65,23.72,50500.0,23.65,23.77,23.65,23.72,50500.0
2005-02-04 09:30:00,23.94,24.25,23.94,24.23,41800.0,23.94,24.25,23.94,24.23,41800.0
2005-02-04 10:00:00,24.23,24.4,24.23,24.31,118800.0,24.23,24.4,24.23,24.31,118800.0
2005-02-04 10:30:00,24.32,24.41,24.31,24.37,25000.0,24.32,24.41,24.31,24.37,25000.0
2005-02-04 11:00:00,24.35,24.42,24.35,24.36,13600.0,24.35,24.42,24.35,24.36,13600.0
2005-02-04 11:30:00,24.36,24.36,24.27,24.28,29900.0,24.36,24.36,24.27,24.28,29900.0
2005-02-04 12:00:00,24.27,24.27,24.17,24.18,17400.0,24.27,24.27,24.17,24.18,17400.0
2005-02-04 12:30:00,24.17,24.41,24.16,24.4,56500.0,24.17,24.41,24.16,24.4,56500.0
2005-02-04 13:00:00,24.42,24.5,24.4,24.5,63100.0,24.42,24.5,24.4,24.5,63100.0
2005-02-04 13:30:00,24.49,24.57,24.46,24.54,26800.0,24.49,24.57,24.46,24.54,26800.0
2005-02-04 14:00:00,24.54,24.57,24.53,24.55,19900.0,24.54,24.57,24.53,24.55,19900.0
2005-02-04 14:30:00,24.55,24.59,24.55,24.59,23800.0,24.55,24.59,24.55,24.59,23800.0
2005-02-04 15:00:00,24.58,24.64,24.58,24.63,36700.0,24.58,24.64,24.58,24.63,36700.0
2005-02-04 15:30:00,24.63,24.78,24.63,24.76,63900.0,24.63,24.78,24.63,24.76,63900.0
2005-02-07 09:30:00,24.77,24.94,24.77,24.94,45900.0,24.77,24.94,24.77,24.94,45900.0
2005-02-07 10:00:00,24.94,24.98,24.88,24.89,67400.0,24.94,24.98,24.88,24.89,67400.0
2005-02-07 10:30:00,24.89,24.9,24.81,24.89,37700.0,24.89,24.9,24.81,24.89,37700.0
2005-02-07 11:00:00,24.9,24.9,24.78,24.78,19300.0,24.9,24.9,24.78,24.78,19300.0
2005-02-07 11:30:00,24.78,24.8,24.76,24.77,54600.0,24.78,24.8,24.76,24.77,54600.0
2005-02-07 12:00:00,24.76,24.77,24.7,24.7,49400.0,24.76,24.77,24.7,24.7,49400.0
2005-02-07 12:30:00,24.7,24.72,24.67,24.71,38500.0,24.7,24.72,24.67,24.71,38500.0
2005-02-07 13:00:00,24.71,24.71,24.68,24.71,16600.0,24.71,24.71,24.68,24.71,16600.0
2005-02-07 13:30:00,24.7,24.71,24.67,24.68,23400.0,24.7,24.71,24.67,24.68,23400.0
2005-02-07 14:00:00,24.68,24.68,24.64,24.65,39500.0,24.68,24.68,24.64,24.65,39500.0
2005-02-07 14:30:00,24.65,24.66,24.62,24.63,38800.0,24.65,24.66,24.62,24.63,38800.0
2005-02-07 15:00:00,24.65,24.73,24.61,24.7,29000.0,24.65,24.73,24.61,24.7,29000.0
2005-02-07 15:30:00,24.71,24.73,24.62,24.65,46300.0,24.71,24.73,24.62,24.65,46300.0
2005-02-08 09:30:00,24.7,25.12,24.7,24.95,49900.0,24.7,25.12,24.7,24.95,49900.0
2005-02-08 10:00:00,24.96,25.1,24.96,25.07,90700.0,24.96,25.1,24.96,25.07,90700.0
2005-02-08 10:30:00,25.07,25.13,25.0,25.01,21200.0,25.07,25.13,25.0,25.01,21200.0
2005-02-08 11:00:00,25.0,25.01,24.96,24.98,28100.0,25.0,25.01,24.96,24.98,28100.0
2005-02-08 11:30:00,24.98,24.99,24.91,24.95,19700.0,24.98,24.99,24.91,24.95,19700.0
2005-02-08 12:00:00,24.94,24.99,24.85,24.86,18500.0,24.94,24.99,24.85,24.86,18500.0
2005-02-08 12:30:00,24.86,24.94,24.85,24.94,30900.0,24.86,24.94,24.85,24.94,30900.0
2005-02-08 13:00:00,24.95,25.02,24.93,25.02,18400.0,24.95,25.02,24.93,25.02,18400.0
2005-02-08 13:30:00,25.01,25.03,24.94,24.95,19000.0,25.01,25.03,24.94,24.95,19000.0
2005-02-08 14:00:00,24.95,25.02,24.95,24.99,12800.0,24.95,25.02,24.95,24.99,12800.0
2005-02-08 14:30:00,24.98,24.98,24.96,24.96,12500.0,24.98,24.98,24.96,24.96,12500.0
2005-02-08 15:00:00,24.96,24.97,24.94,24.95,17000.0,24.96,24.97,24.94,24.95,17000.0
2005-02-08 15:30:00,24.95,24.97,24.95,24.97,35700.0,24.95,24.97,24.95,24.97,35700.0
2005-02-09 09:30:00,24.97,24.97,24.46,24.48,25500.0,24.97,24.97,24.46,24.48,25500.0
2005-02-09 10:00:00,24.49,24.63,24.39,24.45,50300.0,24.49,24.63,24.39,24.45,50300.0
2005-02-09 10:30:00,24.45,24.5,24.29,24.45,21000.0,24.45,24.5,24.29,24.45,21000.0
2005-02-09 11:00:00,24.46,24.48,24.41,24.43,9800.0,24.46,24.48,24.41,24.43,9800.0
2005-02-09 11:30:00,24.44,24.45,24.38,24.43,17800.0,24.44,24.45,24.38,24.43,17800.0
2005-02-09 12:00:00,24.46,24.51,24.42,24.47,9800.0,24.46,24.51,24.42,24.47,9800.0
2005-02-09 12:30:00,24.47,24.52,24.45,24.52,10000.0,24.47,24.52,24.45,24.52,10000.0
2005-02-09 13:00:00,24.54,24.54,24.43,24.45,14600.0,24.54,24.54,24.43,24.45,14600.0
2005-02-09 13:30:00,24.44,24.48,24.39,24.4,21700.0,24.44,24.48,24.39,24.4,21700.0
2005-02-09 14:00:00,24.4,24.4,24.3,24.37,24700.0,24.4,24.4,24.3,24.37,24700.0
2005-02-09 14:30:00,24.38,24.45,24.36,24.39,16400.0,24.38,24.45,24.36,24.39,16400.0
2005-02-09 15:00:00,24.39,24.39,24.33,24.36,34700.0,24.39,24.39,24.33,24.36,34700.0
2005-02-09 15:30:00,24.37,24.39,24.34,24.35,48500.0,24.37,24.39,24.34,24.35,48500.0
2005-02-10 09:30:00,24.64,24.66,24.37,24.45,34700.0,24.64,24.66,24.37,24.45,34700.0
2005-02-10 10:00:00,24.44,24.51,24.42,24.43,16700.0,24.44,24.51,24.42,24.43,16700.0
2005-02-10 10:30:00,24.42,24.5,24.35,24.41,95300.0,24.42,24.5,24.35,24.41,95300.0
2005-02-10 11:00:00,24.41,24.44,24.39,24.41,20900.0,24.41,24.44,24.39,24.41,20900.0
2005-02-10 11:30:00,24.41,24.54,24.41,24.51,29100.0,24.41,24.54,24.41,24.51,29100.0
2005-02-10 12:00:00,24.5,24.56,24.48,24.56,17100.0,24.5,24.56,24.48,24.56,17100.0
2005-02-10 12:30:00,24.57,24.58,24.53,24.55,21000.0,24.57,24.58,24.53,24.55,21000.0
2005-02-10 13:00:00,24.54,24.55,24.5,24.55,12400.0,24.54,24.55,24.5,24.55,12400.0
2005-02-10 13:30:00,24.55,24.61,24.55,24.61,20200.0,24.55,24.61,24.55,24.61,20200.0
2005-02-10 14:00:00,24.6,24.66,24.6,24.63,26500.0,24.6,24.66,24.6,24.63,26500.0
2005-02-10 14:30:00,24.63,24.67,24.44,24.46,19800.0,24.63,24.67,24.44,24.46,19800.0
2005-02-10 15:00:00,24.46,24.59,24.44,24.58,20300.0,24.46,24.59,24.44,24.58,20300.0
2005-02-10 15:30:00,24.58,24.62,24.55,24.61,35600.0,24.58,24.62,24.55,24.61,35600.0
2005-02-11 09:30:00,24.46,24.62,24.46,24.58,23400.0,24.46,24.62,24.46,24.58,23400.0
2005-02-11 10:00:00,24.58,24.75,24.52,24.75,43700.0,24.58,24.75,24.52,24.75,43700.0
2005-02-11 10:30:00,24.75,24.89,24.7,24.88,42900.0,24.75,24.89,24.7,24.88,42900.0
2005-02-11 11:00:00,24.88,25.09,24.84,25.09,84100.0,24.88,25.09,24.84,25.09,84100.0
2005-02-11 11:30:00,25.07,25.1,24.97,25.07,43100.0,25.07,25.1,24.97,25.07,43100.0
2005-02-11 12:00:00,25.07,25.09,25.04,25.09,21700.0,25.07,25.09,25.04,25.09,21700.0
2005-02-11 12:30:00,25.1,25.22,25.09,25.22,24700.0,25.1,25.22,25.09,25.22,24700.0
2005-02-11 13:00:00,25.22,25.27,25.18,25.21,27900.0,25.22,25.27,25.18,25.21,27900.0
2005-02-11 13:30:00,25.21,25.38,25.21,25.38,22400.0,25.21,25.38,25.21,25.38,22400.0
2005-02-11 14:00:00,25.36,25.36,25.29,25.3,18000.0,25.36,25.36,25.29,25.3,18000.0
2005-02-11 14:30:00,25.3,25.37,25.29,25.33,22200.0,25.3,25.37,25.29,25.33,22200.0
2005-02-11 15:00:00,25.33,25.34,25.29,25.3,19000.0,25.33,25.34,25.29,25.3,19000.0
2005-02-11 15:30:00,25.3,25.32,25.26,25.29,35700.0,25.3,25.32,25.26,25.29,35700.0
2005-02-14 09:30:00,25.35,25.69,25.35,25.57,173000.0,25.35,25.69,25.35,25.57,173000.0
2005-02-14 10:00:00,25.54,25.6,25.47,25.6,180100.0,25.54,25.6,25.47,25.6,180100.0
2005-02-14 10:30:00,25.61,25.63,25.5,25.5,67400.0,25.61,25.63,25.5,25.5,67400.0
2005-02-14 11:00:00,25.51,25.59,25.48,25.59,44200.0,25.51,25.59,25.48,25.59,44200.0
2005-02-14 11:30:00,25.59,25.61,25.56,25.6,30900.0,25.59,25.61,25.56,25.6,30900.0
2005-02-14 12:00:00,25.6,25.6,25.57,25.6,27300.0,25.6,25.6,25.57,25.6,27300.0
2005-02-14 12:30:00,25.59,25.6,25.55,25.56,32400.0,25.59,25.6,25.55,25.56,32400.0
2005-02-14 13:00:00,25.57,25.59,25.54,25.59,26500.0,25.57,25.59,25.54,25.59,26500.0
2005-02-14 13:30:00,25.59,25.6,25.57,25.57,76100.0,25.59,25.6,25.57,25.57,76100.0
2005-02-14 14:00:00,25.57,25.6,25.55,25.6,34200.0,25.57,25.6,25.55,25.6,34200.0
2005-02-14 14:30:00,25.6,25.68,25.59,25.66,62200.0,25.6,25.68,25.59,25.66,62200.0
2005-02-14 15:00:00,25.67,25.67,25.59,25.6,57300.0,25.67,25.67,25.59,25.6,57300.0
2005-02-14 15:30:00,25.6,25.68,25.58,25.68,108800.0,25.6,25.68,25.58,25.68,108800.0
2005-02-15 09:30:00,25.8,25.8,25.4,25.47,90800.0,25.8,25.8,25.4,25.47,90800.0
2005-02-15 10:00:00,25.46,25.81,25.38,25.73,58600.0,25.46,25.81,25.38,25.73,58600.0
2005-02-15 10:30:00,25.74,25.87,25.74,25.79,30700.0,25.74,25.87,25.74,25.79,30700.0
2005-02-15 11:00:00,25.79,25.8,25.73,25.77,38800.0,25.79,25.8,25.73,25.77,38800.0
2005-02-15 11:30:00,25.77,25.77,25.72,25.74,19000.0,25.77,25.77,25.72,25.74,19000.0
2005-02-15 12:00:00,25.73,25.74,25.64,25.65,57000.0,25.73,25.74,25.64,25.65,57000.0
2005-02-15 12:30:00,25.66,25.7,25.64,25.64,36000.0,25.66,25.7,25.64,25.64,36000.0
2005-02-15 13:00:00,25.63,25.64,25.5,25.5,47400.0,25.63,25.64,25.5,25.5,47400.0
2005-02-15 13:30:00,25.5,25.51,25.41,25.49,24400.0,25.5,25.51,25.41,25.49,24400.0
2005-02-15 14:00:00,25.5,25.51,25.36,25.42,49100.0,25.5,25.51,25.36,25.42,49100.0
2005-02-15 14:30:00,25.42,25.44,25.32,25.36,49200.0,25.42,25.44,25.32,25.36,49200.0
2005-02-15 15:00:00,25.35,25.35,25.28,25.3,39400.0,25.35,25.35,25.28,25.3,39400.0
2005-02-15 15:30:00,25.31,25.41,25.29,25.33,85300.0,25.31,25.41,25.29,25.33,85300.0
2005-02-16 09:30:00,25.25,25.26,25.05,25.13,37600.0,25.25,25.26,25.05,25.13,37600.0
2005-02-16 10:00:00,25.13,25.33,25.0,25.27,53800.0,25.13,25.33,25.0,25.27,53800.0
2005-02-16 10:30:00,25.28,25.37,25.27,25.35,45900.0,25.28,25.37,25.27,25.35,45900.0
2005-02-16 11:00:00,25.37,25.51,25.36,25.49,27000.0,25.37,25.51,25.36,25.49,27000.0
2005-02-16 11:30:00,25.47,25.49,25.4,25.41,20200.0,25.47,25.49,25.4,25.41,20200.0
2005-02-16 12:00:00,25.43,25.43,25.39,25.41,14400.0,25.43,25.43,25.39,25.41,14400.0
2005-02-16 12:30:00,25.41,25.48,25.4,25.45,18500.0,25.41,25.48,25.4,25.45,18500.0
2005-02-16 13:00:00,25.44,25.48,25.34,25.35,16000.0,25.44,25.48,25.34,25.35,16000.0
2005-02-16 13:30:00,25.37,25.39,25.22,25.37,25000.0,25.37,25.39,25.22,25.37,25000.0
2005-02-16 14:00:00,25.38,25.42,25.34,25.41,18900.0,25.38,25.42,25.34,25.41,18900.0
2005-02-16 14:30:00,25.42,25.5,25.37,25.5,21000.0,25.42,25.5,25.37,25.5,21000.0
2005-02-16 15:00:00,25.52,25.54,25.38,25.4,22700.0,25.52,25.54,25.38,25.4,22700.0
2005-02-16 15:30:00,25.4,25.44,25.34,25.43,33900.0,25.4,25.44,25.34,25.43,33900.0
2005-02-17 09:30:00,25.38,25.57,25.35,25.42,14600.0,25.38,25.57,25.35,25.42,14600.0
2005-02-17 10:00:00,25.4,25.4,25.04,25.05,26500.0,25.4,25.4,25.04,25.05,26500.0
2005-02-17 10:30:00,25.03,25.04,24.88,24.95,36800.0,25.03,25.04,24.88,24.95,36800.0
2005-02-17 11:00:00,24.94,24.97,24.9,24.93,22600.0,24.94,24.97,24.9,24.93,22600.0
2005-02-17 11:30:00,24.93,25.05,24.92,24.94,40100.0,24.93,25.05,24.92,24.94,40100.0
2005-02-17 12:00:00,24.94,24.99,24.93,24.95,17400.0,24.94,24.99,24.93,24.95,17400.0
2005-02-17 12:30:00,24.95,24.95,24.89,24.92,6600.0,24.95,24.95,24.89,24.92,6600.0
2005-02-17 13:00:00,24.93,24.97,24.92,24.97,11400.0,24.93,24.97,24.92,24.97,11400.0
2005-02-17 13:30:00,24.95,24.95,24.9,24.9,14600.0,24.95,24.95,24.9,24.9,14600.0
2005-02-17 14:00:00,24.91,24.99,24.89,24.95,17700.0,24.91,24.99,24.89,24.95,17700.0
2005-02-17 14:30:00,24.96,24.97,24.83,24.83,21000.0,24.96,24.97,24.83,24.83,21000.0
2005-02-17 15:00:00,24.83,24.94,24.83,24.89,33500.0,24.83,24.94,24.83,24.89,33500.0
2005-02-17 15:30:00,24.88,24.96,24.83,24.84,56400.0,24.88,24.96,24.83,24.84,56400.0
2005-02-18 09:30:00,24.53,24.77,24.53,24.66,92600.0,24.53,24.77,24.53,24.66,92600.0
2005-02-18 10:00:00,24.67,24.78,24.67,24.74,65700.0,24.67,24.78,24.67,24.74,65700.0
2005-02-18 10:30:00,24.77,24.82,24.64,24.7,22700.0,24.77,24.82,24.64,24.7,22700.0
2005-02-18 11:00:00,24.71,24.81,24.7,24.75,16000.0,24.71,24.81,24.7,24.75,16000.0
2005-02-18 11:30:00,24.71,24.77,24.64,24.68,13000.0,24.71,24.77,24.64,24.68,13000.0
2005-02-18 12:00:00,24.68,24.78,24.64,24.64,17200.0,24.68,24.78,24.64,24.64,17200.0
2005-02-18 12:30:00,24.64,24.74,24.64,24.72,11400.0,24.64,24.74,24.64,24.72,11400.0
2005-02-18 13:00:00,24.72,24.75,24.67,24.74,11300.0,24.72,24.75,24.67,24.74,11300.0
2005-02-18 13:30:00,24.75,24.88,24.74,24.83,42300.0,24.75,24.88,24.74,24.83,42300.0
2005-02-18 14:00:00,24.83,24.86,24.8,24.86,12200.0,24.83,24.86,24.8,24.86,12200.0
2005-02-18 14:30:00,24.86,24.88,24.83,24.88,79100.0,24.86,24.88,24.83,24.88,79100.0
2005-02-18 15:00:00,24.87,24.89,24.84,24.87,12000.0,24.87,24.89,24.84,24.87,12000.0
2005-02-18 15:30:00,24.86,24.87,24.8,24.85,82100.0,24.86,24.87,24.8,24.85,82100.0
2005-02-22 09:30:00,24.84,24.95,24.68,24.85,143000.0,24.84,24.95,24.68,24.85,143000.0
2005-02-22 10:00:00,24.84,25.05,24.64,25.05,128900.0,24.84,25.05,24.64,25.05,128900.0
2005-02-22 10:30:00,25.06,25.21,25.05,25.16,176100.0,25.06,25.21,25.05,25.16,176100.0
2005-02-22 11:00:00,25.16,25.33,25.12,25.3,70400.0,25.16,25.33,25.12,25.3,70400.0
2005-02-22 11:30:00,25.3,25.31,25.2,25.31,78900.0,25.3,25.31,25.2,25.31,78900.0
2005-02-22 12:00:00,25.31,25.31,25.07,25.13,86200.0,25.31,25.31,25.07,25.13,86200.0
2005-02-22 12:30:00,25.14,25.24,25.1,25.24,28700.0,25.14,25.24,25.1,25.24,28700.0
2005-02-22 13:00:00,25.22,25.35,25.19,25.33,27700.0,25.22,25.35,25.19,25.33,27700.0
2005-02-22 13:30:00,25.34,25.37,25.25,25.33,32200.0,25.34,25.37,25.25,25.33,32200.0
2005-02-22 14:00:00,25.32,25.33,25.2,25.29,29000.0,25.32,25.33,25.2,25.29,29000.0
2005-02-22 14:30:00,25.3,25.35,25.16,25.18,32900.0,25.3,25.35,25.16,25.18,32900.0
2005-02-22 15:00:00,25.19,25.19,25.05,25.13,39900.0,25.19,25.19,25.05,25.13,39900.0
2005-02-22 15:30:00,25.13,25.14,25.05,25.09,141000.0,25.13,25.14,25.05,25.09,141000.0
2005-02-23 09:30:00,26.0,26.02,25.62,25.7,393400.0,26.0,26.02,25.62,25.7,393400.0
2005-02-23 10:00:00,25.68,25.86,25.57,25.75,159800.0,25.68,25.86,25.57,25.75,159800.0
2005-02-23 10:30:00,25.75,25.78,25.67,25.72,93500.0,25.75,25.78,25.67,25.72,93500.0
2005-02-23 11:00:00,25.71,26.06,25.7,25.99,103700.0,25.71,26.06,25.7,25.99,103700.0
2005-02-23 11:30:00,25.99,26.07,25.7,25.71,84000.0,25.99,26.07,25.7,25.71,84000.0
2005-02-23 12:00:00,25.7,25.71,25.48,25.51,44500.0,25.7,25.71,25.48,25.51,44500.0
2005-02-23 12:30:00,25.52,25.61,25.52,25.61,62300.0,25.52,25.61,25.52,25.61,62300.0
2005-02-23 13:00:00,25.59,25.63,25.56,25.58,39800.0,25.59,25.63,25.56,25.58,39800.0
2005-02-23 13:30:00,25.59,25.59,25.46,25.56,44200.0,25.59,25.59,25.46,25.56,44200.0
2005-02-23 14:00:00,25.57,25.6,25.47,25.48,87900.0,25.57,25.6,25.47,25.48,87900.0
2005-02-23 14:30:00,25.48,25.6,25.42,25.59,103600.0,25.48,25.6,25.42,25.59,103600.0
2005-02-23 15:00:00,25.6,25.8,25.6,25.78,65500.0,25.6,25.8,25.6,25.78,65500.0
2005-02-23 15:30:00,25.78,25.79,25.65,25.66,130300.0,25.78,25.79,25.65,25.66,130300.0
2005-02-24 09:30:00,25.78,26.09,25.73,25.94,125200.0,25.78,26.09,25.73,25.94,125200.0
2005-02-24 10:00:00,25.94,26.16,25.84,26.09,105700.0,25.94,26.16,25.84,26.09,105700.0
2005-02-24 10:30:00,26.08,26.32,26.05,26.05,203200.0,26.08,26.32,26.05,26.05,203200.0
2005-02-24 11:00:00,26.05,26.15,26.03,26.13,62900.0,26.05,26.15,26.03,26.13,62900.0
2005-02-24 11:30:00,26.1,26.12,26.02,26.08,70800.0,26.1,26.12,26.02,26.08,70800.0
2005-02-24 12:00:00,26.08,26.09,25.97,26.01,67800.0,26.08,26.09,25.97,26.01,67800.0
2005-02-24 12:30:00,26.0,26.05,25.97,25.97,54000.0,26.0,26.05,25.97,25.97,54000.0
2005-02-24 13:00:00,25.97,25.99,25.9,25.99,66400.0,25.97,25.99,25.9,25.99,66400.0
2005-02-24 13:30:00,25.99,26.12,25.97,26.09,60900.0,25.99,26.12,25.97,26.09,60900.0
2005-02-24 14:00:00,26.07,26.29,26.07,26.29,132500.0,26.07,26.29,26.07,26.29,132500.0
2005-02-24 14:30:00,26.29,26.36,26.25,26.34,83200.0,26.29,26.36,26.25,26.34,83200.0
2005-02-24 15:00:00,26.34,26.48,26.33,26.44,165100.0,26.34,26.48,26.33,26.44,165100.0
2005-02-24 15:30:00,26.45,26.57,26.45,26.49,220800.0,26.45,26.57,26.45,26.49,220800.0
2005-02-25 09:30:00,26.52,26.77,26.39,26.66,191500.0,26.52,26.77,26.39,26.66,191500.0
2005-02-25 10:00:00,26.66,26.75,26.5,26.54,92000.0,26.66,26.75,26.5,26.54,92000.0
2005-02-25 10:30:00,26.54,26.59,26.47,26.59,53100.0,26.54,26.59,26.47,26.59,53100.0
2005-02-25 11:00:00,26.61,26.71,26.57,26.57,40500.0,26.61,26.71,26.57,26.57,40500.0
2005-02-25 11:30:00,26.58,26.81,26.58,26.78,52200.0,26.58,26.81,26.58,26.78,52200.0
2005-02-25 12:00:00,26.78,26.79,26.74,26.75,35800.0,26.78,26.79,26.74,26.75,35800.0
2005-02-25 12:30:00,26.75,26.88,26.75,26.8,39300.0,26.75,26.88,26.75,26.8,39300.0
2005-02-25 13:00:00,26.81,26.87,26.79,26.8,40500.0,26.81,26.87,26.79,26.8,40500.0
2005-02-25 13:30:00,26.8,26.91,26.79,26.9,53700.0,26.8,26.91,26.79,26.9,53700.0
2005-02-25 14:00:00,26.9,26.99,26.86,26.95,48100.0,26.9,26.99,26.86,26.95,48100.0
2005-02-25 14:30:00,26.96,27.03,26.9,27.02,130400.0,26.96,27.03,26.9,27.02,130400.0
2005-02-25 15:00:00,27.01,27.22,26.96,27.2,91200.0,27.01,27.22,26.96,27.2,91200.0
2005-02-25 15:30:00,27.2,27.3,27.15,27.23,161700.0,27.2,27.3,27.15,27.23,161700.0
2005-02-28 09:30:00,27.27,27.27,27.0,27.03,90300.0,27.27,27.27,27.0,27.03,90300.0
2005-02-28 10:00:00,27.04,27.04,26.94,26.98,74200.0,27.04,27.04,26.94,26.98,74200.0
2005-02-28 10:30:00,26.98,27.15,26.97,27.05,39200.0,26.98,27.15,26.97,27.05,39200.0
2005-02-28 11:00:00,27.03,27.04,26.9,26.94,39500.0,27.03,27.04,26.9,26.94,39500.0
2005-02-28 11:30:00,26.94,27.13,26.86,26.88,24300.0,26.94,27.13,26.86,26.88,24300.0
2005-02-28 12:00:00,26.87,26.9,26.76,26.9,68400.0,26.87,26.9,26.76,26.9,68400.0
2005-02-28 12:30:00,26.89,26.95,26.88,26.94,29700.0,26.89,26.95,26.88,26.94,29700.0
2005-02-28 13:00:00,26.95,26.96,26.78,26.91,33100.0,26.95,26.96,26.78,26.91,33100.0
2005-02-28 13:30:00,26.92,26.92,26.59,26.59,58400.0,26.92,26.92,26.59,26.59,58400.0
2005-02-28 14:00:00,26.6,26.79,26.59,26.68,40600.0,26.6,26.79,26.59,26.68,40600.0
2005-02-28 14:30:00,26.68,26.85,26.66,26.81,47500.0,26.68,26.85,26.66,26.81,47500.0
2005-02-28 15:00:00,26.8,26.98,26.79,26.9,68200.0,26.8,26.98,26.79,26.9,68200.0
2005-02-28 15:30:00,26.88,26.97,26.8,26.83,79000.0,26.88,26.97,26.8,26.83,79000.0
2005-03-01 09:30:00,27.0,27.39,27.0,27.38,148600.0,27.0,27.39,27.0,27.38,148600.0
2005-03-01 10:00:00,27.38,27.61,27.35,27.36,70400.0,27.38,27.61,27.35,27.36,70400.0
2005-03-01 10:30:00,27.35,27.53,27.24,27.45,46300.0,27.35,27.53,27.24,27.45,46300.0
2005-03-01 11:00:00,27.45,27.45,27.31,27.31,27200.0,27.45,27.45,27.31,27.31,27200.0
2005-03-01 11:30:00,27.31,27.52,27.31,27.52,26500.0,27.31,27.52,27.31,27.52,26500.0
2005-03-01 12:00:00,27.5,27.54,27.42,27.52,21500.0,27.5,27.54,27.42,27.52,21500.0
2005-03-01 12:30:00,27.52,27.52,27.41,27.45,20800.0,27.52,27.52,27.41,27.45,20800.0
2005-03-01 13:00:00,27.46,27.46,27.4,27.41,27900.0,27.46,27.46,27.4,27.41,27900.0
2005-03-01 13:30:00,27.4,27.46,27.4,27.44,36200.0,27.4,27.46,27.4,27.44,36200.0
2005-03-01 14:00:00,27.44,27.56,27.44,27.51,34300.0,27.44,27.56,27.44,27.51,34300.0
2005-03-01 14:30:00,27.51,27.54,27.49,27.53,43800.0,27.51,27.54,27.49,27.53,43800.0
2005-03-01 15:00:00,27.53,27.53,27.43,27.45,92100.0,27.53,27.53,27.43,27.45,92100.0
2005-03-01 15:30:00,27.45,27.56,27.45,27.55,92300.0,27.45,27.56,27.45,27.55,92300.0
2005-03-02 09:30:00,27.5,27.5,27.03,27.1,78100.0,27.5,27.5,27.03,27.1,78100.0
2005-03-02 10:00:00,27.09,27.17,27.05,27.16,40400.0,27.09,27.17,27.05,27.16,40400.0
2005-03-02 10:30:00,27.16,27.38,27.04,27.34,53600.0,27.16,27.38,27.04,27.34,53600.0
2005-03-02 11:00:00,27.34,27.5,27.29,27.41,41300.0,27.34,27.5,27.29,27.41,41300.0
2005-03-02 11:30:00,27.42,27.42,27.32,27.36,22700.0,27.42,27.42,27.32,27.36,22700.0
2005-03-02 12:00:00,27.36,27.41,27.34,27.41,12200.0,27.36,27.41,27.34,27.41,12200.0
2005-03-02 12:30:00,27.41,27.41,27.34,27.39,17700.0,27.41,27.41,27.34,27.39,17700.0
2005-03-02 13:00:00,27.39,27.41,27.36,27.4,30300.0,27.39,27.41,27.36,27.4,30300.0
2005-03-02 13:30:00,27.39,27.42,27.3,27.31,30600.0,27.39,27.42,27.3,27.31,30600.0
2005-03-02 14:00:00,27.3,27.41,27.3,27.39,49300.0,27.3,27.41,27.3,27.39,49300.0
2005-03-02 14:30:00,27.36,27.41,27.25,27.3,29500.0,27.36,27.41,27.25,27.3,29500.0
2005-03-02 15:00:00,27.3,27.36,27.3,27.35,34400.0,27.3,27.36,27.3,27.35,34400.0
2005-03-02 15:30:00,27.33,27.35,27.21,27.22,77300.0,27.33,27.35,27.21,27.22,77300.0
2005-03-03 09:30:00,27.22,27.36,27.16,27.26,60100.0,27.22,27.36,27.16,27.26,60100.0
2005-03-03 10:00:00,27.26,27.29,26.98,26.98,45500.0,27.26,27.29,26.98,26.98,45500.0
2005-03-03 10:30:00,26.99,27.04,26.96,26.99,79200.0,26.99,27.04,26.96,26.99,79200.0
2005-03-03 11:00:00,26.99,27.06,26.98,26.99,68500.0,26.99,27.06,26.98,26.99,68500.0
2005-03-03 11:30:00,26.99,27.0,26.77,26.84,36600.0,26.99,27.0,26.77,26.84,36600.0
2005-03-03 12:00:00,26.84,26.95,26.84,26.87,17100.0,26.84,26.95,26.84,26.87,17100.0
2005-03-03 12:30:00,26.87,26.98,26.87,26.97,8600.0,26.87,26.98,26.87,26.97,8600.0
2005-03-03 13:00:00,26.98,27.01,26.96,26.96,16900.0,26.98,27.01,26.96,26.96,16900.0
2005-03-03 13:30:00,26.96,26.97,26.94,26.95,28100.0,26.96,26.97,26.94,26.95,28100.0
2005-03-03 14:00:00,26.96,27.02,26.95,27.0,60200.0,26.96,27.02,26.95,27.0,60200.0
2005-03-03 14:30:00,27.01,27.01,26.9,26.98,30600.0,27.01,27.01,26.9,26.98,30600.0
2005-03-03 15:00:00,26.97,27.13,26.97,27.12,61800.0,26.97,27.13,26.97,27.12,61800.0
2005-03-03 15:30:00,27.11,27.12,27.03,27.03,47900.0,27.11,27.12,27.03,27.03,47900.0
2005-03-04 09:30:00,27.19,27.23,26.96,27.07,64300.0,27.19,27.23,26.96,27.07,64300.0
2005-03-04 10:00:00,27.07,27.19,27.01,27.04,52400.0,27.07,27.19,27.01,27.04,52400.0
2005-03-04 10:30:00,27.03,27.1,27.01,27.02,47400.0,27.03,27.1,27.01,27.02,47400.0
2005-03-04 11:00:00,27.02,27.04,26.97,27.04,26200.0,27.02,27.04,26.97,27.04,26200.0
2005-03-04 11:30:00,27.04,27.14,27.03,27.13,16200.0,27.04,27.14,27.03,27.13,16200.0
2005-03-04 12:00:00,27.12,27.12,27.01,27.07,18300.0,27.12,27.12,27.01,27.07,18300.0
2005-03-04 12:30:00,27.07,27.21,27.06,27.19,10500.0,27.07,27.21,27.06,27.19,10500.0
2005-03-04 13:00:00,27.19,27.2,27.07,27.13,25700.0,27.19,27.2,27.07,27.13,25700.0
2005-03-04 13:30:00,27.12,27.23,27.12,27.23,20700.0,27.12,27.23,27.12,27.23,20700.0
2005-03-04 14:00:00,27.24,27.25,27.11,27.16,26000.0,27.24,27.25,27.11,27.16,26000.0
2005-03-04 14:30:00,27.15,27.17,27.09,27.16,16600.0,27.15,27.17,27.09,27.16,16600.0
2005-03-04 15:00:00,27.18,27.18,27.13,27.15,35400.0,27.18,27.18,27.13,27.15,35400.0
2005-03-04 15:30:00,27.14,27.14,26.94,27.11,135000.0,27.14,27.14,26.94,27.11,135000.0
2005-03-07 09:30:00,27.0,27.3,27.0,27.26,62300.0,27.0,27.3,27.0,27.26,62300.0
2005-03-07 10:00:00,27.26,27.37,27.26,27.33,34500.0,27.26,27.37,27.26,27.33,34500.0
2005-03-07 10:30:00,27.32,27.39,27.3,27.35,40200.0,27.32,27.39,27.3,27.35,40200.0
2005-03-07 11:00:00,27.36,27.46,27.34,27.43,23400.0,27.36,27.46,27.34,27.43,23400.0
2005-03-07 11:30:00,27.44,27.63,27.44,27.6,47200.0,27.44,27.63,27.44,27.6,47200.0
2005-03-07 12:00:00,27.59,27.7,27.59,27.64,60000.0,27.59,27.7,27.59,27.64,60000.0
2005-03-07 12:30:00,27.64,27.64,27.53,27.6,15700.0,27.64,27.64,27.53,27.6,15700.0
2005-03-07 13:00:00,27.58,27.62,27.58,27.62,23000.0,27.58,27.62,27.58,27.62,23000.0
2005-03-07 13:30:00,27.6,27.74,27.59,27.74,48400.0,27.6,27.74,27.59,27.74,48400.0
2005-03-07 14:00:00,27.73,27.75,27.64,27.64,19300.0,27.73,27.75,27.64,27.64,19300.0
2005-03-07 14:30:00,27.64,27.74,27.62,27.68,60300.0,27.64,27.74,27.62,27.68,60300.0
2005-03-07 15:00:00,27.67,27.72,27.65,27.69,31600.0,27.67,27.72,27.65,27.69,31600.0
2005-03-07 15:30:00,27.7,27.7,27.61,27.65,71400.0,27.7,27.7,27.61,27.65,71400.0
2005-03-08 09:30:00,27.5,27.79,27.5,27.66,45100.0,27.5,27.79,27.5,27.66,45100.0
2005-03-08 10:00:00,27.64,27.64,27.34,27.41,38800.0,27.64,27.64,27.34,27.41,38800.0
2005-03-08 10:30:00,27.41,27.44,27.32,27.37,23700.0,27.41,27.44,27.32,27.37,23700.0
2005-03-08 11:00:00,27.36,27.37,27.13,27.13,25700.0,27.36,27.37,27.13,27.13,25700.0
2005-03-08 11:30:00,27.14,27.47,27.13,27.45,40500.0,27.14,27.47,27.13,27.45,40500.0
2005-03-08 12:00:00,27.45,27.51,27.39,27.4,51800.0,27.45,27.51,27.39,27.4,51800.0
2005-03-08 12:30:00,27.4,27.47,27.37,27.4,24000.0,27.4,27.47,27.37,27.4,24000.0
2005-03-08 13:00:00,27.38,27.45,27.38,27.39,34800.0,27.38,27.45,27.38,27.39,34800.0
2005-03-08 13:30:00,27.39,27.42,27.3,27.31,29000.0,27.39,27.42,27.3,27.31,29000.0
2005-03-08 14:00:00,27.31,27.4,27.3,27.39,26900.0,27.31,27.4,27.3,27.39,26900.0
2005-03-08 14:30:00,27.39,27.4,27.27,27.34,36300.0,27.39,27.4,27.27,27.34,36300.0
2005-03-08 15:00:00,27.34,27.35,27.29,27.31,23800.0,27.34,27.35,27.29,27.31,23800.0
2005-03-08 15:30:00,27.31,27.31,27.15,27.23,66500.0,27.31,27.31,27.15,27.23,66500.0
2005-03-09 09:30:00,27.0,27.28,27.0,27.2,40300.0,27.0,27.28,27.0,27.2,40300.0
2005-03-09 10:00:00,27.2,27.24,27.12,27.17,37300.0,27.2,27.24,27.12,27.17,37300.0
2005-03-09 10:30:00,27.17,27.39,27.16,27.35,24400.0,27.17,27.39,27.16,27.35,24400.0
2005-03-09 11:00:00,27.33,27.43,27.31,27.4,22400.0,27.33,27.43,27.31,27.4,22400.0
2005-03-09 11:30:00,27.41,27.43,27.36,27.36,14900.0,27.41,27.43,27.36,27.36,14900.0
2005-03-09 12:00:00,27.36,27.38,27.34,27.34,27100.0,27.36,27.38,27.34,27.34,27100.0
2005-03-09 12:30:00,27.35,27.37,27.28,27.32,36800.0,27.35,27.37,27.28,27.32,36800.0
2005-03-09 13:00:00,27.32,27.41,27.23,27.4,73000.0,27.32,27.41,27.23,27.4,73000.0
2005-03-09 13:30:00,27.4,27.42,27.35,27.4,66000.0,27.4,27.42,27.35,27.4,66000.0
2005-03-09 14:00:00,27.39,27.44,27.38,27.44,65700.0,27.39,27.44,27.38,27.44,65700.0
2005-03-09 14:30:00,27.45,27.5,27.45,27.47,19200.0,27.45,27.5,27.45,27.47,19200.0
2005-03-09 15:00:00,27.47,27.52,27.41,27.46,54200.0,27.47,27.52,27.41,27.46,54200.0
2005-03-09 15:30:00,27.45,27.46,27.31,27.32,66900.0,27.45,27.46,27.31,27.32,66900.0
2005-03-10 09:30:00,27.42,27.46,27.33,27.4,54100.0,27.42,27.46,27.33,27.4,54100.0
2005-03-10 10:00:00,27.4,27.4,27.27,27.29,41300.0,27.4,27.4,27.27,27.29,41300.0
2005-03-10 10:30:00,27.29,27.32,27.29,27.29,21500.0,27.29,27.32,27.29,27.29,21500.0
2005-03-10 11:00:00,27.29,27.29,27.15,27.22,25000.0,27.29,27.29,27.15,27.22,25000.0
2005-03-10 11:30:00,27.21,27.23,27.19,27.21,17000.0,27.21,27.23,27.19,27.21,17000.0
2005-03-10 12:00:00,27.21,27.21,27.14,27.19,24300.0,27.21,27.21,27.14,27.19,24300.0
2005-03-10 12:30:00,27.19,27.26,27.15,27.26,25400.0,27.19,27.26,27.15,27.26,25400.0
2005-03-10 13:00:00,27.27,27.31,27.18,27.23,34700.0,27.27,27.31,27.18,27.23,34700.0
2005-03-10 13:30:00,27.23,27.35,27.19,27.25,31700.0,27.23,27.35,27.19,27.25,31700.0
2005-03-10 14:00:00,27.25,27.32,27.19,27.31,30300.0,27.25,27.32,27.19,27.31,30300.0
2005-03-10 14:30:00,27.34,27.35,27.31,27.34,21800.0,27.34,27.35,27.31,27.34,21800.0
2005-03-10 15:00:00,27.35,27.36,27.29,27.35,32100.0,27.35,27.36,27.29,27.35,32100.0
2005-03-10 15:30:00,27.35,27.35,27.23,27.31,123600.0,27.35,27.35,27.23,27.31,123600.0
2005-03-11 09:30:00,27.25,27.26,27.1,27.12,92900.0,27.25,27.26,27.1,27.12,92900.0
2005-03-11 10:00:00,27.14,27.14,26.86,26.86,71000.0,27.14,27.14,26.86,26.86,71000.0
2005-03-11 10:30:00,26.86,26.86,26.42,26.43,63500.0,26.86,26.86,26.42,26.43,63500.0
2005-03-11 11:00:00,26.43,26.49,26.36,26.47,55200.0,26.43,26.49,26.36,26.47,55200.0
2005-03-11 11:30:00,26.47,26.52,26.32,26.35,48000.0,26.47,26.52,26.32,26.35,48000.0
2005-03-11 12:00:00,26.35,26.59,26.35,26.57,24100.0,26.35,26.59,26.35,26.57,24100.0
2005-03-11 12:30:00,26.58,26.68,26.58,26.61,23600.0,26.58,26.68,26.58,26.61,23600.0
2005-03-11 13:00:00,26.6,26.6,26.56,26.56,25300.0,26.6,26.6,26.56,26.56,25300.0
2005-03-11 13:30:00,26.55,26.55,26.37,26.42,29300.0,26.55,26.55,26.37,26.42,29300.0
2005-03-11 14:00:00,26.42,26.58,26.42,26.51,34800.0,26.42,26.58,26.42,26.51,34800.0
2005-03-11 14:30:00,26.51,26.52,26.39,26.41,32400.0,26.51,26.52,26.39,26.41,32400.0
2005-03-11 15:00:00,26.41,26.41,26.36,26.38,51400.0,26.41,26.41,26.36,26.38,51400.0
2005-03-11 15:30:00,26.38,26.45,26.35,26.44,59900.0,26.38,26.45,26.35,26.44,59900.0
2005-03-14 09:30:00,26.54,26.83,26.54,26.66,53200.0,26.54,26.83,26.54,26.66,53200.0
2005-03-14 10:00:00,26.62,26.77,26.58,26.7,45300.0,26.62,26.77,26.58,26.7,45300.0
2005-03-14 10:30:00,26.75,26.81,26.68,26.71,74200.0,26.75,26.81,26.68,26.71,74200.0
2005-03-14 11:00:00,26.72,26.79,26.69,26.73,20100.0,26.72,26.79,26.69,26.73,20100.0
2005-03-14 11:30:00,26.74,26.85,26.73,26.81,21400.0,26.74,26.85,26.73,26.81,21400.0
2005-03-14 12:00:00,26.83,26.94,26.83,26.87,23600.0,26.83,26.94,26.83,26.87,23600.0
2005-03-14 12:30:00,26.84,26.85,26.74,26.74,25800.0,26.84,26.85,26.74,26.74,25800.0
2005-03-14 13:00:00,26.72,26.74,26.66,26.68,32600.0,26.72,26.74,26.66,26.68,32600.0
2005-03-14 13:30:00,26.68,26.71,26.64,26.67,35900.0,26.68,26.71,26.64,26.67,35900.0
2005-03-14 14:00:00,26.68,26.72,26.68,26.7,17900.0,26.68,26.72,26.68,26.7,17900.0
2005-03-14 14:30:00,26.7,26.73,26.67,26.69,22700.0,26.7,26.73,26.67,26.69,22700.0
2005-03-14 15:00:00,26.69,26.82,26.69,26.79,40800.0,26.69,26.82,26.69,26.79,40800.0
2005-03-14 15:30:00,26.8,26.83,26.69,26.82,94900.0,26.8,26.83,26.69,26.82,94900.0
2005-03-15 09:30:00,26.95,27.08,26.8,27.05,55700.0,26.95,27.08,26.8,27.05,55700.0
2005-03-15 10:00:00,27.02,27.02,26.77,26.77,50200.0,27.02,27.02,26.77,26.77,50200.0
2005-03-15 10:30:00,26.76,26.76,26.64,26.7,14200.0,26.76,26.76,26.64,26.7,14200.0
2005-03-15 11:00:00,26.69,26.74,26.65,26.7,13600.0,26.69,26.74,26.65,26.7,13600.0
2005-03-15 11:30:00,26.69,26.7,26.54,26.58,25200.0,26.69,26.7,26.54,26.58,25200.0
2005-03-15 12:00:00,26.58,26.58,26.47,26.58,20900.0,26.58,26.58,26.47,26.58,20900.0
2005-03-15 12:30:00,26.56,26.62,26.54,26.56,9800.0,26.56,26.62,26.54,26.56,9800.0
2005-03-15 13:00:00,26.56,26.58,26.52,26.52,32900.0,26.56,26.58,26.52,26.52,32900.0
2005-03-15 13:30:00,26.52,26.53,26.44,26.49,23500.0,26.52,26.53,26.44,26.49,23500.0
2005-03-15 14:00:00,26.5,26.55,26.46,26.49,26500.0,26.5,26.55,26.46,26.49,26500.0
2005-03-15 14:30:00,26.52,26.52,26.38,26.41,32100.0,26.52,26.52,26.38,26.41,32100.0
2005-03-15 15:00:00,26.43,26.44,26.35,26.44,24600.0,26.43,26.44,26.35,26.44,24600.0
2005-03-15 15:30:00,26.43,26.49,26.39,26.46,58100.0,26.43,26.49,26.39,26.46,58100.0
2005-03-16 09:30:00,26.5,26.76,26.42,26.59,34700.0,26.5,26.76,26.42,26.59,34700.0
2005-03-16 10:00:00,26.57,26.66,26.48,26.48,19800.0,26.57,26.66,26.48,26.48,19800.0
2005-03-16 10:30:00,26.46,26.46,26.24,26.27,22800.0,26.46,26.46,26.24,26.27,22800.0
2005-03-16 11:00:00,26.25,26.27,26.18,26.25,24400.0,26.25,26.27,26.18,26.25,24400.0
2005-03-16 11:30:00,26.24,26.26,26.2,26.2,18400.0,26.24,26.26,26.2,26.2,18400.0
2005-03-16 12:00:00,26.21,26.23,26.2,26.23,13400.0,26.21,26.23,26.2,26.23,13400.0
2005-03-16 12:30:00,26.23,26.32,26.22,26.28,13700.0,26.23,26.32,26.22,26.28,13700.0
2005-03-16 13:00:00,26.28,26.28,26.15,26.18,22500.0,26.28,26.28,26.15,26.18,22500.0
2005-03-16 13:30:00,26.17,26.18,26.09,26.13,13300.0,26.17,26.18,26.09,26.13,13300.0
2005-03-16 14:00:00,26.12,26.12,26.04,26.09,35900.0,26.12,26.12,26.04,26.09,35900.0
2005-03-16 14:30:00,26.08,26.13,26.0,26.08,31500.0,26.08,26.13,26.0,26.08,31500.0
2005-03-16 15:00:00,26.08,26.12,26.02,26.03,20300.0,26.08,26.12,26.02,26.03,20300.0
2005-03-16 15:30:00,26.03,26.03,25.98,25.99,40700.0,26.03,26.03,25.98,25.99,40700.0
2005-03-17 09:30:00,26.03,26.13,25.91,26.02,41300.0,26.03,26.13,25.91,26.02,41300.0
2005-03-17 10:00:00,26.03,26.14,25.98,26.11,34300.0,26.03,26.14,25.98,26.11,34300.0
2005-03-17 10:30:00,26.12,26.31,26.12,26.31,38200.0,26.12,26.31,26.12,26.31,38200.0
2005-03-17 11:00:00,26.3,26.34,26.13,26.13,18200.0,26.3,26.34,26.13,26.13,18200.0
2005-03-17 11:30:00,26.13,26.14,26.09,26.13,17200.0,26.13,26.14,26.09,26.13,17200.0
2005-03-17 12:00:00,26.13,26.13,26.02,26.04,19000.0,26.13,26.13,26.02,26.04,19000.0
2005-03-17 12:30:00,26.04,26.13,26.03,26.05,16000.0,26.04,26.13,26.03,26.05,16000.0
2005-03-17 13:00:00,26.05,26.16,26.05,26.08,24000.0,26.05,26.16,26.05,26.08,24000.0
2005-03-17 13:30:00,26.07,26.11,26.01,26.02,16100.0,26.07,26.11,26.01,26.02,16100.0
2005-03-17 14:00:00,26.01,26.12,25.96,26.1,22500.0,26.01,26.12,25.96,26.1,22500.0
2005-03-17 14:30:00,26.11,26.16,26.06,26.16,22900.0,26.11,26.16,26.06,26.16,22900.0
2005-03-17 15:00:00,26.16,26.17,26.11,26.11,24200.0,26.16,26.17,26.11,26.11,24200.0
2005-03-17 15:30:00,26.11,26.2,26.06,26.08,39500.0,26.11,26.2,26.06,26.08,39500.0
2005-03-18 09:30:00,26.07,26.07,25.63,25.63,105300.0,26.07,26.07,25.63,25.63,105300.0
2005-03-18 10:00:00,25.64,25.79,25.59,25.79,39600.0,25.64,25.79,25.59,25.79,39600.0
2005-03-18 10:30:00,25.79,25.92,25.78,25.82,67000.0,25.79,25.92,25.78,25.82,67000.0
2005-03-18 11:00:00,25.82,25.94,25.82,25.92,16900.0,25.82,25.94,25.82,25.92,16900.0
2005-03-18 11:30:00,25.92,25.97,25.91,25.96,29100.0,25.92,25.97,25.91,25.96,29100.0
2005-03-18 12:00:00,25.96,26.08,25.95,25.96,47900.0,25.96,26.08,25.95,25.96,47900.0
2005-03-18 12:30:00,25.95,25.96,25.94,25.94,26100.0,25.95,25.96,25.94,25.94,26100.0
2005-03-18 13:00:00,25.88,25.94,25.86,25.94,47100.0,25.88,25.94,25.86,25.94,47100.0
2005-03-18 13:30:00,25.95,26.0,25.92,26.0,42300.0,25.95,26.0,25.92,26.0,42300.0
2005-03-18 14:00:00,26.02,26.02,25.95,25.97,47300.0,26.02,26.02,25.95,25.97,47300.0
2005-03-18 14:30:00,25.97,26.05,25.97,26.02,60900.0,25.97,26.05,25.97,26.02,60900.0
2005-03-18 15:00:00,26.02,26.17,26.01,26.12,66000.0,26.02,26.17,26.01,26.12,66000.0
2005-03-18 15:30:00,26.13,26.19,26.12,26.12,88400.0,26.13,26.19,26.12,26.12,88400.0
2005-03-21 09:30:00,26.0,26.24,25.97,26.15,46000.0,26.0,26.24,25.97,26.15,46000.0
2005-03-21 10:00:00,26.15,26.16,25.84,25.84,46700.0,26.15,26.16,25.84,25.84,46700.0
2005-03-21 10:30:00,25.85,26.0,25.7,25.99,54500.0,25.85,26.0,25.7,25.99,54500.0
2005-03-21 11:00:00,26.0,26.04,25.91,26.04,37000.0,26.0,26.04,25.91,26.04,37000.0
2005-03-21 11:30:00,26.04,26.15,26.01,26.08,13500.0,26.04,26.15,26.01,26.08,13500.0
2005-03-21 12:00:00,26.08,26.44,26.08,26.44,33800.0,26.08,26.44,26.08,26.44,33800.0
2005-03-21 12:30:00,26.43,26.43,26.33,26.33,18900.0,26.43,26.43,26.33,26.33,18900.0
2005-03-21 13:00:00,26.33,26.34,26.11,26.18,30800.0,26.33,26.34,26.11,26.18,30800.0
2005-03-21 13:30:00,26.19,26.29,26.18,26.23,16600.0,26.19,26.29,26.18,26.23,16600.0
2005-03-21 14:00:00,26.23,26.24,26.09,26.17,41000.0,26.23,26.24,26.09,26.17,41000.0
2005-03-21 14:30:00,26.19,26.25,26.13,26.14,27200.0,26.19,26.25,26.13,26.14,27200.0
2005-03-21 15:00:00,26.13,26.16,26.08,26.1,33400.0,26.13,26.16,26.08,26.1,33400.0
2005-03-21 15:30:00,26.11,26.11,26.06,26.09,34000.0,26.11,26.11,26.06,26.09,34000.0
2005-03-22 09:30:00,26.15,26.35,26.15,26.35,48700.0,26.15,26.35,26.15,26.35,48700.0
2005-03-22 10:00:00,26.35,26.43,26.29,26.33,47400.0,26.35,26.43,26.29,26.33,47400.0
2005-03-22 10:30:00,26.31,26.31,26.2,26.22,18600.0,26.31,26.31,26.2,26.22,18600.0
2005-03-22 11:00:00,26.2,26.2,26.14,26.15,79300.0,26.2,26.2,26.14,26.15,79300.0
2005-03-22 11:30:00,26.14,26.19,26.14,26.19,29700.0,26.14,26.19,26.14,26.19,29700.0
2005-03-22 12:00:00,26.18,26.2,26.18,26.19,15500.0,26.18,26.2,26.18,26.19,15500.0
2005-03-22 12:30:00,26.19,26.31,26.19,26.31,90600.0,26.19,26.31,26.19,26.31,90600.0
2005-03-22 13:00:00,26.31,26.33,26.3,26.32,49900.0,26.31,26.33,26.3,26.32,49900.0
2005-03-22 13:30:00,26.31,26.35,26.31,26.35,16100.0,26.31,26.35,26.31,26.35,16100.0
2005-03-22 14:00:00,26.34,26.35,26.24,26.25,34700.0,26.34,26.35,26.24,26.25,34700.0
2005-03-22 14:30:00,26.25,26.28,26.15,26.17,64800.0,26.25,26.28,26.15,26.17,64800.0
2005-03-22 15:00:00,26.17,26.17,26.08,26.13,34400.0,26.17,26.17,26.08,26.13,34400.0
2005-03-22 15:30:00,26.12,26.19,26.1,26.15,135300.0,26.12,26.19,26.1,26.15,135300.0
2005-03-23 09:30:00,25.94,26.3,25.81,26.24,61000.0,25.94,26.3,25.81,26.24,61000.0
2005-03-23 10:00:00,26.25,26.47,26.22,26.28,62900.0,26.25,26.47,26.22,26.28,62900.0
2005-03-23 10:30:00,26.26,26.27,26.1,26.12,50600.0,26.26,26.27,26.1,26.12,50600.0
2005-03-23 11:00:00,26.15,26.15,26.08,26.1,24000.0,26.15,26.15,26.08,26.1,24000.0
2005-03-23 11:30:00,26.09,26.15,26.0,26.01,28200.0,26.09,26.15,26.0,26.01,28200.0
2005-03-23 12:00:00,26.0,26.03,25.95,25.98,37800.0,26.0,26.03,25.95,25.98,37800.0
2005-03-23 12:30:00,25.97,26.0,25.94,25.96,57300.0,25.97,26.0,25.94,25.96,57300.0
2005-03-23 13:00:00,25.95,25.97,25.9,25.91,10100.0,25.95,25.97,25.9,25.91,10100.0
2005-03-23 13:30:00,25.91,26.02,25.86,25.98,42000.0,25.91,26.02,25.86,25.98,42000.0
2005-03-23 14:00:00,26.0,26.03,25.9,25.91,46600.0,26.0,26.03,25.9,25.91,46600.0
2005-03-23 14:30:00,25.91,25.93,25.81,25.86,36100.0,25.91,25.93,25.81,25.86,36100.0
2005-03-23 15:00:00,25.86,25.91,25.75,25.75,58700.0,25.86,25.91,25.75,25.75,58700.0
2005-03-23 15:30:00,25.75,25.77,25.61,25.61,117000.0,25.75,25.77,25.61,25.61,117000.0
2005-03-24 09:30:00,25.82,25.97,25.71,25.9,53400.0,25.82,25.97,25.71,25.9,53400.0
2005-03-24 10:00:00,25.97,26.15,25.97,26.15,38100.0,25.97,26.15,25.97,26.15,38100.0
2005-03-24 10:30:00,26.15,26.28,26.15,26.2,19500.0,26.15,26.28,26.15,26.2,19500.0
2005-03-24 11:00:00,26.21,26.21,26.08,26.15,18300.0,26.21,26.21,26.08,26.15,18300.0
2005-03-24 11:30:00,26.15,26.19,26.13,26.14,12600.0,26.15,26.19,26.13,26.14,12600.0
2005-03-24 12:00:00,26.14,26.19,26.14,26.17,5400.0,26.14,26.19,26.14,26.17,5400.0
2005-03-24 12:30:00,26.17,26.35,26.15,26.25,31300.0,26.17,26.35,26.15,26.25,31300.0
2005-03-24 13:00:00,26.26,26.27,26.19,26.23,22500.0,26.26,26.27,26.19,26.23,22500.0
2005-03-24 13:30:00,26.23,26.28,26.23,26.25,9200.0,26.23,26.28,26.23,26.25,9200.0
2005-03-24 14:00:00,26.24,26.28,26.23,26.26,14900.0,26.24,26.28,26.23,26.26,14900.0
2005-03-24 14:30:00,26.27,26.29,26.23,26.28,39200.0,26.27,26.29,26.23,26.28,39200.0
2005-03-24 15:00:00,26.28,26.36,26.18,26.31,43600.0,26.28,26.36,26.18,26.31,43600.0
2005-03-24 15:30:00,26.31,26.31,26.12,26.16,90200.0,26.31,26.31,26.12,26.16,90200.0
2005-03-28 09:30:00,26.15,26.16,25.85,25.87,44100.0,26.15,26.16,25.85,25.87,44100.0
2005-03-28 10:00:00,25.86,25.87,25.75,25.75,40200.0,25.86,25.87,25.75,25.75,40200.0
2005-03-28 10:30:00,25.76,25.95,25.76,25.93,33100.0,25.76,25.95,25.76,25.93,33100.0
2005-03-28 11:00:00,25.93,26.0,25.93,26.0,31800.0,25.93,26.0,25.93,26.0,31800.0
2005-03-28 11:30:00,25.96,26.0,25.91,25.96,28800.0,25.96,26.0,25.91,25.96,28800.0
2005-03-28 12:00:00,25.99,25.99,25.89,25.96,27700.0,25.99,25.99,25.89,25.96,27700.0
2005-03-28 12:30:00,25.96,25.99,25.95,25.97,11400.0,25.96,25.99,25.95,25.97,11400.0
2005-03-28 13:00:00,25.97,26.1,25.96,26.03,60800.0,25.97,26.1,25.96,26.03,60800.0
2005-03-28 13:30:00,26.03,26.11,26.0,26.1,38300.0,26.03,26.11,26.0,26.1,38300.0
2005-03-28 14:00:00,26.1,26.1,26.02,26.07,13200.0,26.1,26.1,26.02,26.07,13200.0
2005-03-28 14:30:00,26.08,26.19,26.07,26.14,17600.0,26.08,26.19,26.07,26.14,17600.0
2005-03-28 15:00:00,26.13,26.14,26.03,26.04,26300.0,26.13,26.14,26.03,26.04,26300.0
2005-03-28 15:30:00,26.04,26.1,26.02,26.03,73300.0,26.04,26.1,26.02,26.03,73300.0
2005-03-29 09:30:00,25.95,26.17,25.92,26.03,45300.0,25.95,26.17,25.92,26.03,45300.0
2005-03-29 10:00:00,26.03,26.21,26.0,26.16,33600.0,26.03,26.21,26.0,26.16,33600.0
2005-03-29 10:30:00,26.16,26.39,26.16,26.27,43100.0,26.16,26.39,26.16,26.27,43100.0
2005-03-29 11:00:00,26.27,26.28,26.19,26.2,14700.0,26.27,26.28,26.19,26.2,14700.0
2005-03-29 11:30:00,26.19,26.25,26.19,26.19,8400.0,26.19,26.25,26.19,26.19,8400.0
2005-03-29 12:00:00,26.19,26.19,26.06,26.07,12800.0,26.19,26.19,26.06,26.07,12800.0
2005-03-29 12:30:00,26.1,26.11,25.99,26.03,15900.0,26.1,26.11,25.99,26.03,15900.0
2005-03-29 13:00:00,26.04,26.04,25.91,25.96,45000.0,26.04,26.04,25.91,25.96,45000.0
2005-03-29 13:30:00,25.95,26.01,25.95,25.97,19600.0,25.95,26.01,25.95,25.97,19600.0
2005-03-29 14:00:00,25.97,25.97,25.7,25.71,28600.0,25.97,25.97,25.7,25.71,28600.0
2005-03-29 14:30:00,25.71,25.75,25.65,25.7,45000.0,25.71,25.75,25.65,25.7,45000.0
2005-03-29 15:00:00,25.69,25.73,25.57,25.57,29400.0,25.69,25.73,25.57,25.57,29400.0
2005-03-29 15:30:00,25.61,25.61,25.52,25.54,82100.0,25.61,25.61,25.52,25.54,82100.0
2005-03-30 09:30:00,25.51,25.65,25.25,25.26,64600.0,25.51,25.65,25.25,25.26,64600.0
2005-03-30 10:00:00,25.27,25.48,25.24,25.46,66600.0,25.27,25.48,25.24,25.46,66600.0
2005-03-30 10:30:00,25.46,25.69,25.46,25.56,57800.0,25.46,25.69,25.46,25.56,57800.0
2005-03-30 11:00:00,25.58,25.59,25.44,25.45,36200.0,25.58,25.59,25.44,25.45,36200.0
2005-03-30 11:30:00,25.45,25.52,25.41,25.52,76900.0,25.45,25.52,25.41,25.52,76900.0
2005-03-30 12:00:00,25.51,25.52,25.41,25.41,34500.0,25.51,25.52,25.41,25.41,34500.0
2005-03-30 12:30:00,25.42,25.42,25.39,25.4,22100.0,25.42,25.42,25.39,25.4,22100.0
2005-03-30 13:00:00,25.39,25.4,25.31,25.34,77800.0,25.39,25.4,25.31,25.34,77800.0
2005-03-30 13:30:00,25.34,25.36,25.3,25.35,51800.0,25.34,25.36,25.3,25.35,51800.0
2005-03-30 14:00:00,25.34,25.44,25.31,25.35,64100.0,25.34,25.44,25.31,25.35,64100.0
2005-03-30 14:30:00,25.35,25.39,25.3,25.34,47900.0,25.35,25.39,25.3,25.34,47900.0
2005-03-30 15:00:00,25.34,25.35,25.31,25.33,38400.0,25.34,25.35,25.31,25.33,38400.0
2005-03-30 15:30:00,25.33,25.34,25.27,25.34,114800.0,25.33,25.34,25.27,25.34,114800.0
2005-03-31 09:30:00,25.33,25.54,25.13,25.42,64700.0,25.33,25.54,25.13,25.42,64700.0
2005-03-31 10:00:00,25.42,25.43,25.26,25.38,41200.0,25.42,25.43,25.26,25.38,41200.0
2005-03-31 10:30:00,25.38,25.53,25.38,25.41,73300.0,25.38,25.53,25.38,25.41,73300.0
2005-03-31 11:00:00,25.4,25.44,25.39,25.44,46500.0,25.4,25.44,25.39,25.44,46500.0
2005-03-31 11:30:00,25.44,25.47,25.35,25.42,46100.0,25.44,25.47,25.35,25.42,46100.0
2005-03-31 12:00:00,25.43,25.47,25.4,25.44,40500.0,25.43,25.47,25.4,25.44,40500.0
2005-03-31 12:30:00,25.44,25.48,25.41,25.46,27600.0,25.44,25.48,25.41,25.46,27600.0
2005-03-31 13:00:00,25.46,25.49,25.41,25.41,56800.0,25.46,25.49,25.41,25.41,56800.0
2005-03-31 13:30:00,25.41,25.44,25.37,25.42,82600.0,25.41,25.44,25.37,25.42,82600.0
2005-03-31 14:00:00,25.42,25.42,25.4,25.4,37800.0,25.42,25.42,25.4,25.4,37800.0
2005-03-31 14:30:00,25.4,25.41,25.39,25.4,42600.0,25.4,25.41,25.39,25.4,42600.0
2005-03-31 15:00:00,25.39,25.4,25.37,25.37,55100.0,25.39,25.4,25.37,25.37,55100.0
2005-03-31 15:30:00,25.38,25.39,25.31,25.36,83700.0,25.38,25.39,25.31,25.36,83700.0
2005-04-01 09:30:00,25.35,25.57,25.33,25.47,138500.0,25.35,25.57,25.33,25.47,138500.0
2005-04-01 10:00:00,25.48,25.55,25.24,25.24,92200.0,25.48,25.55,25.24,25.24,92200.0
2005-04-01 10:30:00,25.24,25.31,25.14,25.15,41800.0,25.24,25.31,25.14,25.15,41800.0
2005-04-01 11:00:00,25.13,25.34,25.11,25.33,42900.0,25.13,25.34,25.11,25.33,42900.0
2005-04-01 11:30:00,25.34,25.38,25.3,25.34,28000.0,25.34,25.38,25.3,25.34,28000.0
2005-04-01 12:00:00,25.34,25.35,25.27,25.27,19900.0,25.34,25.35,25.27,25.27,19900.0
2005-04-01 12:30:00,25.27,25.31,25.17,25.17,33100.0,25.27,25.31,25.17,25.17,33100.0
2005-04-01 13:00:00,25.17,25.19,25.06,25.09,56700.0,25.17,25.19,25.06,25.09,56700.0
2005-04-01 13:30:00,25.09,25.11,24.88,24.9,66100.0,25.09,25.11,24.88,24.9,66100.0
2005-04-01 14:00:00,24.9,25.11,24.89,25.07,46100.0,24.9,25.11,24.89,25.07,46100.0
2005-04-01 14:30:00,25.08,25.12,25.0,25.02,32000.0,25.08,25.12,25.0,25.02,32000.0
2005-04-01 15:00:00,25.02,25.09,25.0,25.05,50800.0,25.02,25.09,25.0,25.05,50800.0
2005-04-01 15:30:00,25.05,25.05,24.41,24.95,291400.0,25.05,25.05,24.41,24.95,291400.0
2005-04-04 09:30:00,24.94,24.95,24.82,24.92,130000.0,24.94,24.95,24.82,24.92,130000.0
2005-04-04 10:00:00,24.93,24.98,24.86,24.9,74700.0,24.93,24.98,24.86,24.9,74700.0
2005-04-04 10:30:00,24.88,24.97,24.88,24.95,47200.0,24.88,24.97,24.88,24.95,47200.0
2005-04-04 11:00:00,24.93,25.01,24.87,24.89,60500.0,24.93,25.01,24.87,24.89,60500.0
2005-04-04 11:30:00,24.9,24.93,24.88,24.91,42600.0,24.9,24.93,24.88,24.91,42600.0
2005-04-04 12:00:00,24.9,24.91,24.86,24.87,27000.0,24.9,24.91,24.86,24.87,27000.0
2005-04-04 12:30:00,24.88,24.91,24.84,24.84,25500.0,24.88,24.91,24.84,24.84,25500.0
2005-04-04 13:00:00,24.83,24.83,24.75,24.76,44400.0,24.83,24.83,24.75,24.76,44400.0
2005-04-04 13:30:00,24.76,24.88,24.76,24.88,28200.0,24.76,24.88,24.76,24.88,28200.0
2005-04-04 14:00:00,24.88,24.94,24.87,24.9,46700.0,24.88,24.94,24.87,24.9,46700.0
2005-04-04 14:30:00,24.9,25.0,24.89,24.9,40300.0,24.9,25.0,24.89,24.9,40300.0
2005-04-04 15:00:00,24.9,24.91,24.86,24.87,40200.0,24.9,24.91,24.86,24.87,40200.0
2005-04-04 15:30:00,24.87,24.92,24.84,24.85,95300.0,24.87,24.92,24.84,24.85,95300.0
2005-04-05 09:30:00,24.85,25.07,24.85,25.0,60900.0,24.85,25.07,24.85,25.0,60900.0
2005-04-05 10:00:00,25.0,25.02,24.9,24.97,160600.0,25.0,25.02,24.9,24.97,160600.0
2005-04-05 10:30:00,24.99,25.03,24.93,24.99,29600.0,24.99,25.03,24.93,24.99,29600.0
2005-04-05 11:00:00,24.99,24.99,24.93,24.95,39500.0,24.99,24.99,24.93,24.95,39500.0
2005-04-05 11:30:00,24.95,24.99,24.92,24.95,49900.0,24.95,24.99,24.92,24.95,49900.0
2005-04-05 12:00:00,24.95,24.97,24.92,24.96,49100.0,24.95,24.97,24.92,24.96,49100.0
2005-04-05 12:30:00,24.96,24.98,24.95,24.96,43500.0,24.96,24.98,24.95,24.96,43500.0
2005-04-05 13:00:00,24.97,24.98,24.94,24.94,31900.0,24.97,24.98,24.94,24.94,31900.0
2005-04-05 13:30:00,24.94,24.99,24.93,24.94,44400.0,24.94,24.99,24.93,24.94,44400.0
2005-04-05 14:00:00,24.95,24.98,24.93,24.97,52500.0,24.95,24.98,24.93,24.97,52500.0
2005-04-05 14:30:00,24.97,24.98,24.95,24.96,42100.0,24.97,24.98,24.95,24.96,42100.0
2005-04-05 15:00:00,24.95,24.98,24.93,24.94,50000.0,24.95,24.98,24.93,24.94,50000.0
2005-04-05 15:30:00,24.94,24.96,24.89,24.89,89800.0,24.94,24.96,24.89,24.89,89800.0
2005-04-06 09:30:00,24.92,25.13,24.87,25.11,73100.0,24.92,25.13,24.87,25.11,73100.0
2005-04-06 10:00:00,25.11,25.17,25.05,25.08,36500.0,25.11,25.17,25.05,25.08,36500.0
2005-04-06 10:30:00,25.08,25.1,24.97,25.0,72100.0,25.08,25.1,24.97,25.0,72100.0
2005-04-06 11:00:00,24.99,25.02,24.94,24.99,67700.0,24.99,25.02,24.94,24.99,67700.0
2005-04-06 11:30:00,24.99,25.07,24.98,25.01,42500.0,24.99,25.07,24.98,25.01,42500.0
2005-04-06 12:00:00,25.02,25.09,25.01,25.06,19800.0,25.02,25.09,25.01,25.06,19800.0
2005-04-06 12:30:00,25.06,25.06,24.97,24.99,19700.0,25.06,25.06,24.97,24.99,19700.0
2005-04-06 13:00:00,24.98,25.04,24.98,25.03,9000.0,24.98,25.04,24.98,25.03,9000.0
2005-04-06 13:30:00,25.04,25.04,24.88,24.9,19300.0,25.04,25.04,24.88,24.9,19300.0
2005-04-06 14:00:00,24.9,25.0,24.9,24.97,26700.0,24.9,25.0,24.9,24.97,26700.0
2005-04-06 14:30:00,24.97,25.02,24.95,24.95,58300.0,24.97,25.02,24.95,24.95,58300.0
2005-04-06 15:00:00,24.95,25.0,24.92,24.92,36600.0,24.95,25.0,24.92,24.92,36600.0
2005-04-06 15:30:00,24.92,24.99,24.9,24.9,58200.0,24.92,24.99,24.9,24.9,58200.0
2005-04-07 09:30:00,24.96,25.0,24.69,24.77,45300.0,24.96,25.0,24.69,24.77,45300.0
2005-04-07 10:00:00,24.76,24.82,24.75,24.75,28200.0,24.76,24.82,24.75,24.75,28200.0
2005-04-07 10:30:00,24.75,24.84,24.75,24.84,44400.0,24.75,24.84,24.75,24.84,44400.0
2005-04-07 11:00:00,24.83,24.87,24.81,24.86,20000.0,24.83,24.87,24.81,24.86,20000.0
2005-04-07 11:30:00,24.86,24.88,24.81,24.84,14500.0,24.86,24.88,24.81,24.84,14500.0
2005-04-07 12:00:00,24.84,24.88,24.78,24.79,20100.0,24.84,24.88,24.78,24.79,20100.0
2005-04-07 12:30:00,24.79,24.88,24.79,24.85,31200.0,24.79,24.88,24.79,24.85,31200.0
2005-04-07 13:00:00,24.85,24.88,24.83,24.86,36600.0,24.85,24.88,24.83,24.86,36600.0
2005-04-07 13:30:00,24.86,24.89,24.81,24.82,71200.0,24.86,24.89,24.81,24.82,71200.0
2005-04-07 14:00:00,24.82,24.92,24.82,24.9,56700.0,24.82,24.92,24.82,24.9,56700.0
2005-04-07 14:30:00,24.89,24.98,24.89,24.95,54000.0,24.89,24.98,24.89,24.95,54000.0
2005-04-07 15:00:00,24.95,25.08,24.95,24.98,59300.0,24.95,25.08,24.95,24.98,59300.0
2005-04-07 15:30:00,24.98,24.99,24.94,24.98,70200.0,24.98,24.99,24.94,24.98,70200.0
2005-04-08 09:30:00,25.0,25.0,24.84,24.91,39800.0,25.0,25.0,24.84,24.91,39800.0
2005-04-08 10:00:00,24.91,25.05,24.91,24.98,48100.0,24.91,25.05,24.91,24.98,48100.0
2005-04-08 10:30:00,24.97,24.98,24.82,24.88,27700.0,24.97,24.98,24.82,24.88,27700.0
2005-04-08 11:00:00,24.87,24.89,24.83,24.83,15900.0,24.87,24.89,24.83,24.83,15900.0
2005-04-08 11:30:00,24.83,24.85,24.75,24.82,53200.0,24.83,24.85,24.75,24.82,53200.0
2005-04-08 12:00:00,24.84,24.85,24.81,24.85,10900.0,24.84,24.85,24.81,24.85,10900.0
2005-04-08 12:30:00,24.85,24.85,24.82,24.82,100500.0,24.85,24.85,24.82,24.82,100500.0
2005-04-08 13:00:00,24.82,24.93,24.82,24.87,68900.0,24.82,24.93,24.82,24.87,68900.0
2005-04-08 13:30:00,24.87,24.9,24.85,24.9,60200.0,24.87,24.9,24.85,24.9,60200.0
2005-04-08 14:00:00,24.9,24.92,24.84,24.88,53000.0,24.9,24.92,24.84,24.88,53000.0
2005-04-08 14:30:00,24.88,24.9,24.85,24.87,60300.0,24.88,24.9,24.85,24.87,60300.0
2005-04-08 15:00:00,24.87,24.87,24.77,24.78,28300.0,24.87,24.87,24.77,24.78,28300.0
2005-04-08 15:30:00,24.78,24.79,24.7,24.73,36900.0,24.78,24.79,24.7,24.73,36900.0
2005-04-11 09:30:00,24.7,24.7,24.61,24.62,108100.0,24.7,24.7,24.61,24.62,108100.0
2005-04-11 10:00:00,24.62,24.67,24.58,24.6,39900.0,24.62,24.67,24.58,24.6,39900.0
2005-04-11 10:30:00,24.61,24.7,24.58,24.63,14500.0,24.61,24.7,24.58,24.63,14500.0
2005-04-11 11:00:00,24.63,24.63,24.57,24.62,20000.0,24.63,24.63,24.57,24.62,20000.0
2005-04-11 11:30:00,24.62,24.67,24.61,24.66,18100.0,24.62,24.67,24.61,24.66,18100.0
2005-04-11 12:00:00,24.67,24.73,24.62,24.68,18400.0,24.67,24.73,24.62,24.68,18400.0
2005-04-11 12:30:00,24.68,24.7,24.62,24.65,33000.0,24.68,24.7,24.62,24.65,33000.0
2005-04-11 13:00:00,24.66,24.66,24.64,24.65,19600.0,24.66,24.66,24.64,24.65,19600.0
2005-04-11 13:30:00,24.64,24.72,24.61,24.66,65800.0,24.64,24.72,24.61,24.66,65800.0
2005-04-11 14:00:00,24.66,24.69,24.65,24.69,28300.0,24.66,24.69,24.65,24.69,28300.0
2005-04-11 14:30:00,24.69,24.78,24.69,24.74,32300.0,24.69,24.78,24.69,24.74,32300.0
2005-04-11 15:00:00,24.75,24.75,24.67,24.7,21700.0,24.75,24.75,24.67,24.7,21700.0
2005-04-11 15:30:00,24.7,24.72,24.6,24.6,71000.0,24.7,24.72,24.6,24.6,71000.0
2005-04-12 09:30:00,24.57,24.58,24.35,24.35,77100.0,24.57,24.58,24.35,24.35,77100.0
2005-04-12 10:00:00,24.35,24.38,24.31,24.36,73400.0,24.35,24.38,24.31,24.36,73400.0
2005-04-12 10:30:00,24.4,24.4,24.21,24.29,147000.0,24.4,24.4,24.21,24.29,147000.0
2005-04-12 11:00:00,24.3,24.31,24.2,24.25,56500.0,24.3,24.31,24.2,24.25,56500.0
2005-04-12 11:30:00,24.26,24.4,24.26,24.4,15100.0,24.26,24.4,24.26,24.4,15100.0
2005-04-12 12:00:00,24.39,24.45,24.35,24.38,14400.0,24.39,24.45,24.35,24.38,14400.0
2005-04-12 12:30:00,24.39,24.45,24.38,24.38,13100.0,24.39,24.45,24.38,24.38,13100.0
2005-04-12 13:00:00,24.37,24.37,24.31,24.31,31500.0,24.37,24.37,24.31,24.31,31500.0
2005-04-12 13:30:00,24.3,24.31,24.24,24.3,42300.0,24.3,24.31,24.24,24.3,42300.0
2005-04-12 14:00:00,24.29,24.55,24.26,24.46,68300.0,24.29,24.55,24.26,24.46,68300.0
2005-04-12 14:30:00,24.47,24.63,24.45,24.62,71500.0,24.47,24.63,24.45,24.62,71500.0
2005-04-12 15:00:00,24.62,24.63,24.55,24.6,41300.0,24.62,24.63,24.55,24.6,41300.0
2005-04-12 15:30:00,24.6,24.61,24.56,24.59,78900.0,24.6,24.61,24.56,24.59,78900.0
2005-04-13 09:30:00,24.5,24.5,24.3,24.43,23400.0,24.5,24.5,24.3,24.43,23400.0
2005-04-13 10:00:00,24.44,24.48,24.31,24.38,31000.0,24.44,24.48,24.31,24.38,31000.0
2005-04-13 10:30:00,24.4,24.57,24.4,24.46,47100.0,24.4,24.57,24.4,24.46,47100.0
2005-04-13 11:00:00,24.45,24.5,24.41,24.48,29300.0,24.45,24.5,24.41,24.48,29300.0
2005-04-13 11:30:00,24.48,24.5,24.46,24.47,81400.0,24.48,24.5,24.46,24.47,81400.0
2005-04-13 12:00:00,24.48,24.48,24.45,24.46,14000.0,24.48,24.48,24.45,24.46,14000.0
2005-04-13 12:30:00,24.47,24.48,24.43,24.45,15800.0,24.47,24.48,24.43,24.45,15800.0
2005-04-13 13:00:00,24.45,24.47,24.37,24.38,17700.0,24.45,24.47,24.37,24.38,17700.0
2005-04-13 13:30:00,24.37,24.37,24.26,24.33,17600.0,24.37,24.37,24.26,24.33,17600.0
2005-04-13 14:00:00,24.34,24.35,24.27,24.32,15000.0,24.34,24.35,24.27,24.32,15000.0
2005-04-13 14:30:00,24.32,24.41,24.31,24.37,46100.0,24.32,24.41,24.31,24.37,46100.0
2005-04-13 15:00:00,24.37,24.37,24.25,24.25,39200.0,24.37,24.37,24.25,24.25,39200.0
2005-04-13 15:30:00,24.26,24.27,24.22,24.24,54800.0,24.26,24.27,24.22,24.24,54800.0
2005-04-14 09:30:00,24.15,24.21,24.07,24.12,177900.0,24.15,24.21,24.07,24.12,177900.0
2005-04-14 10:00:00,24.13,24.2,23.86,23.87,104700.0,24.13,24.2,23.86,23.87,104700.0
2005-04-14 10:30:00,23.86,23.95,23.86,23.89,34400.0,23.86,23.95,23.86,23.89,34400.0
2005-04-14 11:00:00,23.89,24.07,23.88,23.97,51200.0,23.89,24.07,23.88,23.97,51200.0
2005-04-14 11:30:00,23.97,23.97,23.91,23.91,27600.0,23.97,23.97,23.91,23.91,27600.0
2005-04-14 12:00:00,23.91,23.97,23.86,23.93,38300.0,23.91,23.97,23.86,23.93,38300.0
2005-04-14 12:30:00,23.93,23.99,23.92,23.97,40700.0,23.93,23.99,23.92,23.97,40700.0
2005-04-14 13:00:00,23.98,23.99,23.84,23.85,103300.0,23.98,23.99,23.84,23.85,103300.0
2005-04-14 13:30:00,23.85,23.85,23.55,23.64,344400.0,23.85,23.85,23.55,23.64,344400.0
2005-04-14 14:00:00,23.61,23.7,23.56,23.7,101100.0,23.61,23.7,23.56,23.7,101100.0
2005-04-14 14:30:00,23.69,23.72,23.66,23.68,48800.0,23.69,23.72,23.66,23.68,48800.0
2005-04-14 15:00:00,23.67,23.74,23.64,23.74,43600.0,23.67,23.74,23.64,23.74,43600.0
2005-04-14 15:30:00,23.74,23.75,23.65,23.67,60000.0,23.74,23.75,23.65,23.67,60000.0
2005-04-15 09:30:00,23.6,23.64,23.09,23.4,61800.0,23.6,23.64,23.09,23.4,61800.0
2005-04-15 10:00:00,23.39,23.56,23.11,23.18,112300.0,23.39,23.56,23.11,23.18,112300.0
2005-04-15 10:30:00,23.17,23.24,23.06,23.2,79900.0,23.17,23.24,23.06,23.2,79900.0
2005-04-15 11:00:00,23.2,23.2,23.07,23.09,66700.0,23.2,23.2,23.07,23.09,66700.0
2005-04-15 11:30:00,23.07,23.08,22.76,22.88,103300.0,23.07,23.08,22.76,22.88,103300.0
2005-04-15 12:00:00,22.87,23.09,22.76,22.78,78000.0,22.87,23.09,22.76,22.78,78000.0
2005-04-15 12:30:00,22.78,22.8,22.63,22.67,117100.0,22.78,22.8,22.63,22.67,117100.0
2005-04-15 13:00:00,22.67,22.86,22.67,22.83,82900.0,22.67,22.86,22.67,22.83,82900.0
2005-04-15 13:30:00,22.83,23.07,22.82,22.96,42800.0,22.83,23.07,22.82,22.96,42800.0
2005-04-15 14:00:00,22.97,23.22,22.96,23.18,48000.0,22.97,23.22,22.96,23.18,48000.0
2005-04-15 14:30:00,23.17,23.18,23.06,23.13,38300.0,23.17,23.18,23.06,23.13,38300.0
2005-04-15 15:00:00,23.14,23.16,22.93,22.93,39300.0,23.14,23.16,22.93,22.93,39300.0
2005-04-15 15:30:00,22.93,23.01,22.93,23.0,101800.0,22.93,23.01,22.93,23.0,101800.0
2005-04-18 09:30:00,23.03,23.3,23.03,23.25,82500.0,23.03,23.3,23.03,23.25,82500.0
2005-04-18 10:00:00,23.25,23.5,23.25,23.35,62900.0,23.25,23.5,23.25,23.35,62900.0
2005-04-18 10:30:00,23.35,23.44,23.28,23.39,51500.0,23.35,23.44,23.28,23.39,51500.0
2005-04-18 11:00:00,23.38,23.41,23.34,23.38,51300.0,23.38,23.41,23.34,23.38,51300.0
2005-04-18 11:30:00,23.39,23.4,23.32,23.37,61100.0,23.39,23.4,23.32,23.37,61100.0
2005-04-18 12:00:00,23.38,23.38,23.21,23.26,51300.0,23.38,23.38,23.21,23.26,51300.0
2005-04-18 12:30:00,23.25,23.43,23.24,23.42,14900.0,23.25,23.43,23.24,23.42,14900.0
2005-04-18 13:00:00,23.42,23.46,23.27,23.38,33900.0,23.42,23.46,23.27,23.38,33900.0
2005-04-18 13:30:00,23.38,23.4,23.32,23.37,19900.0,23.38,23.4,23.32,23.37,19900.0
2005-04-18 14:00:00,23.37,23.48,23.36,23.41,50200.0,23.37,23.48,23.36,23.41,50200.0
2005-04-18 14:30:00,23.42,23.42,23.32,23.34,81800.0,23.42,23.42,23.32,23.34,81800.0
2005-04-18 15:00:00,23.35,23.4,23.26,23.28,66400.0,23.35,23.4,23.26,23.28,66400.0
2005-04-18 15:30:00,23.28,23.28,23.18,23.19,104600.0,23.28,23.28,23.18,23.19,104600.0
2005-04-19 09:30:00,23.36,23.38,23.24,23.26,66800.0,23.36,23.38,23.24,23.26,66800.0
2005-04-19 10:00:00,23.28,23.35,23.25,23.31,49100.0,23.28,23.35,23.25,23.31,49100.0
2005-04-19 10:30:00,23.32,23.37,23.31,23.32,40800.0,23.32,23.37,23.31,23.32,40800.0
2005-04-19 11:00:00,23.33,23.46,23.33,23.44,21200.0,23.33,23.46,23.33,23.44,21200.0
2005-04-19 11:30:00,23.44,23.44,23.38,23.42,20200.0,23.44,23.44,23.38,23.42,20200.0
2005-04-19 12:00:00,23.41,23.41,23.3,23.31,10600.0,23.41,23.41,23.3,23.31,10600.0
2005-04-19 12:30:00,23.31,23.37,23.31,23.32,13700.0,23.31,23.37,23.31,23.32,13700.0
2005-04-19 13:00:00,23.33,23.4,23.28,23.33,19400.0,23.33,23.4,23.28,23.33,19400.0
2005-04-19 13:30:00,23.32,23.4,23.32,23.39,19800.0,23.32,23.4,23.32,23.39,19800.0
2005-04-19 14:00:00,23.38,23.39,23.32,23.33,27000.0,23.38,23.39,23.32,23.33,27000.0
2005-04-19 14:30:00,23.33,23.39,23.3,23.37,26800.0,23.33,23.39,23.3,23.37,26800.0
2005-04-19 15:00:00,23.37,23.41,23.34,23.34,29900.0,23.37,23.41,23.34,23.34,29900.0
2005-04-19 15:30:00,23.34,23.45,23.34,23.41,52400.0,23.34,23.45,23.34,23.41,52400.0
2005-04-20 09:30:00,23.7,23.7,23.4,23.4,39900.0,23.7,23.7,23.4,23.4,39900.0
2005-04-20 10:00:00,23.4,23.56,23.37,23.52,30300.0,23.4,23.56,23.37,23.52,30300.0
2005-04-20 10:30:00,23.54,23.59,23.44,23.55,46200.0,23.54,23.59,23.44,23.55,46200.0
2005-04-20 11:00:00,23.55,23.6,23.48,23.52,35200.0,23.55,23.6,23.48,23.52,35200.0
2005-04-20 11:30:00,23.49,23.54,23.49,23.52,22000.0,23.49,23.54,23.49,23.52,22000.0
2005-04-20 12:00:00,23.52,23.55,23.5,23.51,38200.0,23.52,23.55,23.5,23.51,38200.0
2005-04-20 12:30:00,23.5,23.58,23.49,23.49,92400.0,23.5,23.58,23.49,23.49,92400.0
2005-04-20 13:00:00,23.47,23.51,23.45,23.46,43400.0,23.47,23.51,23.45,23.46,43400.0
2005-04-20 13:30:00,23.46,23.53,23.45,23.51,60700.0,23.46,23.53,23.45,23.51,60700.0
2005-04-20 14:00:00,23.51,23.54,23.5,23.52,70700.0,23.51,23.54,23.5,23.52,70700.0
2005-04-20 14:30:00,23.51,23.52,23.49,23.5,72900.0,23.51,23.52,23.49,23.5,72900.0
2005-04-20 15:00:00,23.49,23.51,23.45,23.48,72000.0,23.49,23.51,23.45,23.48,72000.0
2005-04-20 15:30:00,23.48,23.51,23.41,23.42,102200.0,23.48,23.51,23.41,23.42,102200.0
2005-04-21 09:30:00,23.65,23.8,23.54,23.71,71100.0,23.65,23.8,23.54,23.71,71100.0
2005-04-21 10:00:00,23.68,23.7,23.58,23.67,167400.0,23.68,23.7,23.58,23.67,167400.0
2005-04-21 10:30:00,23.67,23.74,23.65,23.73,26900.0,23.67,23.74,23.65,23.73,26900.0
2005-04-21 11:00:00,23.73,23.82,23.73,23.81,88600.0,23.73,23.82,23.73,23.81,88600.0
2005-04-21 11:30:00,23.8,23.82,23.75,23.82,103100.0,23.8,23.82,23.75,23.82,103100.0
2005-04-21 12:00:00,23.82,23.98,23.82,23.97,43700.0,23.82,23.98,23.82,23.97,43700.0
2005-04-21 12:30:00,23.96,24.08,23.96,24.05,79800.0,23.96,24.08,23.96,24.05,79800.0
2005-04-21 13:00:00,24.06,24.26,24.06,24.25,114900.0,24.06,24.26,24.06,24.25,114900.0
2005-04-21 13:30:00,24.24,24.26,24.17,24.22,48100.0,24.24,24.26,24.17,24.22,48100.0
2005-04-21 14:00:00,24.23,24.35,24.22,24.27,42500.0,24.23,24.35,24.22,24.27,42500.0
2005-04-21 14:30:00,24.27,24.27,24.13,24.14,36700.0,24.27,24.27,24.13,24.14,36700.0
2005-04-21 15:00:00,24.14,24.16,24.05,24.08,48900.0,24.14,24.16,24.05,24.08,48900.0
2005-04-21 15:30:00,24.09,24.16,24.09,24.11,59900.0,24.09,24.16,24.09,24.11,59900.0
2005-04-22 09:30:00,23.95,23.95,23.58,23.84,80800.0,23.95,23.95,23.58,23.84,80800.0
2005-04-22 10:00:00,23.78,23.98,23.78,23.95,31800.0,23.78,23.98,23.78,23.95,31800.0
2005-04-22 10:30:00,23.94,24.03,23.92,23.98,82200.0,23.94,24.03,23.92,23.98,82200.0
2005-04-22 11:00:00,23.97,24.0,23.94,23.96,26000.0,23.97,24.0,23.94,23.96,26000.0
2005-04-22 11:30:00,23.94,23.99,23.9,23.99,15200.0,23.94,23.99,23.9,23.99,15200.0
2005-04-22 12:00:00,23.98,24.05,23.95,24.05,40000.0,23.98,24.05,23.95,24.05,40000.0
2005-04-22 12:30:00,24.03,24.06,24.01,24.05,29900.0,24.03,24.06,24.01,24.05,29900.0
2005-04-22 13:00:00,24.05,24.05,23.99,24.02,49800.0,24.05,24.05,23.99,24.02,49800.0
2005-04-22 13:30:00,24.02,24.06,24.0,24.02,24600.0,24.02,24.06,24.0,24.02,24600.0
2005-04-22 14:00:00,24.01,24.02,23.91,23.92,45000.0,24.01,24.02,23.91,23.92,45000.0
2005-04-22 14:30:00,23.91,23.91,23.84,23.84,26000.0,23.91,23.91,23.84,23.84,26000.0
2005-04-22 15:00:00,23.84,23.89,23.69,23.69,65400.0,23.84,23.89,23.69,23.69,65400.0
2005-04-22 15:30:00,23.66,23.86,23.62,23.86,90700.0,23.66,23.86,23.62,23.86,90700.0
2005-04-25 09:30:00,23.99,24.0,23.85,23.91,51900.0,23.99,24.0,23.85,23.91,51900.0
2005-04-25 10:00:00,23.9,24.21,23.9,24.0,40200.0,23.9,24.21,23.9,24.0,40200.0
2005-04-25 10:30:00,24.01,24.05,23.97,23.99,54500.0,24.01,24.05,23.97,23.99,54500.0
2005-04-25 11:00:00,24.0,24.03,23.95,23.99,27200.0,24.0,24.03,23.95,23.99,27200.0
2005-04-25 11:30:00,23.97,24.05,23.96,23.99,10200.0,23.97,24.05,23.96,23.99,10200.0
2005-04-25 12:00:00,23.99,24.04,23.94,23.94,9200.0,23.99,24.04,23.94,23.94,9200.0
2005-04-25 12:30:00,23.97,23.98,23.95,23.95,4800.0,23.97,23.98,23.95,23.95,4800.0
2005-04-25 13:00:00,23.95,23.95,23.92,23.92,6700.0,23.95,23.95,23.92,23.92,6700.0
2005-04-25 13:30:00,23.92,24.02,23.9,23.9,31300.0,23.92,24.02,23.9,23.9,31300.0
2005-04-25 14:00:00,23.9,23.91,23.84,23.89,26100.0,23.9,23.91,23.84,23.89,26100.0
2005-04-25 14:30:00,23.88,23.92,23.87,23.91,12200.0,23.88,23.92,23.87,23.91,12200.0
2005-04-25 15:00:00,23.9,23.96,23.87,23.95,57600.0,23.9,23.96,23.87,23.95,57600.0
2005-04-25 15:30:00,23.94,24.05,23.94,24.04,42500.0,23.94,24.05,23.94,24.04,42500.0
2005-04-26 09:30:00,24.0,24.09,23.95,24.0,35200.0,24.0,24.09,23.95,24.0,35200.0
2005-04-26 10:00:00,23.99,24.24,23.86,24.15,112500.0,23.99,24.24,23.86,24.15,112500.0
2005-04-26 10:30:00,24.15,24.51,24.15,24.48,62600.0,24.15,24.51,24.15,24.48,62600.0
2005-04-26 11:00:00,24.48,24.48,24.22,24.23,42200.0,24.48,24.48,24.22,24.23,42200.0
2005-04-26 11:30:00,24.23,24.31,24.2,24.2,18300.0,24.23,24.31,24.2,24.2,18300.0
2005-04-26 12:00:00,24.2,24.35,24.2,24.31,18100.0,24.2,24.35,24.2,24.31,18100.0
2005-04-26 12:30:00,24.29,24.3,24.18,24.2,15700.0,24.29,24.3,24.18,24.2,15700.0
2005-04-26 13:00:00,24.2,24.31,24.12,24.26,48700.0,24.2,24.31,24.12,24.26,48700.0
2005-04-26 13:30:00,24.25,24.39,24.25,24.38,39900.0,24.25,24.39,24.25,24.38,39900.0
2005-04-26 14:00:00,24.37,24.38,24.2,24.25,52000.0,24.37,24.38,24.2,24.25,52000.0
2005-04-26 14:30:00,24.26,24.3,24.17,24.2,75800.0,24.26,24.3,24.17,24.2,75800.0
2005-04-26 15:00:00,24.2,24.25,24.2,24.2,65900.0,24.2,24.25,24.2,24.2,65900.0
2005-04-26 15:30:00,24.2,24.2,24.02,24.02,116600.0,24.2,24.2,24.02,24.02,116600.0
2005-04-27 09:30:00,21.98,24.0,21.98,23.88,276700.0,21.98,24.0,21.98,23.88,276700.0
2005-04-27 10:00:00,23.89,23.89,23.6,23.62,83500.0,23.89,23.89,23.6,23.62,83500.0
2005-04-27 10:30:00,23.62,23.69,23.41,23.46,139300.0,23.62,23.69,23.41,23.46,139300.0
2005-04-27 11:00:00,23.49,23.69,23.47,23.68,48000.0,23.49,23.69,23.47,23.68,48000.0
2005-04-27 11:30:00,23.69,23.75,23.68,23.75,45300.0,23.69,23.75,23.68,23.75,45300.0
2005-04-27 12:00:00,23.75,23.95,23.74,23.89,66100.0,23.75,23.95,23.74,23.89,66100.0
2005-04-27 12:30:00,23.9,24.0,23.86,23.87,31600.0,23.9,24.0,23.86,23.87,31600.0
2005-04-27 13:00:00,23.87,24.1,23.87,24.02,46100.0,23.87,24.1,23.87,24.02,46100.0
2005-04-27 13:30:00,24.02,24.11,23.95,24.02,18700.0,24.02,24.11,23.95,24.02,18700.0
2005-04-27 14:00:00,24.02,24.06,23.91,24.02,25000.0,24.02,24.06,23.91,24.02,25000.0
2005-04-27 14:30:00,24.02,24.06,23.94,23.94,19900.0,24.02,24.06,23.94,23.94,19900.0
2005-04-27 15:00:00,23.95,24.0,23.89,23.9,30000.0,23.95,24.0,23.89,23.9,30000.0
2005-04-27 15:30:00,23.9,23.9,23.76,23.8,56200.0,23.9,23.9,23.76,23.8,56200.0
2005-04-28 09:30:00,23.81,23.85,23.5,23.51,102700.0,23.81,23.85,23.5,23.51,102700.0
2005-04-28 10:00:00,23.5,23.64,23.48,23.55,95000.0,23.5,23.64,23.48,23.55,95000.0
2005-04-28 10:30:00,23.54,23.61,23.52,23.58,74900.0,23.54,23.61,23.52,23.58,74900.0
2005-04-28 11:00:00,23.56,23.58,23.5,23.54,56400.0,23.56,23.58,23.5,23.54,56400.0
2005-04-28 11:30:00,23.54,23.57,23.5,23.51,63900.0,23.54,23.57,23.5,23.51,63900.0
2005-04-28 12:00:00,23.5,23.57,23.5,23.57,56300.0,23.5,23.57,23.5,23.57,56300.0
2005-04-28 12:30:00,23.55,23.61,23.5,23.51,34600.0,23.55,23.61,23.5,23.51,34600.0
2005-04-28 13:00:00,23.51,23.55,23.5,23.51,32500.0,23.51,23.55,23.5,23.51,32500.0
2005-04-28 13:30:00,23.5,23.55,23.48,23.54,57900.0,23.5,23.55,23.48,23.54,57900.0
2005-04-28 14:00:00,23.55,23.55,23.3,23.33,58400.0,23.55,23.55,23.3,23.33,58400.0
2005-04-28 14:30:00,23.32,23.35,23.25,23.34,70300.0,23.32,23.35,23.25,23.34,70300.0
2005-04-28 15:00:00,23.35,23.41,23.32,23.39,42800.0,23.35,23.41,23.32,23.39,42800.0
2005-04-28 15:30:00,23.39,23.45,23.37,23.37,117400.0,23.39,23.45,23.37,23.37,117400.0
2005-04-29 09:30:00,23.47,23.6,23.4,23.49,131300.0,23.47,23.6,23.4,23.49,131300.0
2005-04-29 10:00:00,23.5,23.57,23.43,23.55,104600.0,23.5,23.57,23.43,23.55,104600.0
2005-04-29 10:30:00,23.55,23.56,23.42,23.54,119100.0,23.55,23.56,23.42,23.54,119100.0
2005-04-29 11:00:00,23.54,23.72,23.53,23.67,86600.0,23.54,23.72,23.53,23.67,86600.0
2005-04-29 11:30:00,23.65,23.66,23.6,23.6,62500.0,23.65,23.66,23.6,23.6,62500.0
2005-04-29 12:00:00,23.6,23.67,23.58,23.66,83400.0,23.6,23.67,23.58,23.66,83400.0
2005-04-29 12:30:00,23.67,23.78,23.16,23.76,79500.0,23.67,23.78,23.16,23.76,79500.0
2005-04-29 13:00:00,23.76,23.88,23.73,23.8,44100.0,23.76,23.88,23.73,23.8,44100.0
2005-04-29 13:30:00,23.8,23.99,23.77,23.99,46200.0,23.8,23.99,23.77,23.99,46200.0
2005-04-29 14:00:00,24.0,24.04,23.93,24.03,70900.0,24.0,24.04,23.93,24.03,70900.0
2005-04-29 14:30:00,24.04,24.36,24.04,24.3,106300.0,24.04,24.36,24.04,24.3,106300.0
2005-04-29 15:00:00,24.29,24.36,24.09,24.36,146500.0,24.29,24.36,24.09,24.36,146500.0
2005-04-29 15:30:00,24.36,24.39,24.33,24.34,137400.0,24.36,24.39,24.33,24.34,137400.0
2005-05-02 09:30:00,24.39,24.58,24.34,24.44,97300.0,24.39,24.58,24.34,24.44,97300.0
2005-05-02 10:00:00,24.44,24.5,24.3,24.33,33700.0,24.44,24.5,24.3,24.33,33700.0
2005-05-02 10:30:00,24.31,24.31,24.13,24.13,34600.0,24.31,24.31,24.13,24.13,34600.0
2005-05-02 11:00:00,24.13,24.19,24.12,24.16,61600.0,24.13,24.19,24.12,24.16,61600.0
2005-05-02 11:30:00,24.16,24.17,24.1,24.16,40000.0,24.16,24.17,24.1,24.16,40000.0
2005-05-02 12:00:00,24.16,24.17,24.08,24.08,26900.0,24.16,24.17,24.08,24.08,26900.0
2005-05-02 12:30:00,24.08,24.1,24.04,24.08,20800.0,24.08,24.1,24.04,24.08,20800.0
2005-05-02 13:00:00,24.08,24.1,24.01,24.03,51800.0,24.08,24.1,24.01,24.03,51800.0
2005-05-02 13:30:00,24.03,24.04,23.98,23.98,54700.0,24.03,24.04,23.98,23.98,54700.0
2005-05-02 14:00:00,23.98,23.98,23.8,23.89,72300.0,23.98,23.98,23.8,23.89,72300.0
2005-05-02 14:30:00,23.9,24.04,23.87,24.03,45200.0,23.9,24.04,23.87,24.03,45200.0
2005-05-02 15:00:00,24.03,24.09,24.01,24.09,59600.0,24.03,24.09,24.01,24.09,59600.0
2005-05-02 15:30:00,24.09,24.22,24.06,24.16,91200.0,24.09,24.22,24.06,24.16,91200.0
2005-05-03 09:30:00,24.02,24.55,24.02,24.17,50900.0,24.02,24.55,24.02,24.17,50900.0
2005-05-03 10:00:00,24.17,24.23,24.02,24.09,39900.0,24.17,24.23,24.02,24.09,39900.0
2005-05-03 10:30:00,24.1,24.21,24.1,24.15,35200.0,24.1,24.21,24.1,24.15,35200.0
2005-05-03 11:00:00,24.15,24.22,24.12,24.15,23700.0,24.15,24.22,24.12,24.15,23700.0
2005-05-03 11:30:00,24.15,24.17,24.12,24.16,18000.0,24.15,24.17,24.12,24.16,18000.0
2005-05-03 12:00:00,24.15,24.19,24.14,24.18,14400.0,24.15,24.19,24.14,24.18,14400.0
2005-05-03 12:30:00,24.17,24.19,24.15,24.18,13900.0,24.17,24.19,24.15,24.18,13900.0
2005-05-03 13:00:00,24.18,24.18,24.15,24.16,14300.0,24.18,24.18,24.15,24.16,14300.0
2005-05-03 13:30:00,24.15,24.19,24.12,24.18,43600.0,24.15,24.19,24.12,24.18,43600.0
2005-05-03 14:00:00,24.17,24.19,24.03,24.15,40100.0,24.17,24.19,24.03,24.15,40100.0
2005-05-03 14:30:00,24.15,24.32,24.15,24.16,48700.0,24.15,24.32,24.15,24.16,48700.0
2005-05-03 15:00:00,24.18,24.21,24.02,24.15,66700.0,24.18,24.21,24.02,24.15,66700.0
2005-05-03 15:30:00,24.14,24.15,24.08,24.12,60500.0,24.14,24.15,24.08,24.12,60500.0
2005-05-04 09:30:00,24.09,24.09,23.79,23.83,117500.0,24.09,24.09,23.79,23.83,117500.0
2005-05-04 10:00:00,23.8,23.88,23.76,23.8,83400.0,23.8,23.88,23.76,23.8,83400.0
2005-05-04 10:30:00,23.82,23.97,23.6,23.97,112800.0,23.82,23.97,23.6,23.97,112800.0
2005-05-04 11:00:00,23.95,23.95,23.86,23.94,30300.0,23.95,23.95,23.86,23.94,30300.0
2005-05-04 11:30:00,23.95,23.98,23.9,23.93,32500.0,23.95,23.98,23.9,23.93,32500.0
2005-05-04 12:00:00,23.94,23.95,23.87,23.88,40300.0,23.94,23.95,23.87,23.88,40300.0
2005-05-04 12:30:00,23.87,23.87,23.8,23.84,47800.0,23.87,23.87,23.8,23.84,47800.0
2005-05-04 13:00:00,23.84,23.89,23.84,23.89,13300.0,23.84,23.89,23.84,23.89,13300.0
2005-05-04 13:30:00,23.89,23.94,23.83,23.94,35800.0,23.89,23.94,23.83,23.94,35800.0
2005-05-04 14:00:00,23.94,23.94,23.85,23.91,56300.0,23.94,23.94,23.85,23.91,56300.0
2005-05-04 14:30:00,23.93,23.94,23.88,23.89,47100.0,23.93,23.94,23.88,23.89,47100.0
2005-05-04 15:00:00,23.9,23.92,23.85,23.92,141900.0,23.9,23.92,23.85,23.92,141900.0
2005-05-04 15:30:00,23.9,23.94,23.86,23.88,131800.0,23.9,23.94,23.86,23.88,131800.0
2005-05-05 09:30:00,23.93,23.96,23.89,23.93,67400.0,23.93,23.96,23.89,23.93,67400.0
2005-05-05 10:00:00,23.93,24.03,23.93,24.02,73000.0,23.93,24.03,23.93,24.02,73000.0
2005-05-05 10:30:00,24.03,24.13,23.98,24.09,29900.0,24.03,24.13,23.98,24.09,29900.0
2005-05-05 11:00:00,24.08,24.09,24.01,24.01,25800.0,24.08,24.09,24.01,24.01,25800.0
2005-05-05 11:30:00,24.01,24.03,23.96,24.02,15800.0,24.01,24.03,23.96,24.02,15800.0
2005-05-05 12:00:00,24.01,24.03,23.98,24.0,32700.0,24.01,24.03,23.98,24.0,32700.0
2005-05-05 12:30:00,24.0,24.0,23.83,23.83,28100.0,24.0,24.0,23.83,23.83,28100.0
2005-05-05 13:00:00,23.83,23.86,23.76,23.8,35900.0,23.83,23.86,23.76,23.8,35900.0
2005-05-05 13:30:00,23.8,23.81,23.72,23.74,28900.0,23.8,23.81,23.72,23.74,28900.0
2005-05-05 14:00:00,23.74,23.77,23.71,23.72,28200.0,23.74,23.77,23.71,23.72,28200.0
2005-05-05 14:30:00,23.72,23.76,23.64,23.64,33300.0,23.72,23.76,23.64,23.64,33300.0
2005-05-05 15:00:00,23.64,23.72,23.57,23.67,72700.0,23.64,23.72,23.57,23.67,72700.0
2005-05-05 15:30:00,23.65,23.87,23.65,23.77,92300.0,23.65,23.87,23.65,23.77,92300.0
2005-05-06 09:30:00,23.9,23.9,23.68,23.79,28900.0,23.9,23.9,23.68,23.79,28900.0
2005-05-06 10:00:00,23.81,23.93,23.68,23.77,26600.0,23.81,23.93,23.68,23.77,26600.0
2005-05-06 10:30:00,23.78,23.79,23.72,23.76,53900.0,23.78,23.79,23.72,23.76,53900.0
2005-05-06 11:00:00,23.77,23.81,23.75,23.79,20400.0,23.77,23.81,23.75,23.79,20400.0
2005-05-06 11:30:00,23.79,23.8,23.75,23.75,17400.0,23.79,23.8,23.75,23.75,17400.0
2005-05-06 12:00:00,23.77,23.79,23.73,23.78,12600.0,23.77,23.79,23.73,23.78,12600.0
2005-05-06 12:30:00,23.78,23.83,23.73,23.79,22600.0,23.78,23.83,23.73,23.79,22600.0
2005-05-06 13:00:00,23.81,23.9,23.81,23.88,13700.0,23.81,23.9,23.81,23.88,13700.0
2005-05-06 13:30:00,23.89,23.91,23.88,23.88,15000.0,23.89,23.91,23.88,23.88,15000.0
2005-05-06 14:00:00,23.89,23.94,23.87,23.89,18800.0,23.89,23.94,23.87,23.89,18800.0
2005-05-06 14:30:00,23.88,23.9,23.83,23.86,25800.0,23.88,23.9,23.83,23.86,25800.0
2005-05-06 15:00:00,23.86,23.92,23.85,23.88,26300.0,23.86,23.92,23.85,23.88,26300.0
2005-05-06 15:30:00,23.88,23.9,23.8,23.84,24200.0,23.88,23.9,23.8,23.84,24200.0
2005-05-09 09:30:00,23.85,23.92,23.71,23.79,34700.0,23.85,23.92,23.71,23.79,34700.0
2005-05-09 10:00:00,23.8,23.88,23.74,23.74,69200.0,23.8,23.88,23.74,23.74,69200.0
2005-05-09 10:30:00,23.72,23.97,23.72,23.91,61100.0,23.72,23.97,23.72,23.91,61100.0
2005-05-09 11:00:00,23.92,24.05,23.9,24.0,46900.0,23.92,24.05,23.9,24.0,46900.0
2005-05-09 11:30:00,24.0,24.06,24.0,24.01,42400.0,24.0,24.06,24.0,24.01,42400.0
2005-05-09 12:00:00,24.0,24.0,23.97,23.98,28800.0,24.0,24.0,23.97,23.98,28800.0
2005-05-09 12:30:00,23.99,24.0,23.98,24.0,15400.0,23.99,24.0,23.98,24.0,15400.0
2005-05-09 13:00:00,24.0,24.0,23.97,23.99,42700.0,24.0,24.0,23.97,23.99,42700.0
2005-05-09 13:30:00,23.99,24.0,23.95,24.0,42300.0,23.99,24.0,23.95,24.0,42300.0
2005-05-09 14:00:00,24.0,24.05,23.97,23.99,67900.0,24.0,24.05,23.97,23.99,67900.0
2005-05-09 14:30:00,23.99,24.1,23.99,24.02,43600.0,23.99,24.1,23.99,24.02,43600.0
2005-05-09 15:00:00,24.02,24.09,24.01,24.07,35700.0,24.02,24.09,24.01,24.07,35700.0
2005-05-09 15:30:00,24.08,24.2,24.07,24.11,182600.0,24.08,24.2,24.07,24.11,182600.0
2005-05-10 09:30:00,23.99,24.16,23.77,24.16,67600.0,23.99,24.16,23.77,24.16,67600.0
2005-05-10 10:00:00,24.13,24.34,24.13,24.3,118400.0,24.13,24.34,24.13,24.3,118400.0
2005-05-10 10:30:00,24.3,24.33,24.23,24.25,26300.0,24.3,24.33,24.23,24.25,26300.0
2005-05-10 11:00:00,24.24,24.27,24.23,24.25,30200.0,24.24,24.27,24.23,24.25,30200.0
2005-05-10 11:30:00,24.24,24.27,24.22,24.27,58200.0,24.24,24.27,24.22,24.27,58200.0
2005-05-10 12:00:00,24.27,24.42,24.27,24.37,60600.0,24.27,24.42,24.27,24.37,60600.0
2005-05-10 12:30:00,24.38,24.52,24.37,24.5,64500.0,24.38,24.52,24.37,24.5,64500.0
2005-05-10 13:00:00,24.51,24.59,24.51,24.59,39800.0,24.51,24.59,24.51,24.59,39800.0
2005-05-10 13:30:00,24.59,24.78,24.59,24.78,69800.0,24.59,24.78,24.59,24.78,69800.0
2005-05-10 14:00:00,24.78,24.78,24.66,24.73,77300.0,24.78,24.78,24.66,24.73,77300.0
2005-05-10 14:30:00,24.75,24.76,24.51,24.58,80500.0,24.75,24.76,24.51,24.58,80500.0
2005-05-10 15:00:00,24.58,24.62,24.53,24.58,72500.0,24.58,24.62,24.53,24.58,72500.0
2005-05-10 15:30:00,24.58,24.67,24.56,24.61,114100.0,24.58,24.67,24.56,24.61,114100.0
2005-05-11 09:30:00,24.82,24.88,24.75,24.82,43100.0,24.82,24.88,24.75,24.82,43100.0
2005-05-11 10:00:00,24.82,24.88,24.81,24.86,64500.0,24.82,24.88,24.81,24.86,64500.0
2005-05-11 10:30:00,24.86,24.95,24.7,24.78,108000.0,24.86,24.95,24.7,24.78,108000.0
2005-05-11 11:00:00,24.77,24.77,24.57,24.67,88700.0,24.77,24.77,24.57,24.67,88700.0
2005-05-11 11:30:00,24.66,24.76,24.64,24.76,44700.0,24.66,24.76,24.64,24.76,44700.0
2005-05-11 12:00:00,24.76,24.84,24.58,24.77,47600.0,24.76,24.84,24.58,24.77,47600.0
2005-05-11 12:30:00,24.76,24.86,24.74,24.86,68000.0,24.76,24.86,24.74,24.86,68000.0
2005-05-11 13:00:00,24.86,25.0,24.81,24.87,98500.0,24.86,25.0,24.81,24.87,98500.0
2005-05-11 13:30:00,24.88,24.97,24.88,24.97,85400.0,24.88,24.97,24.88,24.97,85400.0
2005-05-11 14:00:00,24.95,25.17,24.95,25.16,103700.0,24.95,25.17,24.95,25.16,103700.0
2005-05-11 14:30:00,25.16,25.18,25.08,25.08,74700.0,25.16,25.18,25.08,25.08,74700.0
2005-05-11 15:00:00,25.09,25.09,24.97,25.07,77100.0,25.09,25.09,24.97,25.07,77100.0
2005-05-11 15:30:00,25.07,25.18,25.06,25.17,142900.0,25.07,25.18,25.06,25.17,142900.0
2005-05-12 09:30:00,25.13,25.34,25.08,25.09,51200.0,25.13,25.34,25.08,25.09,51200.0
2005-05-12 10:00:00,25.1,25.3,25.04,25.21,25500.0,25.1,25.3,25.04,25.21,25500.0
2005-05-12 10:30:00,25.21,25.28,25.09,25.13,33600.0,25.21,25.28,25.09,25.13,33600.0
2005-05-12 11:00:00,25.18,25.3,25.15,25.29,20300.0,25.18,25.3,25.15,25.29,20300.0
2005-05-12 11:30:00,25.29,25.29,25.22,25.25,18700.0,25.29,25.29,25.22,25.25,18700.0
2005-05-12 12:00:00,25.27,25.29,25.2,25.24,29600.0,25.27,25.29,25.2,25.24,29600.0
2005-05-12 12:30:00,25.23,25.26,25.13,25.25,23800.0,25.23,25.26,25.13,25.25,23800.0
2005-05-12 13:00:00,25.24,25.34,25.23,25.34,39800.0,25.24,25.34,25.23,25.34,39800.0
2005-05-12 13:30:00,25.34,25.37,25.22,25.27,31800.0,25.34,25.37,25.22,25.27,31800.0
2005-05-12 14:00:00,25.25,25.26,25.15,25.16,35900.0,25.25,25.26,25.15,25.16,35900.0
2005-05-12 14:30:00,25.17,25.3,25.17,25.26,72400.0,25.17,25.3,25.17,25.26,72400.0
2005-05-12 15:00:00,25.26,25.3,25.13,25.22,79500.0,25.26,25.3,25.13,25.22,79500.0
2005-05-12 15:30:00,25.21,25.27,25.17,25.25,109100.0,25.21,25.27,25.17,25.25,109100.0
2005-05-13 09:30:00,25.25,25.58,25.25,25.37,35400.0,25.25,25.58,25.25,25.37,35400.0
2005-05-13 10:00:00,25.36,25.53,25.3,25.53,27800.0,25.36,25.53,25.3,25.53,27800.0
2005-05-13 10:30:00,25.53,25.84,25.53,25.77,67700.0,25.53,25.84,25.53,25.77,67700.0
2005-05-13 11:00:00,25.76,25.81,25.7,25.81,82500.0,25.76,25.81,25.7,25.81,82500.0
2005-05-13 11:30:00,25.81,25.82,25.76,25.78,23100.0,25.81,25.82,25.76,25.78,23100.0
2005-05-13 12:00:00,25.79,25.9,25.79,25.89,34700.0,25.79,25.9,25.79,25.89,34700.0
2005-05-13 12:30:00,25.9,25.9,25.8,25.81,72000.0,25.9,25.9,25.8,25.81,72000.0
2005-05-13 13:00:00,25.81,25.81,25.75,25.76,26500.0,25.81,25.81,25.75,25.76,26500.0
2005-05-13 13:30:00,25.76,25.79,25.7,25.7,26700.0,25.76,25.79,25.7,25.7,26700.0
2005-05-13 14:00:00,25.72,25.72,25.62,25.68,20000.0,25.72,25.72,25.62,25.68,20000.0
2005-05-13 14:30:00,25.68,25.91,25.61,25.83,203500.0,25.68,25.91,25.61,25.83,203500.0
2005-05-13 15:00:00,25.82,25.95,25.82,25.92,143900.0,25.82,25.95,25.82,25.92,143900.0
2005-05-13 15:30:00,25.92,25.93,25.83,25.86,104200.0,25.92,25.93,25.83,25.86,104200.0
2005-05-16 09:30:00,25.77,25.99,25.77,25.99,55500.0,25.77,25.99,25.77,25.99,55500.0
2005-05-16 10:00:00,25.97,26.02,25.92,25.92,40700.0,25.97,26.02,25.92,25.92,40700.0
2005-05-16 10:30:00,25.91,26.04,25.88,25.99,38100.0,25.91,26.04,25.88,25.99,38100.0
2005-05-16 11:00:00,25.99,26.0,25.88,25.91,94800.0,25.99,26.0,25.88,25.91,94800.0
2005-05-16 11:30:00,25.91,25.92,25.86,25.88,26400.0,25.91,25.92,25.86,25.88,26400.0
2005-05-16 12:00:00,25.87,25.89,25.8,25.81,35600.0,25.87,25.89,25.8,25.81,35600.0
2005-05-16 12:30:00,25.82,25.83,25.76,25.77,12500.0,25.82,25.83,25.76,25.77,12500.0
2005-05-16 13:00:00,25.77,25.78,25.74,25.78,17600.0,25.77,25.78,25.74,25.78,17600.0
2005-05-16 13:30:00,25.79,25.8,25.74,25.8,16200.0,25.79,25.8,25.74,25.8,16200.0
2005-05-16 14:00:00,25.8,25.82,25.73,25.74,27800.0,25.8,25.82,25.73,25.74,27800.0
2005-05-16 14:30:00,25.73,25.73,25.66,25.67,37100.0,25.73,25.73,25.66,25.67,37100.0
2005-05-16 15:00:00,25.67,25.71,25.67,25.7,71400.0,25.67,25.71,25.67,25.7,71400.0
2005-05-16 15:30:00,25.69,25.86,25.66,25.86,102500.0,25.69,25.86,25.66,25.86,102500.0
2005-05-17 09:30:00,25.56,25.8,25.56,25.79,53000.0,25.56,25.8,25.56,25.79,53000.0
2005-05-17 10:00:00,25.79,25.8,25.72,25.73,48200.0,25.79,25.8,25.72,25.73,48200.0
2005-05-17 10:30:00,25.72,25.81,25.72,25.78,13600.0,25.72,25.81,25.72,25.78,13600.0
2005-05-17 11:00:00,25.78,25.86,25.78,25.81,28200.0,25.78,25.86,25.78,25.81,28200.0
2005-05-17 11:30:00,25.81,25.91,25.81,25.84,23700.0,25.81,25.91,25.81,25.84,23700.0
2005-05-17 12:00:00,25.88,25.92,25.88,25.92,9600.0,25.88,25.92,25.88,25.92,9600.0
2005-05-17 12:30:00,25.91,25.91,25.87,25.9,14600.0,25.91,25.91,25.87,25.9,14600.0
2005-05-17 13:00:00,25.89,25.93,25.89,25.92,15200.0,25.89,25.93,25.89,25.92,15200.0
2005-05-17 13:30:00,25.93,25.97,25.91,25.95,12700.0,25.93,25.97,25.91,25.95,12700.0
2005-05-17 14:00:00,25.95,26.03,25.93,25.96,26800.0,25.95,26.03,25.93,25.96,26800.0
2005-05-17 14:30:00,25.96,26.12,25.96,26.02,54100.0,25.96,26.12,25.96,26.02,54100.0
2005-05-17 15:00:00,26.02,26.06,25.96,26.0,33300.0,26.02,26.06,25.96,26.0,33300.0
2005-05-17 15:30:00,26.0,26.19,25.99,26.09,39900.0,26.0,26.19,25.99,26.09,39900.0
2005-05-18 09:30:00,26.2,26.2,25.92,25.93,63000.0,26.2,26.2,25.92,25.93,63000.0
2005-05-18 10:00:00,25.95,26.17,25.95,26.17,58200.0,25.95,26.17,25.95,26.17,58200.0
2005-05-18 10:30:00,26.17,26.37,26.15,26.37,20500.0,26.17,26.37,26.15,26.37,20500.0
2005-05-18 11:00:00,26.37,26.48,26.37,26.47,19700.0,26.37,26.48,26.37,26.47,19700.0
2005-05-18 11:30:00,26.47,26.54,26.45,26.53,45800.0,26.47,26.54,26.45,26.53,45800.0
2005-05-18 12:00:00,26.54,26.6,26.52,26.57,12900.0,26.54,26.6,26.52,26.57,12900.0
2005-05-18 12:30:00,26.57,26.68,26.55,26.68,12000.0,26.57,26.68,26.55,26.68,12000.0
2005-05-18 13:00:00,26.65,26.67,26.52,26.54,17200.0,26.65,26.67,26.52,26.54,17200.0
2005-05-18 13:30:00,26.54,26.6,26.5,26.5,26000.0,26.54,26.6,26.5,26.5,26000.0
2005-05-18 14:00:00,26.5,26.61,26.5,26.6,14600.0,26.5,26.61,26.5,26.6,14600.0
2005-05-18 14:30:00,26.59,26.7,26.59,26.69,32000.0,26.59,26.7,26.59,26.69,32000.0
2005-05-18 15:00:00,26.69,26.73,26.59,26.59,27000.0,26.69,26.73,26.59,26.59,27000.0
2005-05-18 15:30:00,26.59,26.59,26.45,26.58,54700.0,26.59,26.59,26.45,26.58,54700.0
2005-05-19 09:30:00,26.5,26.72,26.5,26.7,13900.0,26.5,26.72,26.5,26.7,13900.0
2005-05-19 10:00:00,26.7,26.73,26.57,26.6,24300.0,26.7,26.73,26.57,26.6,24300.0
2005-05-19 10:30:00,26.59,26.69,26.54,26.54,19900.0,26.59,26.69,26.54,26.54,19900.0
2005-05-19 11:00:00,26.55,26.6,26.52,26.58,41600.0,26.55,26.6,26.52,26.58,41600.0
2005-05-19 11:30:00,26.56,26.57,26.51,26.57,18100.0,26.56,26.57,26.51,26.57,18100.0
2005-05-19 12:00:00,26.56,26.58,26.49,26.58,18800.0,26.56,26.58,26.49,26.58,18800.0
2005-05-19 12:30:00,26.56,26.58,26.56,26.58,7300.0,26.56,26.58,26.56,26.58,7300.0
2005-05-19 13:00:00,26.58,26.6,26.55,26.55,29600.0,26.58,26.6,26.55,26.55,29600.0
2005-05-19 13:30:00,26.55,26.55,26.45,26.46,7900.0,26.55,26.55,26.45,26.46,7900.0
2005-05-19 14:00:00,26.46,26.51,26.45,26.51,7600.0,26.46,26.51,26.45,26.51,7600.0
2005-05-19 14:30:00,26.49,26.5,26.39,26.46,9700.0,26.49,26.5,26.39,26.46,9700.0
2005-05-19 15:00:00,26.46,26.5,26.38,26.5,31300.0,26.46,26.5,26.38,26.5,31300.0
2005-05-19 15:30:00,26.49,26.63,26.47,26.63,30200.0,26.49,26.63,26.47,26.63,30200.0
2005-05-20 09:30:00,26.42,26.42,26.23,26.3,41400.0,26.42,26.42,26.23,26.3,41400.0
2005-05-20 10:00:00,26.31,26.35,26.26,26.3,11900.0,26.31,26.35,26.26,26.3,11900.0
2005-05-20 10:30:00,26.28,26.33,26.26,26.32,25100.0,26.28,26.33,26.26,26.32,25100.0
2005-05-20 11:00:00,26.32,26.32,26.19,26.22,21700.0,26.32,26.32,26.19,26.22,21700.0
2005-05-20 11:30:00,26.21,26.29,26.14,26.25,28100.0,26.21,26.29,26.14,26.25,28100.0
2005-05-20 12:00:00,26.25,26.31,26.24,26.29,25100.0,26.25,26.31,26.24,26.29,25100.0
2005-05-20 12:30:00,26.31,26.35,26.23,26.31,24800.0,26.31,26.35,26.23,26.31,24800.0
2005-05-20 13:00:00,26.31,26.38,26.29,26.35,26300.0,26.31,26.38,26.29,26.35,26300.0
2005-05-20 13:30:00,26.33,26.37,26.33,26.34,23800.0,26.33,26.37,26.33,26.34,23800.0
2005-05-20 14:00:00,26.35,26.48,26.35,26.47,17000.0,26.35,26.48,26.35,26.47,17000.0
2005-05-20 14:30:00,26.47,26.54,26.47,26.5,23400.0,26.47,26.54,26.47,26.5,23400.0
2005-05-20 15:00:00,26.48,26.55,26.48,26.51,17900.0,26.48,26.55,26.48,26.51,17900.0
2005-05-20 15:30:00,26.53,26.59,26.5,26.52,45900.0,26.53,26.59,26.5,26.52,45900.0
2005-05-23 09:30:00,26.4,26.79,26.4,26.79,27400.0,26.4,26.79,26.4,26.79,27400.0
2005-05-23 10:00:00,26.79,26.92,26.74,26.78,30300.0,26.79,26.92,26.74,26.78,30300.0
2005-05-23 10:30:00,26.83,26.9,26.57,26.62,21700.0,26.83,26.9,26.57,26.62,21700.0
2005-05-23 11:00:00,26.62,26.63,26.52,26.63,14600.0,26.62,26.63,26.52,26.63,14600.0
2005-05-23 11:30:00,26.64,26.64,26.54,26.62,12500.0,26.64,26.64,26.54,26.62,12500.0
2005-05-23 12:00:00,26.61,26.66,26.58,26.62,7000.0,26.61,26.66,26.58,26.62,7000.0
2005-05-23 12:30:00,26.62,26.65,26.6,26.62,10700.0,26.62,26.65,26.6,26.62,10700.0
2005-05-23 13:00:00,26.63,26.7,26.62,26.64,12000.0,26.63,26.7,26.62,26.64,12000.0
2005-05-23 13:30:00,26.66,26.69,26.65,26.69,6700.0,26.66,26.69,26.65,26.69,6700.0
2005-05-23 14:00:00,26.69,26.97,26.69,26.86,55100.0,26.69,26.97,26.69,26.86,55100.0
2005-05-23 14:30:00,26.85,26.86,26.78,26.84,9600.0,26.85,26.86,26.78,26.84,9600.0
2005-05-23 15:00:00,26.84,26.85,26.76,26.77,19200.0,26.84,26.85,26.76,26.77,19200.0
2005-05-23 15:30:00,26.77,26.86,26.76,26.82,63600.0,26.77,26.86,26.76,26.82,63600.0
2005-05-24 09:30:00,26.85,27.1,26.77,27.07,92700.0,26.85,27.1,26.77,27.07,92700.0
2005-05-24 10:00:00,27.09,27.1,26.9,26.97,26500.0,27.09,27.1,26.9,26.97,26500.0
2005-05-24 10:30:00,26.99,27.0,26.91,26.91,16700.0,26.99,27.0,26.91,26.91,16700.0
2005-05-24 11:00:00,26.92,26.92,26.86,26.88,23400.0,26.92,26.92,26.86,26.88,23400.0
2005-05-24 11:30:00,26.87,26.96,26.83,26.95,31200.0,26.87,26.96,26.83,26.95,31200.0
2005-05-24 12:00:00,26.97,26.97,26.91,26.97,29400.0,26.97,26.97,26.91,26.97,29400.0
2005-05-24 12:30:00,26.95,26.97,26.94,26.95,12300.0,26.95,26.97,26.94,26.95,12300.0
2005-05-24 13:00:00,26.96,26.96,26.9,26.91,9900.0,26.96,26.96,26.9,26.91,9900.0
2005-05-24 13:30:00,26.91,26.95,26.9,26.94,8100.0,26.91,26.95,26.9,26.94,8100.0
2005-05-24 14:00:00,26.93,26.95,26.88,26.92,29800.0,26.93,26.95,26.88,26.92,29800.0
2005-05-24 14:30:00,26.93,26.95,26.86,26.89,23500.0,26.93,26.95,26.86,26.89,23500.0
2005-05-24 15:00:00,26.89,27.0,26.85,26.99,55000.0,26.89,27.0,26.85,26.99,55000.0
2005-05-24 15:30:00,26.99,27.11,26.99,27.08,47600.0,26.99,27.11,26.99,27.08,47600.0
2005-05-25 09:30:00,26.9,26.97,26.76,26.87,13500.0,26.9,26.97,26.76,26.87,13500.0
2005-05-25 10:00:00,26.8,26.81,26.53,26.54,18700.0,26.8,26.81,26.53,26.54,18700.0
2005-05-25 10:30:00,26.53,26.53,26.4,26.46,42700.0,26.53,26.53,26.4,26.46,42700.0
2005-05-25 11:00:00,26.47,26.52,26.42,26.51,28000.0,26.47,26.52,26.42,26.51,28000.0
2005-05-25 11:30:00,26.51,26.51,26.48,26.48,18000.0,26.51,26.51,26.48,26.48,18000.0
2005-05-25 12:00:00,26.48,26.51,26.46,26.5,24100.0,26.48,26.51,26.46,26.5,24100.0
2005-05-25 12:30:00,26.5,26.53,26.48,26.51,17100.0,26.5,26.53,26.48,26.51,17100.0
2005-05-25 13:00:00,26.5,26.51,26.46,26.5,38900.0,26.5,26.51,26.46,26.5,38900.0
2005-05-25 13:30:00,26.49,26.5,26.44,26.49,21600.0,26.49,26.5,26.44,26.49,21600.0
2005-05-25 14:00:00,26.49,26.51,26.47,26.49,33300.0,26.49,26.51,26.47,26.49,33300.0
2005-05-25 14:30:00,26.5,26.59,26.5,26.54,22600.0,26.5,26.59,26.5,26.54,22600.0
2005-05-25 15:00:00,26.54,26.59,26.49,26.57,25900.0,26.54,26.59,26.49,26.57,25900.0
2005-05-25 15:30:00,26.57,26.6,26.51,26.55,36900.0,26.57,26.6,26.51,26.55,36900.0
2005-05-26 09:30:00,26.5,26.79,26.5,26.74,49600.0,26.5,26.79,26.5,26.74,49600.0
2005-05-26 10:00:00,26.71,26.95,26.71,26.91,42100.0,26.71,26.95,26.71,26.91,42100.0
2005-05-26 10:30:00,26.93,26.98,26.89,26.94,17300.0,26.93,26.98,26.89,26.94,17300.0
2005-05-26 11:00:00,26.96,27.0,26.96,27.0,21000.0,26.96,27.0,26.96,27.0,21000.0
2005-05-26 11:30:00,27.0,27.2,27.0,27.19,40200.0,27.0,27.2,27.0,27.19,40200.0
2005-05-26 12:00:00,27.2,27.24,27.15,27.21,28100.0,27.2,27.24,27.15,27.21,28100.0
2005-05-26 12:30:00,27.21,27.32,27.21,27.26,33700.0,27.21,27.32,27.21,27.26,33700.0
2005-05-26 13:00:00,27.26,27.26,27.18,27.25,32600.0,27.26,27.26,27.18,27.25,32600.0
2005-05-26 13:30:00,27.24,27.31,27.2,27.31,31600.0,27.24,27.31,27.2,27.31,31600.0
2005-05-26 14:00:00,27.31,27.39,27.31,27.37,33600.0,27.31,27.39,27.31,27.37,33600.0
2005-05-26 14:30:00,27.37,27.37,27.28,27.28,21200.0,27.37,27.37,27.28,27.28,21200.0
2005-05-26 15:00:00,27.27,27.29,27.24,27.26,35300.0,27.27,27.29,27.24,27.26,35300.0
2005-05-26 15:30:00,27.26,27.35,27.25,27.29,58200.0,27.26,27.35,27.25,27.29,58200.0
2005-05-27 09:30:00,27.22,27.22,26.94,27.01,40400.0,27.22,27.22,26.94,27.01,40400.0
2005-05-27 10:00:00,27.01,27.04,26.94,26.98,22500.0,27.01,27.04,26.94,26.98,22500.0
2005-05-27 10:30:00,26.98,27.12,26.98,27.09,17200.0,26.98,27.12,26.98,27.09,17200.0
2005-05-27 11:00:00,27.1,27.2,27.09,27.17,18000.0,27.1,27.2,27.09,27.17,18000.0
2005-05-27 11:30:00,27.17,27.17,27.04,27.06,8700.0,27.17,27.17,27.04,27.06,8700.0
2005-05-27 12:00:00,27.06,27.08,27.06,27.06,7000.0,27.06,27.08,27.06,27.06,7000.0
2005-05-27 12:30:00,27.05,27.07,27.0,27.02,14500.0,27.05,27.07,27.0,27.02,14500.0
2005-05-27 13:00:00,27.05,27.1,27.05,27.08,11200.0,27.05,27.1,27.05,27.08,11200.0
2005-05-27 13:30:00,27.07,27.08,26.95,27.05,26200.0,27.07,27.08,26.95,27.05,26200.0
2005-05-27 14:00:00,27.05,27.15,27.03,27.15,10300.0,27.05,27.15,27.03,27.15,10300.0
2005-05-27 14:30:00,27.15,27.17,27.11,27.13,11800.0,27.15,27.17,27.11,27.13,11800.0
2005-05-27 15:00:00,27.12,27.13,27.07,27.13,9100.0,27.12,27.13,27.07,27.13,9100.0
2005-05-27 15:30:00,27.13,27.14,27.06,27.11,29500.0,27.13,27.14,27.06,27.11,29500.0
2005-05-31 09:30:00,27.2,27.39,27.15,27.16,32300.0,27.2,27.39,27.15,27.16,32300.0
2005-05-31 10:00:00,27.17,27.36,27.14,27.36,37400.0,27.17,27.36,27.14,27.36,37400.0
2005-05-31 10:30:00,27.34,27.49,27.34,27.43,27700.0,27.34,27.49,27.34,27.43,27700.0
2005-05-31 11:00:00,27.4,27.46,27.36,27.46,14000.0,27.4,27.46,27.36,27.46,14000.0
2005-05-31 11:30:00,27.44,27.48,27.43,27.47,8300.0,27.44,27.48,27.43,27.47,8300.0
2005-05-31 12:00:00,27.47,27.49,27.43,27.49,7400.0,27.47,27.49,27.43,27.49,7400.0
2005-05-31 12:30:00,27.49,27.56,27.49,27.53,27700.0,27.49,27.56,27.49,27.53,27700.0
2005-05-31 13:00:00,27.54,27.68,27.53,27.68,23300.0,27.54,27.68,27.53,27.68,23300.0
2005-05-31 13:30:00,27.69,27.83,27.67,27.8,43800.0,27.69,27.83,27.67,27.8,43800.0
2005-05-31 14:00:00,27.81,27.94,27.8,27.89,69900.0,27.81,27.94,27.8,27.89,69900.0
2005-05-31 14:30:00,27.9,27.97,27.83,27.94,48400.0,27.9,27.97,27.83,27.94,48400.0
2005-05-31 15:00:00,27.95,28.0,27.92,28.0,138900.0,27.95,28.0,27.92,28.0,138900.0
2005-05-31 15:30:00,28.0,28.02,27.95,27.98,107200.0,28.0,28.02,27.95,27.98,107200.0
2005-06-01 09:30:00,27.8,28.0,27.7,27.93,48200.0,27.8,28.0,27.7,27.93,48200.0
2005-06-01 10:00:00,27.93,28.4,27.93,28.32,80700.0,27.93,28.4,27.93,28.32,80700.0
2005-06-01 10:30:00,28.33,28.4,28.27,28.28,70500.0,28.33,28.4,28.27,28.28,70500.0
2005-06-01 11:00:00,28.27,28.35,28.19,28.3,28200.0,28.27,28.35,28.19,28.3,28200.0
2005-06-01 11:30:00,28.3,28.3,28.18,28.18,25500.0,28.3,28.3,28.18,28.18,25500.0
2005-06-01 12:00:00,28.18,28.18,28.0,28.0,42200.0,28.18,28.18,28.0,28.0,42200.0
2005-06-01 12:30:00,28.03,28.05,27.99,28.0,23700.0,28.03,28.05,27.99,28.0,23700.0
2005-06-01 13:00:00,28.0,28.07,28.0,28.0,27700.0,28.0,28.07,28.0,28.0,27700.0
2005-06-01 13:30:00,28.02,28.07,28.01,28.05,21200.0,28.02,28.07,28.01,28.05,21200.0
2005-06-01 14:00:00,28.05,28.1,27.98,28.02,32300.0,28.05,28.1,27.98,28.02,32300.0
2005-06-01 14:30:00,28.01,28.05,27.82,27.82,51900.0,28.01,28.05,27.82,27.82,51900.0
2005-06-01 15:00:00,27.83,27.86,27.78,27.79,29300.0,27.83,27.86,27.78,27.79,29300.0
2005-06-01 15:30:00,27.81,27.86,27.8,27.86,56800.0,27.81,27.86,27.8,27.86,56800.0
2005-06-02 09:30:00,27.76,28.09,27.76,28.06,38700.0,27.76,28.09,27.76,28.06,38700.0
2005-06-02 10:00:00,28.07,28.07,27.98,28.05,81300.0,28.07,28.07,27.98,28.05,81300.0
2005-06-02 10:30:00,28.05,28.15,28.0,28.1,86400.0,28.05,28.15,28.0,28.1,86400.0
2005-06-02 11:00:00,28.1,28.13,28.04,28.13,32800.0,28.1,28.13,28.04,28.13,32800.0
2005-06-02 11:30:00,28.12,28.13,28.07,28.07,26500.0,28.12,28.13,28.07,28.07,26500.0
2005-06-02 12:00:00,28.08,28.1,28.04,28.05,21100.0,28.08,28.1,28.04,28.05,21100.0
2005-06-02 12:30:00,28.05,28.06,27.96,27.99,21200.0,28.05,28.06,27.96,27.99,21200.0
2005-06-02 13:00:00,28.0,28.03,28.0,28.01,15400.0,28.0,28.03,28.0,28.01,15400.0
2005-06-02 13:30:00,28.01,28.04,28.01,28.04,10300.0,28.01,28.04,28.01,28.04,10300.0
2005-06-02 14:00:00,28.04,28.04,28.0,28.03,28900.0,28.04,28.04,28.0,28.03,28900.0
2005-06-02 14:30:00,28.03,28.16,28.0,28.13,25900.0,28.03,28.16,28.0,28.13,25900.0
2005-06-02 15:00:00,28.13,28.15,28.07,28.08,41400.0,28.13,28.15,28.07,28.08,41400.0
2005-06-02 15:30:00,28.08,28.1,28.06,28.1,67500.0,28.08,28.1,28.06,28.1,67500.0
2005-06-03 09:30:00,27.9,27.98,27.71,27.96,46800.0,27.9,27.98,27.71,27.96,46800.0
2005-06-03 10:00:00,27.96,27.97,27.82,27.84,28900.0,27.96,27.97,27.82,27.84,28900.0
2005-06-03 10:30:00,27.86,28.07,27.85,28.07,21600.0,27.86,28.07,27.85,28.07,21600.0
2005-06-03 11:00:00,28.06,28.07,27.96,28.03,24600.0,28.06,28.07,27.96,28.03,24600.0
2005-06-03 11:30:00,28.03,28.03,27.9,27.96,35900.0,28.03,28.03,27.9,27.96,35900.0
2005-06-03 12:00:00,27.97,28.0,27.92,27.95,29600.0,27.97,28.0,27.92,27.95,29600.0
2005-06-03 12:30:00,27.98,28.0,27.95,27.99,36100.0,27.98,28.0,27.95,27.99,36100.0
2005-06-03 13:00:00,28.0,28.01,27.92,27.92,12000.0,28.0,28.01,27.92,27.92,12000.0
2005-06-03 13:30:00,27.95,28.0,27.95,27.98,15300.0,27.95,28.0,27.95,27.98,15300.0
2005-06-03 14:00:00,27.98,27.99,27.89,27.9,18900.0,27.98,27.99,27.89,27.9,18900.0
2005-06-03 14:30:00,27.9,27.9,27.74,27.79,94500.0,27.9,27.9,27.74,27.79,94500.0
2005-06-03 15:00:00,27.81,27.84,27.76,27.77,50500.0,27.81,27.84,27.76,27.77,50500.0
2005-06-03 15:30:00,27.76,27.8,27.7,27.72,74800.0,27.76,27.8,27.7,27.72,74800.0
2005-06-06 09:30:00,27.75,27.85,27.61,27.7,33000.0,27.75,27.85,27.61,27.7,33000.0
2005-06-06 10:00:00,27.7,27.87,27.65,27.83,32900.0,27.7,27.87,27.65,27.83,32900.0
2005-06-06 10:30:00,27.83,27.86,27.68,27.68,26900.0,27.83,27.86,27.68,27.68,26900.0
2005-06-06 11:00:00,27.71,27.8,27.69,27.79,11600.0,27.71,27.8,27.69,27.79,11600.0
2005-06-06 11:30:00,27.8,27.83,27.7,27.74,16900.0,27.8,27.83,27.7,27.74,16900.0
2005-06-06 12:00:00,27.73,27.83,27.71,27.83,19400.0,27.73,27.83,27.71,27.83,19400.0
2005-06-06 12:30:00,27.84,27.87,27.81,27.81,10700.0,27.84,27.87,27.81,27.81,10700.0
2005-06-06 13:00:00,27.81,27.82,27.77,27.78,6300.0,27.81,27.82,27.77,27.78,6300.0
2005-06-06 13:30:00,27.79,27.84,27.74,27.8,15900.0,27.79,27.84,27.74,27.8,15900.0
2005-06-06 14:00:00,27.81,27.82,27.76,27.77,19600.0,27.81,27.82,27.76,27.77,19600.0
2005-06-06 14:30:00,27.77,27.8,27.76,27.78,21100.0,27.77,27.8,27.76,27.78,21100.0
2005-06-06 15:00:00,27.77,27.79,27.75,27.78,22900.0,27.77,27.79,27.75,27.78,22900.0
2005-06-06 15:30:00,27.79,27.8,27.69,27.69,72200.0,27.79,27.8,27.69,27.69,72200.0
2005-06-07 09:30:00,27.74,28.05,27.73,28.05,78100.0,27.74,28.05,27.73,28.05,78100.0
2005-06-07 10:00:00,28.01,28.07,27.91,28.07,54400.0,28.01,28.07,27.91,28.07,54400.0
2005-06-07 10:30:00,28.06,28.07,27.91,27.98,40400.0,28.06,28.07,27.91,27.98,40400.0
2005-06-07 11:00:00,27.97,27.99,27.86,27.93,17900.0,27.97,27.99,27.86,27.93,17900.0
2005-06-07 11:30:00,27.88,27.96,27.88,27.96,56000.0,27.88,27.96,27.88,27.96,56000.0
2005-06-07 12:00:00,27.96,28.06,27.95,28.0,69300.0,27.96,28.06,27.95,28.0,69300.0
2005-06-07 12:30:00,28.01,28.01,27.96,28.0,7900.0,28.01,28.01,27.96,28.0,7900.0
2005-06-07 13:00:00,28.0,28.0,27.91,27.95,34400.0,28.0,28.0,27.91,27.95,34400.0
2005-06-07 13:30:00,27.95,27.95,27.85,27.85,22000.0,27.95,27.95,27.85,27.85,22000.0
2005-06-07 14:00:00,27.85,27.87,27.66,27.75,33000.0,27.85,27.87,27.66,27.75,33000.0
2005-06-07 14:30:00,27.74,27.75,27.65,27.69,58000.0,27.74,27.75,27.65,27.69,58000.0
2005-06-07 15:00:00,27.7,27.7,27.63,27.67,41300.0,27.7,27.7,27.63,27.67,41300.0
2005-06-07 15:30:00,27.67,27.67,27.57,27.6,70100.0,27.67,27.67,27.57,27.6,70100.0
2005-06-08 09:30:00,27.73,27.87,27.65,27.75,41700.0,27.73,27.87,27.65,27.75,41700.0
2005-06-08 10:00:00,27.75,27.82,27.7,27.73,23000.0,27.75,27.82,27.7,27.73,23000.0
2005-06-08 10:30:00,27.72,27.75,27.63,27.75,27200.0,27.72,27.75,27.63,27.75,27200.0
2005-06-08 11:00:00,27.75,27.75,27.65,27.7,11700.0,27.75,27.75,27.65,27.7,11700.0
2005-06-08 11:30:00,27.71,27.75,27.71,27.73,10200.0,27.71,27.75,27.71,27.73,10200.0
2005-06-08 12:00:00,27.74,27.75,27.7,27.74,6700.0,27.74,27.75,27.7,27.74,6700.0
2005-06-08 12:30:00,27.72,27.75,27.72,27.73,6000.0,27.72,27.75,27.72,27.73,6000.0
2005-06-08 13:00:00,27.71,27.75,27.67,27.74,44100.0,27.71,27.75,27.67,27.74,44100.0
2005-06-08 13:30:00,27.75,27.75,27.62,27.65,10500.0,27.75,27.75,27.62,27.65,10500.0
2005-06-08 14:00:00,27.65,27.7,27.56,27.69,14100.0,27.65,27.7,27.56,27.69,14100.0
2005-06-08 14:30:00,27.69,27.73,27.64,27.66,7400.0,27.69,27.73,27.64,27.66,7400.0
2005-06-08 15:00:00,27.66,27.68,27.63,27.65,7600.0,27.66,27.68,27.63,27.65,7600.0
2005-06-08 15:30:00,27.65,27.68,27.6,27.65,42600.0,27.65,27.68,27.6,27.65,42600.0
2005-06-09 09:30:00,27.66,27.7,27.44,27.57,23300.0,27.66,27.7,27.44,27.57,23300.0
2005-06-09 10:00:00,27.57,27.63,27.51,27.57,19000.0,27.57,27.63,27.51,27.57,19000.0
2005-06-09 10:30:00,27.58,27.58,27.5,27.57,25600.0,27.58,27.58,27.5,27.57,25600.0
2005-06-09 11:00:00,27.57,27.57,27.5,27.51,9600.0,27.57,27.57,27.5,27.51,9600.0
2005-06-09 11:30:00,27.49,27.6,27.47,27.6,10100.0,27.49,27.6,27.47,27.6,10100.0
2005-06-09 12:00:00,27.61,27.75,27.61,27.75,25000.0,27.61,27.75,27.61,27.75,25000.0
2005-06-09 12:30:00,27.75,27.82,27.67,27.73,48700.0,27.75,27.82,27.67,27.73,48700.0
2005-06-09 13:00:00,27.73,27.74,27.61,27.63,25700.0,27.73,27.74,27.61,27.63,25700.0
2005-06-09 13:30:00,27.62,27.7,27.61,27.7,6600.0,27.62,27.7,27.61,27.7,6600.0
2005-06-09 14:00:00,27.7,27.71,27.63,27.71,54900.0,27.7,27.71,27.63,27.71,54900.0
2005-06-09 14:30:00,27.7,27.84,27.7,27.83,20300.0,27.7,27.84,27.7,27.83,20300.0
2005-06-09 15:00:00,27.84,27.91,27.84,27.87,22600.0,27.84,27.91,27.84,27.87,22600.0
2005-06-09 15:30:00,27.87,27.95,27.82,27.89,55600.0,27.87,27.95,27.82,27.89,55600.0
2005-06-10 09:30:00,27.9,27.9,27.75,27.75,65100.0,27.9,27.9,27.75,27.75,65100.0
2005-06-10 10:00:00,27.75,27.89,27.72,27.87,15000.0,27.75,27.89,27.72,27.87,15000.0
2005-06-10 10:30:00,27.87,27.9,27.78,27.83,8900.0,27.87,27.9,27.78,27.83,8900.0
2005-06-10 11:00:00,27.86,27.99,27.83,27.99,41800.0,27.86,27.99,27.83,27.99,41800.0
2005-06-10 11:30:00,27.97,28.02,27.93,28.01,120100.0,27.97,28.02,27.93,28.01,120100.0
2005-06-10 12:00:00,28.01,28.1,28.0,28.07,27000.0,28.01,28.1,28.0,28.07,27000.0
2005-06-10 12:30:00,28.09,28.15,28.07,28.15,8000.0,28.09,28.15,28.07,28.15,8000.0
2005-06-10 13:00:00,28.14,28.16,28.09,28.09,35900.0,28.14,28.16,28.09,28.09,35900.0
2005-06-10 13:30:00,28.08,28.08,27.99,27.99,14600.0,28.08,28.08,27.99,27.99,14600.0
2005-06-10 14:00:00,27.99,28.03,27.98,27.98,33500.0,27.99,28.03,27.98,27.98,33500.0
2005-06-10 14:30:00,28.01,28.06,28.0,28.02,18300.0,28.01,28.06,28.0,28.02,18300.0
2005-06-10 15:00:00,28.03,28.07,28.0,28.06,26600.0,28.03,28.07,28.0,28.06,26600.0
2005-06-10 15:30:00,28.05,28.08,27.96,27.99,51400.0,28.05,28.08,27.96,27.99,51400.0
2005-06-13 09:30:00,28.0,28.04,27.83,27.97,40200.0,28.0,28.04,27.83,27.97,40200.0
2005-06-13 10:00:00,27.93,27.94,27.75,27.8,41600.0,27.93,27.94,27.75,27.8,41600.0
2005-06-13 10:30:00,27.8,28.12,27.76,28.0,50300.0,27.8,28.12,27.76,28.0,50300.0
2005-06-13 11:00:00,28.0,28.13,28.0,28.06,50200.0,28.0,28.13,28.0,28.06,50200.0
2005-06-13 11:30:00,28.08,28.08,28.0,28.0,11800.0,28.08,28.08,28.0,28.0,11800.0
2005-06-13 12:00:00,28.03,28.03,27.91,27.95,11100.0,28.03,28.03,27.91,27.95,11100.0
2005-06-13 12:30:00,27.95,27.96,27.91,27.95,10900.0,27.95,27.96,27.91,27.95,10900.0
2005-06-13 13:00:00,27.95,27.98,27.95,27.98,29500.0,27.95,27.98,27.95,27.98,29500.0
2005-06-13 13:30:00,27.97,27.99,27.89,27.9,27900.0,27.97,27.99,27.89,27.9,27900.0
2005-06-13 14:00:00,27.89,27.94,27.84,27.93,25600.0,27.89,27.94,27.84,27.93,25600.0
2005-06-13 14:30:00,27.93,27.95,27.88,27.92,34000.0,27.93,27.95,27.88,27.92,34000.0
2005-06-13 15:00:00,27.92,27.93,27.85,27.88,26100.0,27.92,27.93,27.85,27.88,26100.0
2005-06-13 15:30:00,27.87,27.94,27.81,27.89,76900.0,27.87,27.94,27.81,27.89,76900.0
2005-06-14 09:30:00,28.05,28.14,27.97,28.02,37500.0,28.05,28.14,27.97,28.02,37500.0
2005-06-14 10:00:00,28.0,28.12,27.98,28.04,14300.0,28.0,28.12,27.98,28.04,14300.0
2005-06-14 10:30:00,28.04,28.04,27.93,27.93,14800.0,28.04,28.04,27.93,27.93,14800.0
2005-06-14 11:00:00,27.95,28.0,27.93,27.99,10700.0,27.95,28.0,27.93,27.99,10700.0
2005-06-14 11:30:00,27.97,28.02,27.94,27.94,7000.0,27.97,28.02,27.94,27.94,7000.0
2005-06-14 12:00:00,27.95,27.97,27.9,27.93,9100.0,27.95,27.97,27.9,27.93,9100.0
2005-06-14 12:30:00,27.91,27.93,27.88,27.9,9200.0,27.91,27.93,27.88,27.9,9200.0
2005-06-14 13:00:00,27.9,27.93,27.85,27.91,8100.0,27.9,27.93,27.85,27.91,8100.0
2005-06-14 13:30:00,27.92,27.99,27.9,27.97,13800.0,27.92,27.99,27.9,27.97,13800.0
2005-06-14 14:00:00,27.97,27.99,27.91,27.91,17000.0,27.97,27.99,27.91,27.91,17000.0
2005-06-14 14:30:00,27.91,28.02,27.91,28.0,20000.0,27.91,28.02,27.91,28.0,20000.0
2005-06-14 15:00:00,27.99,28.02,27.95,27.98,18300.0,27.99,28.02,27.95,27.98,18300.0
2005-06-14 15:30:00,27.97,28.0,27.94,28.0,42800.0,27.97,28.0,27.94,28.0,42800.0
2005-06-15 09:30:00,27.93,28.09,27.93,28.09,66300.0,27.93,28.09,27.93,28.09,66300.0
2005-06-15 10:00:00,28.09,28.09,27.95,27.96,91900.0,28.09,28.09,27.95,27.96,91900.0
2005-06-15 10:30:00,27.95,27.95,27.87,27.89,28500.0,27.95,27.95,27.87,27.89,28500.0
2005-06-15 11:00:00,27.89,28.0,27.88,27.98,24700.0,27.89,28.0,27.88,27.98,24700.0
2005-06-15 11:30:00,27.98,28.0,27.91,27.95,29700.0,27.98,28.0,27.91,27.95,29700.0
2005-06-15 12:00:00,27.95,28.0,27.95,27.98,35700.0,27.95,28.0,27.95,27.98,35700.0
2005-06-15 12:30:00,27.98,28.01,27.92,27.99,23400.0,27.98,28.01,27.92,27.99,23400.0
2005-06-15 13:00:00,28.0,28.01,27.99,28.0,28800.0,28.0,28.01,27.99,28.0,28800.0
2005-06-15 13:30:00,28.0,28.02,28.0,28.02,26700.0,28.0,28.02,28.0,28.02,26700.0
2005-06-15 14:00:00,28.01,28.1,28.01,28.08,46200.0,28.01,28.1,28.01,28.08,46200.0
2005-06-15 14:30:00,28.1,28.13,28.08,28.1,33900.0,28.1,28.13,28.08,28.1,33900.0
2005-06-15 15:00:00,28.1,28.11,28.07,28.09,105400.0,28.1,28.11,28.07,28.09,105400.0
2005-06-15 15:30:00,28.09,28.22,28.09,28.19,54600.0,28.09,28.22,28.09,28.19,54600.0
2005-06-16 09:30:00,28.17,28.55,28.14,28.5,72900.0,28.17,28.55,28.14,28.5,72900.0
2005-06-16 10:00:00,28.49,28.56,28.49,28.56,30100.0,28.49,28.56,28.49,28.56,30100.0
2005-06-16 10:30:00,28.55,28.55,28.44,28.45,117700.0,28.55,28.55,28.44,28.45,117700.0
2005-06-16 11:00:00,28.45,28.5,28.45,28.49,62300.0,28.45,28.5,28.45,28.49,62300.0
2005-06-16 11:30:00,28.49,28.5,28.45,28.48,31400.0,28.49,28.5,28.45,28.48,31400.0
2005-06-16 12:00:00,28.48,28.49,28.35,28.44,50500.0,28.48,28.49,28.35,28.44,50500.0
2005-06-16 12:30:00,28.4,28.45,28.37,28.43,41400.0,28.4,28.45,28.37,28.43,41400.0
2005-06-16 13:00:00,28.43,28.47,28.43,28.45,18200.0,28.43,28.47,28.43,28.45,18200.0
2005-06-16 13:30:00,28.46,28.48,28.44,28.45,42900.0,28.46,28.48,28.44,28.45,42900.0
2005-06-16 14:00:00,28.46,28.46,28.36,28.45,76600.0,28.46,28.46,28.36,28.45,76600.0
2005-06-16 14:30:00,28.44,28.47,28.41,28.44,23900.0,28.44,28.47,28.41,28.44,23900.0
2005-06-16 15:00:00,28.44,28.44,28.39,28.44,48000.0,28.44,28.44,28.39,28.44,48000.0
2005-06-16 15:30:00,28.44,28.5,28.4,28.41,153000.0,28.44,28.5,28.4,28.41,153000.0
2005-06-17 09:30:00,28.42,28.42,28.21,28.22,192200.0,28.42,28.42,28.21,28.22,192200.0
2005-06-17 10:00:00,28.2,28.22,28.06,28.2,78400.0,28.2,28.22,28.06,28.2,78400.0
2005-06-17 10:30:00,28.19,28.26,28.18,28.19,25000.0,28.19,28.26,28.18,28.19,25000.0
2005-06-17 11:00:00,28.2,28.2,28.0,28.05,24400.0,28.2,28.2,28.0,28.05,24400.0
2005-06-17 11:30:00,28.06,28.09,28.0,28.04,27400.0,28.06,28.09,28.0,28.04,27400.0
2005-06-17 12:00:00,28.05,28.12,28.03,28.08,10800.0,28.05,28.12,28.03,28.08,10800.0
2005-06-17 12:30:00,28.06,28.14,28.06,28.14,14700.0,28.06,28.14,28.06,28.14,14700.0
2005-06-17 13:00:00,28.14,28.2,28.14,28.18,27800.0,28.14,28.2,28.14,28.18,27800.0
2005-06-17 13:30:00,28.18,28.29,28.16,28.23,38600.0,28.18,28.29,28.16,28.23,38600.0
2005-06-17 14:00:00,28.22,28.22,28.16,28.19,25600.0,28.22,28.22,28.16,28.19,25600.0
2005-06-17 14:30:00,28.19,28.24,28.17,28.24,20000.0,28.19,28.24,28.17,28.24,20000.0
2005-06-17 15:00:00,28.23,28.26,28.22,28.24,37600.0,28.23,28.26,28.22,28.24,37600.0
2005-06-17 15:30:00,28.24,28.25,28.18,28.2,36300.0,28.24,28.25,28.18,28.2,36300.0
2005-06-20 09:30:00,28.18,28.18,28.0,28.13,55800.0,28.18,28.18,28.0,28.13,55800.0
2005-06-20 10:00:00,28.11,28.13,28.01,28.1,19100.0,28.11,28.13,28.01,28.1,19100.0
2005-06-20 10:30:00,28.09,28.16,28.02,28.04,19500.0,28.09,28.16,28.02,28.04,19500.0
2005-06-20 11:00:00,28.05,28.09,28.04,28.09,17900.0,28.05,28.09,28.04,28.09,17900.0
2005-06-20 11:30:00,28.08,28.15,28.08,28.15,13900.0,28.08,28.15,28.08,28.15,13900.0
2005-06-20 12:00:00,28.15,28.18,28.13,28.18,31000.0,28.15,28.18,28.13,28.18,31000.0
2005-06-20 12:30:00,28.18,28.18,28.14,28.14,34700.0,28.18,28.18,28.14,28.14,34700.0
2005-06-20 13:00:00,28.13,28.15,28.1,28.12,11700.0,28.13,28.15,28.1,28.12,11700.0
2005-06-20 13:30:00,28.13,28.14,28.01,28.06,31300.0,28.13,28.14,28.01,28.06,31300.0
2005-06-20 14:00:00,28.06,28.09,28.04,28.08,26200.0,28.06,28.09,28.04,28.08,26200.0
2005-06-20 14:30:00,28.08,28.11,28.06,28.06,40100.0,28.08,28.11,28.06,28.06,40100.0
2005-06-20 15:00:00,28.06,28.13,28.04,28.07,46200.0,28.06,28.13,28.04,28.07,46200.0
2005-06-20 15:30:00,28.07,28.07,27.97,28.05,51500.0,28.07,28.07,27.97,28.05,51500.0
2005-06-21 09:30:00,27.9,28.1,27.9,27.94,80800.0,27.9,28.1,27.9,27.94,80800.0
2005-06-21 10:00:00,27.93,28.17,27.88,28.17,46000.0,27.93,28.17,27.88,28.17,46000.0
2005-06-21 10:30:00,28.17,28.17,27.97,28.01,30800.0,28.17,28.17,27.97,28.01,30800.0
2005-06-21 11:00:00,28.03,28.06,27.96,27.98,11800.0,28.03,28.06,27.96,27.98,11800.0
2005-06-21 11:30:00,27.97,28.02,27.92,28.0,13000.0,27.97,28.02,27.92,28.0,13000.0
2005-06-21 12:00:00,28.0,28.01,27.97,27.97,10200.0,28.0,28.01,27.97,27.97,10200.0
2005-06-21 12:30:00,27.95,27.97,27.92,27.94,20200.0,27.95,27.97,27.92,27.94,20200.0
2005-06-21 13:00:00,27.94,27.94,27.85,27.86,10700.0,27.94,27.94,27.85,27.86,10700.0
2005-06-21 13:30:00,27.86,27.86,27.84,27.84,16200.0,27.86,27.86,27.84,27.84,16200.0
2005-06-21 14:00:00,27.85,27.88,27.81,27.83,29400.0,27.85,27.88,27.81,27.83,29400.0
2005-06-21 14:30:00,27.84,27.85,27.79,27.83,35100.0,27.84,27.85,27.79,27.83,35100.0
2005-06-21 15:00:00,27.83,27.83,27.75,27.79,21400.0,27.83,27.83,27.75,27.79,21400.0
2005-06-21 15:30:00,27.79,27.89,27.79,27.87,52400.0,27.79,27.89,27.79,27.87,52400.0
2005-06-22 09:30:00,27.8,27.88,27.7,27.8,60800.0,27.8,27.88,27.7,27.8,60800.0
2005-06-22 10:00:00,27.79,27.87,27.72,27.83,17800.0,27.79,27.87,27.72,27.83,17800.0
2005-06-22 10:30:00,27.83,27.95,27.78,27.78,19300.0,27.83,27.95,27.78,27.78,19300.0
2005-06-22 11:00:00,27.78,27.85,27.77,27.84,26400.0,27.78,27.85,27.77,27.84,26400.0
2005-06-22 11:30:00,27.84,27.88,27.8,27.82,48200.0,27.84,27.88,27.8,27.82,48200.0
2005-06-22 12:00:00,27.79,27.88,27.79,27.88,27700.0,27.79,27.88,27.79,27.88,27700.0
2005-06-22 12:30:00,27.88,27.9,27.83,27.9,28100.0,27.88,27.9,27.83,27.9,28100.0
2005-06-22 13:00:00,27.91,27.95,27.91,27.93,22200.0,27.91,27.95,27.91,27.93,22200.0
2005-06-22 13:30:00,27.92,27.94,27.85,27.86,24400.0,27.92,27.94,27.85,27.86,24400.0
2005-06-22 14:00:00,27.85,27.87,27.81,27.85,26800.0,27.85,27.87,27.81,27.85,26800.0
2005-06-22 14:30:00,27.85,27.91,27.8,27.86,37000.0,27.85,27.91,27.8,27.86,37000.0
2005-06-22 15:00:00,27.86,27.94,27.85,27.86,48400.0,27.86,27.94,27.85,27.86,48400.0
2005-06-22 15:30:00,27.86,27.89,27.8,27.8,72100.0,27.86,27.89,27.8,27.8,72100.0
2005-06-23 09:30:00,27.7,27.87,27.67,27.78,97300.0,27.7,27.87,27.67,27.78,97300.0
2005-06-23 10:00:00,27.79,27.79,27.44,27.5,94900.0,27.79,27.79,27.44,27.5,94900.0
2005-06-23 10:30:00,27.5,27.67,27.5,27.64,39700.0,27.5,27.67,27.5,27.64,39700.0
2005-06-23 11:00:00,27.63,27.64,27.58,27.6,69100.0,27.63,27.64,27.58,27.6,69100.0
2005-06-23 11:30:00,27.6,27.79,27.59,27.69,110200.0,27.6,27.79,27.59,27.69,110200.0
2005-06-23 12:00:00,27.69,27.79,27.67,27.68,34900.0,27.69,27.79,27.67,27.68,34900.0
2005-06-23 12:30:00,27.68,27.73,27.65,27.72,26500.0,27.68,27.73,27.65,27.72,26500.0
2005-06-23 13:00:00,27.72,27.74,27.64,27.68,45500.0,27.72,27.74,27.64,27.68,45500.0
2005-06-23 13:30:00,27.66,27.68,27.33,27.42,75600.0,27.66,27.68,27.33,27.42,75600.0
2005-06-23 14:00:00,27.43,27.59,27.42,27.57,39200.0,27.43,27.59,27.42,27.57,39200.0
2005-06-23 14:30:00,27.57,27.62,27.53,27.55,46800.0,27.57,27.62,27.53,27.55,46800.0
2005-06-23 15:00:00,27.54,27.55,27.36,27.36,78200.0,27.54,27.55,27.36,27.36,78200.0
2005-06-23 15:30:00,27.37,27.37,27.24,27.28,76200.0,27.37,27.37,27.24,27.28,76200.0
2005-06-24 09:30:00,27.31,27.31,26.9,26.92,53000.0,27.31,27.31,26.9,26.92,53000.0
2005-06-24 10:00:00,26.89,26.94,26.6,26.6,83700.0,26.89,26.94,26.6,26.6,83700.0
2005-06-24 10:30:00,26.58,26.62,26.51,26.58,67400.0,26.58,26.62,26.51,26.58,67400.0
2005-06-24 11:00:00,26.59,26.78,26.57,26.7,41100.0,26.59,26.78,26.57,26.7,41100.0
2005-06-24 11:30:00,26.69,26.74,26.68,26.73,24600.0,26.69,26.74,26.68,26.73,24600.0
2005-06-24 12:00:00,26.73,26.73,26.62,26.65,25200.0,26.73,26.73,26.62,26.65,25200.0
2005-06-24 12:30:00,26.66,26.82,26.66,26.79,36600.0,26.66,26.82,26.66,26.79,36600.0
2005-06-24 13:00:00,26.79,26.81,26.75,26.76,20900.0,26.79,26.81,26.75,26.76,20900.0
2005-06-24 13:30:00,26.76,26.78,26.72,26.74,26500.0,26.76,26.78,26.72,26.74,26500.0
2005-06-24 14:00:00,26.73,26.75,26.63,26.66,53100.0,26.73,26.75,26.63,26.66,53100.0
2005-06-24 14:30:00,26.66,26.67,26.59,26.6,73000.0,26.66,26.67,26.59,26.6,73000.0
2005-06-24 15:00:00,26.6,26.62,26.57,26.61,43300.0,26.6,26.62,26.57,26.61,43300.0
2005-06-24 15:30:00,26.61,26.66,26.59,26.59,128700.0,26.61,26.66,26.59,26.59,128700.0
2005-06-27 09:30:00,26.6,26.79,26.5,26.6,249500.0,26.6,26.79,26.5,26.6,249500.0
2005-06-27 10:00:00,26.59,26.67,26.5,26.59,50600.0,26.59,26.67,26.5,26.59,50600.0
2005-06-27 10:30:00,26.58,26.65,26.56,26.58,36400.0,26.58,26.65,26.56,26.58,36400.0
2005-06-27 11:00:00,26.57,26.58,26.44,26.52,23300.0,26.57,26.58,26.44,26.52,23300.0
2005-06-27 11:30:00,26.52,26.58,26.45,26.55,16300.0,26.52,26.58,26.45,26.55,16300.0
2005-06-27 12:00:00,26.55,26.64,26.55,26.6,15300.0,26.55,26.64,26.55,26.6,15300.0
2005-06-27 12:30:00,26.61,26.62,26.55,26.56,13500.0,26.61,26.62,26.55,26.56,13500.0
2005-06-27 13:00:00,26.55,26.64,26.55,26.62,13700.0,26.55,26.64,26.55,26.62,13700.0
2005-06-27 13:30:00,26.61,26.63,26.41,26.41,19700.0,26.61,26.63,26.41,26.41,19700.0
2005-06-27 14:00:00,26.41,26.52,26.37,26.5,24900.0,26.41,26.52,26.37,26.5,24900.0
2005-06-27 14:30:00,26.48,26.67,26.48,26.59,46200.0,26.48,26.67,26.48,26.59,46200.0
2005-06-27 15:00:00,26.59,26.63,26.51,26.63,62500.0,26.59,26.63,26.51,26.63,62500.0
2005-06-27 15:30:00,26.63,26.65,26.6,26.61,88400.0,26.63,26.65,26.6,26.61,88400.0
2005-06-28 09:30:00,26.71,27.07,26.7,26.85,48000.0,26.71,27.07,26.7,26.85,48000.0
2005-06-28 10:00:00,26.86,26.96,26.83,26.91,45300.0,26.86,26.96,26.83,26.91,45300.0
2005-06-28 10:30:00,26.91,26.96,26.91,26.91,26600.0,26.91,26.96,26.91,26.91,26600.0
2005-06-28 11:00:00,26.91,26.92,26.83,26.86,41200.0,26.91,26.92,26.83,26.86,41200.0
2005-06-28 11:30:00,26.85,26.91,26.85,26.91,26600.0,26.85,26.91,26.85,26.91,26600.0
2005-06-28 12:00:00,26.91,26.93,26.79,26.81,21900.0,26.91,26.93,26.79,26.81,21900.0
2005-06-28 12:30:00,26.81,26.81,26.78,26.78,19300.0,26.81,26.81,26.78,26.78,19300.0
2005-06-28 13:00:00,26.79,26.87,26.79,26.84,16300.0,26.79,26.87,26.79,26.84,16300.0
2005-06-28 13:30:00,26.85,26.9,26.85,26.89,28800.0,26.85,26.9,26.85,26.89,28800.0
2005-06-28 14:00:00,26.89,26.9,26.8,26.82,33400.0,26.89,26.9,26.8,26.82,33400.0
2005-06-28 14:30:00,26.83,26.92,26.81,26.86,79600.0,26.83,26.92,26.81,26.86,79600.0
2005-06-28 15:00:00,26.86,26.97,26.83,26.95,67500.0,26.86,26.97,26.83,26.95,67500.0
2005-06-28 15:30:00,26.95,27.09,26.95,27.07,80800.0,26.95,27.09,26.95,27.07,80800.0
2005-06-29 09:30:00,27.14,27.24,26.95,26.95,65400.0,27.14,27.24,26.95,26.95,65400.0
2005-06-29 10:00:00,26.92,27.06,26.88,27.06,55500.0,26.92,27.06,26.88,27.06,55500.0
2005-06-29 10:30:00,27.04,27.07,26.99,27.06,91000.0,27.04,27.07,26.99,27.06,91000.0
2005-06-29 11:00:00,27.06,27.15,27.01,27.15,34900.0,27.06,27.15,27.01,27.15,34900.0
2005-06-29 11:30:00,27.14,27.15,27.1,27.1,16100.0,27.14,27.15,27.1,27.1,16100.0
2005-06-29 12:00:00,27.11,27.2,27.1,27.13,41300.0,27.11,27.2,27.1,27.13,41300.0
2005-06-29 12:30:00,27.12,27.2,27.12,27.18,21100.0,27.12,27.2,27.12,27.18,21100.0
2005-06-29 13:00:00,27.19,27.2,27.17,27.19,15400.0,27.19,27.2,27.17,27.19,15400.0
2005-06-29 13:30:00,27.19,27.19,27.05,27.06,16800.0,27.19,27.19,27.05,27.06,16800.0
2005-06-29 14:00:00,27.07,27.12,27.06,27.08,11300.0,27.07,27.12,27.06,27.08,11300.0
2005-06-29 14:30:00,27.11,27.15,26.98,27.0,27900.0,27.11,27.15,26.98,27.0,27900.0
2005-06-29 15:00:00,27.0,27.05,26.96,26.97,42500.0,27.0,27.05,26.96,26.97,42500.0
2005-06-29 15:30:00,26.97,27.04,26.96,27.02,48300.0,26.97,27.04,26.96,27.02,48300.0
2005-06-30 09:30:00,27.1,27.2,27.04,27.09,53800.0,27.1,27.2,27.04,27.09,53800.0
2005-06-30 10:00:00,27.09,27.1,26.98,27.0,51000.0,27.09,27.1,26.98,27.0,51000.0
2005-06-30 10:30:00,27.0,27.08,26.99,27.0,47100.0,27.0,27.08,26.99,27.0,47100.0
2005-06-30 11:00:00,27.0,27.0,26.97,26.99,47900.0,27.0,27.0,26.97,26.99,47900.0
2005-06-30 11:30:00,26.99,27.02,26.99,27.02,119100.0,26.99,27.02,26.99,27.02,119100.0
2005-06-30 12:00:00,27.02,27.17,27.01,27.15,16400.0,27.02,27.17,27.01,27.15,16400.0
2005-06-30 12:30:00,27.15,27.22,27.15,27.2,21800.0,27.15,27.22,27.15,27.2,21800.0
2005-06-30 13:00:00,27.2,27.21,27.17,27.2,23400.0,27.2,27.21,27.17,27.2,23400.0
2005-06-30 13:30:00,27.2,27.33,27.2,27.33,32900.0,27.2,27.33,27.2,27.33,32900.0
2005-06-30 14:00:00,27.31,27.36,27.13,27.25,32400.0,27.31,27.36,27.13,27.25,32400.0
2005-06-30 14:30:00,27.28,27.3,27.12,27.22,20400.0,27.28,27.3,27.12,27.22,20400.0
2005-06-30 15:00:00,27.23,27.25,27.1,27.25,91700.0,27.23,27.25,27.1,27.25,91700.0
2005-06-30 15:30:00,27.25,27.28,27.17,27.17,74200.0,27.25,27.28,27.17,27.17,74200.0
2005-07-01 09:30:00,27.23,27.32,27.12,27.31,35500.0,27.23,27.32,27.12,27.31,35500.0
2005-07-01 10:00:00,27.26,27.38,27.14,27.15,25200.0,27.26,27.38,27.14,27.15,25200.0
2005-07-01 10:30:00,27.15,27.2,27.13,27.19,36000.0,27.15,27.2,27.13,27.19,36000.0
2005-07-01 11:00:00,27.19,27.19,27.1,27.16,8300.0,27.19,27.19,27.1,27.16,8300.0
2005-07-01 11:30:00,27.15,27.16,27.1,27.1,6100.0,27.15,27.16,27.1,27.1,6100.0
2005-07-01 12:00:00,27.12,27.13,27.08,27.13,5700.0,27.12,27.13,27.08,27.13,5700.0
2005-07-01 12:30:00,27.12,27.13,27.05,27.08,7300.0,27.12,27.13,27.05,27.08,7300.0
2005-07-01 13:00:00,27.09,27.19,27.08,27.18,14200.0,27.09,27.19,27.08,27.18,14200.0
2005-07-01 13:30:00,27.19,27.25,27.18,27.22,15600.0,27.19,27.25,27.18,27.22,15600.0
2005-07-01 14:00:00,27.22,27.26,27.2,27.26,18800.0,27.22,27.26,27.2,27.26,18800.0
2005-07-01 14:30:00,27.26,27.32,27.22,27.3,27700.0,27.26,27.32,27.22,27.3,27700.0
2005-07-01 15:00:00,27.32,27.32,27.22,27.22,18400.0,27.32,27.32,27.22,27.22,18400.0
2005-07-01 15:30:00,27.22,27.4,27.22,27.37,57400.0,27.22,27.4,27.22,27.37,57400.0
2005-07-05 09:30:00,27.41,27.49,27.35,27.48,36500.0,27.41,27.49,27.35,27.48,36500.0
2005-07-05 10:00:00,27.47,27.84,27.47,27.84,33400.0,27.47,27.84,27.47,27.84,33400.0
2005-07-05 10:30:00,27.84,28.07,27.84,28.0,40700.0,27.84,28.07,27.84,28.0,40700.0
2005-07-05 11:00:00,27.98,28.0,27.85,27.88,21200.0,27.98,28.0,27.85,27.88,21200.0
2005-07-05 11:30:00,27.88,27.88,27.79,27.82,21600.0,27.88,27.88,27.79,27.82,21600.0
2005-07-05 12:00:00,27.83,27.88,27.81,27.88,31200.0,27.83,27.88,27.81,27.88,31200.0
2005-07-05 12:30:00,27.87,27.89,27.84,27.84,15400.0,27.87,27.89,27.84,27.84,15400.0
2005-07-05 13:00:00,27.83,27.89,27.81,27.89,29500.0,27.83,27.89,27.81,27.89,29500.0
2005-07-05 13:30:00,27.88,27.88,27.81,27.85,21800.0,27.88,27.88,27.81,27.85,21800.0
2005-07-05 14:00:00,27.87,27.88,27.81,27.82,20500.0,27.87,27.88,27.81,27.82,20500.0
2005-07-05 14:30:00,27.82,27.9,27.79,27.88,22700.0,27.82,27.9,27.79,27.88,22700.0
2005-07-05 15:00:00,27.88,27.93,27.8,27.8,39200.0,27.88,27.93,27.8,27.8,39200.0
2005-07-05 15:30:00,27.8,27.97,27.8,27.89,71300.0,27.8,27.97,27.8,27.89,71300.0
2005-07-06 09:30:00,27.79,28.02,27.7,27.95,89700.0,27.79,28.02,27.7,27.95,89700.0
2005-07-06 10:00:00,27.95,28.06,27.93,27.95,63200.0,27.95,28.06,27.93,27.95,63200.0
2005-07-06 10:30:00,27.9,27.97,27.8,27.97,79100.0,27.9,27.97,27.8,27.97,79100.0
2005-07-06 11:00:00,27.98,28.11,27.98,28.11,39800.0,27.98,28.11,27.98,28.11,39800.0
2005-07-06 11:30:00,28.09,28.15,28.05,28.14,30100.0,28.09,28.15,28.05,28.14,30100.0
2005-07-06 12:00:00,28.15,28.16,28.1,28.1,23600.0,28.15,28.16,28.1,28.1,23600.0
2005-07-06 12:30:00,28.1,28.12,28.03,28.12,51700.0,28.1,28.12,28.03,28.12,51700.0
2005-07-06 13:00:00,28.12,28.14,28.11,28.11,174500.0,28.12,28.14,28.11,28.11,174500.0
2005-07-06 13:30:00,28.11,28.12,28.03,28.06,33100.0,28.11,28.12,28.03,28.06,33100.0
2005-07-06 14:00:00,28.07,28.07,27.98,27.99,56600.0,28.07,28.07,27.98,27.99,56600.0
2005-07-06 14:30:00,27.97,28.01,27.84,27.95,53100.0,27.97,28.01,27.84,27.95,53100.0
2005-07-06 15:00:00,27.95,27.98,27.92,27.97,38000.0,27.95,27.98,27.92,27.97,38000.0
2005-07-06 15:30:00,27.97,28.02,27.81,27.81,76200.0,27.97,28.02,27.81,27.81,76200.0
2005-07-07 09:30:00,27.62,27.75,27.6,27.65,58500.0,27.62,27.75,27.6,27.65,58500.0
2005-07-07 10:00:00,27.7,27.75,27.65,27.68,50700.0,27.7,27.75,27.65,27.68,50700.0
2005-07-07 10:30:00,27.69,27.69,27.44,27.44,58600.0,27.69,27.69,27.44,27.44,58600.0
2005-07-07 11:00:00,27.46,27.6,27.42,27.48,62900.0,27.46,27.6,27.42,27.48,62900.0
2005-07-07 11:30:00,27.48,27.6,27.46,27.6,46400.0,27.48,27.6,27.46,27.6,46400.0
2005-07-07 12:00:00,27.6,27.64,27.57,27.64,50900.0,27.6,27.64,27.57,27.64,50900.0
2005-07-07 12:30:00,27.65,27.65,27.55,27.59,46700.0,27.65,27.65,27.55,27.59,46700.0
2005-07-07 13:00:00,27.59,27.65,27.59,27.65,22900.0,27.59,27.65,27.59,27.65,22900.0
2005-07-07 13:30:00,27.65,27.74,27.65,27.7,44500.0,27.65,27.74,27.65,27.7,44500.0
2005-07-07 14:00:00,27.71,27.73,27.68,27.71,28000.0,27.71,27.73,27.68,27.71,28000.0
2005-07-07 14:30:00,27.72,27.72,27.58,27.69,26700.0,27.72,27.72,27.58,27.69,26700.0
2005-07-07 15:00:00,27.7,27.74,27.64,27.66,37500.0,27.7,27.74,27.64,27.66,37500.0
2005-07-07 15:30:00,27.66,27.73,27.64,27.67,56100.0,27.66,27.73,27.64,27.67,56100.0
2005-07-08 09:30:00,27.72,27.82,27.61,27.61,33000.0,27.72,27.82,27.61,27.61,33000.0
2005-07-08 10:00:00,27.59,27.67,27.51,27.66,61700.0,27.59,27.67,27.51,27.66,61700.0
2005-07-08 10:30:00,27.67,27.69,27.61,27.66,26700.0,27.67,27.69,27.61,27.66,26700.0
2005-07-08 11:00:00,27.66,27.67,27.61,27.65,21800.0,27.66,27.67,27.61,27.65,21800.0
2005-07-08 11:30:00,27.65,27.66,27.58,27.6,18900.0,27.65,27.66,27.58,27.6,18900.0
2005-07-08 12:00:00,27.6,27.69,27.6,27.69,29900.0,27.6,27.69,27.6,27.69,29900.0
2005-07-08 12:30:00,27.7,27.75,27.7,27.71,47100.0,27.7,27.75,27.7,27.71,47100.0
2005-07-08 13:00:00,27.72,27.73,27.71,27.73,23800.0,27.72,27.73,27.71,27.73,23800.0
2005-07-08 13:30:00,27.73,27.77,27.71,27.75,29900.0,27.73,27.77,27.71,27.75,29900.0
2005-07-08 14:00:00,27.77,27.8,27.76,27.78,27600.0,27.77,27.8,27.76,27.78,27600.0
2005-07-08 14:30:00,27.78,27.8,27.77,27.8,39700.0,27.78,27.8,27.77,27.8,39700.0
2005-07-08 15:00:00,27.8,27.86,27.8,27.85,31300.0,27.8,27.86,27.8,27.85,31300.0
2005-07-08 15:30:00,27.85,27.85,27.78,27.8,86300.0,27.85,27.85,27.78,27.8,86300.0
2005-07-11 09:30:00,27.82,28.13,27.82,28.08,51600.0,27.82,28.13,27.82,28.08,51600.0
2005-07-11 10:00:00,28.08,28.09,28.0,28.07,48600.0,28.08,28.09,28.0,28.07,48600.0
2005-07-11 10:30:00,28.1,28.16,28.09,28.15,36700.0,28.1,28.16,28.09,28.15,36700.0
2005-07-11 11:00:00,28.15,28.2,28.13,28.14,44100.0,28.15,28.2,28.13,28.14,44100.0
2005-07-11 11:30:00,28.15,28.29,28.14,28.29,37200.0,28.15,28.29,28.14,28.29,37200.0
2005-07-11 12:00:00,28.29,28.29,28.22,28.22,16900.0,28.29,28.29,28.22,28.22,16900.0
2005-07-11 12:30:00,28.22,28.22,28.16,28.16,12000.0,28.22,28.22,28.16,28.16,12000.0
2005-07-11 13:00:00,28.15,28.19,28.13,28.17,12300.0,28.15,28.19,28.13,28.17,12300.0
2005-07-11 13:30:00,28.17,28.18,28.11,28.11,36400.0,28.17,28.18,28.11,28.11,36400.0
2005-07-11 14:00:00,28.11,28.16,28.1,28.11,34600.0,28.11,28.16,28.1,28.11,34600.0
2005-07-11 14:30:00,28.1,28.26,28.1,28.26,32200.0,28.1,28.26,28.1,28.26,32200.0
2005-07-11 15:00:00,28.26,28.26,28.17,28.2,85600.0,28.26,28.26,28.17,28.2,85600.0
2005-07-11 15:30:00,28.2,28.33,28.2,28.28,85700.0,28.2,28.33,28.2,28.28,85700.0
2005-07-12 09:30:00,28.36,28.36,28.29,28.34,39300.0,28.36,28.36,28.29,28.34,39300.0
2005-07-12 10:00:00,28.34,28.34,28.19,28.2,24300.0,28.34,28.34,28.19,28.2,24300.0
2005-07-12 10:30:00,28.2,28.34,28.2,28.34,43100.0,28.2,28.34,28.2,28.34,43100.0
2005-07-12 11:00:00,28.34,28.35,28.27,28.32,19000.0,28.34,28.35,28.27,28.32,19000.0
2005-07-12 11:30:00,28.32,28.4,28.28,28.39,42200.0,28.32,28.4,28.28,28.39,42200.0
2005-07-12 12:00:00,28.4,28.45,28.38,28.45,17600.0,28.4,28.45,28.38,28.45,17600.0
2005-07-12 12:30:00,28.46,28.52,28.46,28.5,32400.0,28.46,28.52,28.46,28.5,32400.0
2005-07-12 13:00:00,28.5,28.56,28.5,28.55,34900.0,28.5,28.56,28.5,28.55,34900.0
2005-07-12 13:30:00,28.56,28.71,28.55,28.71,59400.0,28.56,28.71,28.55,28.71,59400.0
2005-07-12 14:00:00,28.72,28.8,28.7,28.79,23400.0,28.72,28.8,28.7,28.79,23400.0
2005-07-12 14:30:00,28.78,28.84,28.74,28.75,21300.0,28.78,28.84,28.74,28.75,21300.0
2005-07-12 15:00:00,28.75,28.86,28.74,28.74,26900.0,28.75,28.86,28.74,28.74,26900.0
2005-07-12 15:30:00,28.75,28.82,28.74,28.77,77800.0,28.75,28.82,28.74,28.77,77800.0
2005-07-13 09:30:00,28.79,28.86,28.6,28.68,19200.0,28.79,28.86,28.6,28.68,19200.0
2005-07-13 10:00:00,28.68,28.71,28.5,28.57,29000.0,28.68,28.71,28.5,28.57,29000.0
2005-07-13 10:30:00,28.58,28.66,28.58,28.64,24900.0,28.58,28.66,28.58,28.64,24900.0
2005-07-13 11:00:00,28.64,28.73,28.64,28.72,35900.0,28.64,28.73,28.64,28.72,35900.0
2005-07-13 11:30:00,28.73,28.78,28.68,28.71,42000.0,28.73,28.78,28.68,28.71,42000.0
2005-07-13 12:00:00,28.71,28.76,28.7,28.7,17700.0,28.71,28.76,28.7,28.7,17700.0
2005-07-13 12:30:00,28.68,28.71,28.51,28.54,24300.0,28.68,28.71,28.51,28.54,24300.0
2005-07-13 13:00:00,28.55,28.59,28.53,28.55,23000.0,28.55,28.59,28.53,28.55,23000.0
2005-07-13 13:30:00,28.56,28.6,28.52,28.54,23200.0,28.56,28.6,28.52,28.54,23200.0
2005-07-13 14:00:00,28.55,28.68,28.54,28.61,16900.0,28.55,28.68,28.54,28.61,16900.0
2005-07-13 14:30:00,28.61,28.68,28.58,28.63,21500.0,28.61,28.68,28.58,28.63,21500.0
2005-07-13 15:00:00,28.63,28.65,28.6,28.61,43700.0,28.63,28.65,28.6,28.61,43700.0
2005-07-13 15:30:00,28.61,28.72,28.6,28.65,43800.0,28.61,28.72,28.6,28.65,43800.0
2005-07-14 09:30:00,28.72,28.87,28.72,28.74,33100.0,28.72,28.87,28.72,28.74,33100.0
2005-07-14 10:00:00,28.73,28.82,28.6,28.77,27600.0,28.73,28.82,28.6,28.77,27600.0
2005-07-14 10:30:00,28.79,28.89,28.79,28.86,25300.0,28.79,28.89,28.79,28.86,25300.0
2005-07-14 11:00:00,28.86,28.9,28.82,28.9,34000.0,28.86,28.9,28.82,28.9,34000.0
2005-07-14 11:30:00,28.91,28.95,28.89,28.89,22400.0,28.91,28.95,28.89,28.89,22400.0
2005-07-14 12:00:00,28.92,29.06,28.92,29.05,46800.0,28.92,29.06,28.92,29.05,46800.0
2005-07-14 12:30:00,29.05,29.1,29.02,29.04,25600.0,29.05,29.1,29.02,29.04,25600.0
2005-07-14 13:00:00,29.05,29.31,29.03,29.29,30800.0,29.05,29.31,29.03,29.29,30800.0
2005-07-14 13:30:00,29.27,29.29,29.14,29.16,24500.0,29.27,29.29,29.14,29.16,24500.0
2005-07-14 14:00:00,29.16,29.22,28.85,28.88,38200.0,29.16,29.22,28.85,28.88,38200.0
2005-07-14 14:30:00,28.88,28.98,28.87,28.91,11700.0,28.88,28.98,28.87,28.91,11700.0
2005-07-14 15:00:00,28.92,29.1,28.92,29.08,28300.0,28.92,29.1,28.92,29.08,28300.0
2005-07-14 15:30:00,29.08,29.16,29.06,29.1,73600.0,29.08,29.16,29.06,29.1,73600.0
2005-07-15 09:30:00,28.8,28.92,28.44,28.48,55200.0,28.8,28.92,28.44,28.48,55200.0
2005-07-15 10:00:00,28.46,28.57,28.46,28.5,39900.0,28.46,28.57,28.46,28.5,39900.0
2005-07-15 10:30:00,28.5,28.58,28.5,28.53,14200.0,28.5,28.58,28.5,28.53,14200.0
2005-07-15 11:00:00,28.54,28.72,28.54,28.7,16600.0,28.54,28.72,28.54,28.7,16600.0
2005-07-15 11:30:00,28.7,28.73,28.6,28.6,21500.0,28.7,28.73,28.6,28.6,21500.0
2005-07-15 12:00:00,28.6,28.6,28.56,28.59,28500.0,28.6,28.6,28.56,28.59,28500.0
2005-07-15 12:30:00,28.59,28.61,28.58,28.6,4500.0,28.59,28.61,28.58,28.6,4500.0
2005-07-15 13:00:00,28.61,28.62,28.59,28.61,8600.0,28.61,28.62,28.59,28.61,8600.0
2005-07-15 13:30:00,28.62,28.67,28.61,28.64,7300.0,28.62,28.67,28.61,28.64,7300.0
2005-07-15 14:00:00,28.65,28.78,28.64,28.76,8300.0,28.65,28.78,28.64,28.76,8300.0
2005-07-15 14:30:00,28.77,28.91,28.76,28.91,11500.0,28.77,28.91,28.76,28.91,11500.0
2005-07-15 15:00:00,28.91,28.91,28.84,28.84,16700.0,28.91,28.91,28.84,28.84,16700.0
2005-07-15 15:30:00,28.83,28.83,28.62,28.75,37200.0,28.83,28.83,28.62,28.75,37200.0
2005-07-18 09:30:00,28.6,28.73,28.53,28.6,21900.0,28.6,28.73,28.53,28.6,21900.0
2005-07-18 10:00:00,28.59,28.72,28.57,28.72,17900.0,28.59,28.72,28.57,28.72,17900.0
2005-07-18 10:30:00,28.75,28.75,28.66,28.67,25900.0,28.75,28.75,28.66,28.67,25900.0
2005-07-18 11:00:00,28.67,28.75,28.66,28.71,18900.0,28.67,28.75,28.66,28.71,18900.0
2005-07-18 11:30:00,28.71,28.73,28.67,28.72,16100.0,28.71,28.73,28.67,28.72,16100.0
2005-07-18 12:00:00,28.72,28.72,28.67,28.7,4000.0,28.72,28.72,28.67,28.7,4000.0
2005-07-18 12:30:00,28.71,28.79,28.69,28.72,6100.0,28.71,28.79,28.69,28.72,6100.0
2005-07-18 13:00:00,28.72,28.77,28.7,28.74,7900.0,28.72,28.77,28.7,28.74,7900.0
2005-07-18 13:30:00,28.73,28.83,28.72,28.82,11300.0,28.73,28.83,28.72,28.82,11300.0
2005-07-18 14:00:00,28.82,28.86,28.82,28.85,38200.0,28.82,28.86,28.82,28.85,38200.0
2005-07-18 14:30:00,28.85,28.92,28.85,28.91,26900.0,28.85,28.92,28.85,28.91,26900.0
2005-07-18 15:00:00,28.91,28.98,28.9,28.94,58900.0,28.91,28.98,28.9,28.94,58900.0
2005-07-18 15:30:00,28.94,28.95,28.85,28.9,56900.0,28.94,28.95,28.85,28.9,56900.0
2005-07-19 09:30:00,28.9,28.96,28.82,28.95,46100.0,28.9,28.96,28.82,28.95,46100.0
2005-07-19 10:00:00,28.95,29.25,28.89,29.25,30100.0,28.95,29.25,28.89,29.25,30100.0
2005-07-19 10:30:00,29.24,29.3,29.22,29.27,33100.0,29.24,29.3,29.22,29.27,33100.0
2005-07-19 11:00:00,29.27,29.27,29.17,29.25,22200.0,29.27,29.27,29.17,29.25,22200.0
2005-07-19 11:30:00,29.25,29.28,29.19,29.25,19000.0,29.25,29.28,29.19,29.25,19000.0
2005-07-19 12:00:00,29.25,29.26,29.21,29.22,7100.0,29.25,29.26,29.21,29.22,7100.0
2005-07-19 12:30:00,29.21,29.28,29.17,29.23,17000.0,29.21,29.28,29.17,29.23,17000.0
2005-07-19 13:00:00,29.27,29.28,29.2,29.2,8400.0,29.27,29.28,29.2,29.2,8400.0
2005-07-19 13:30:00,29.22,29.25,29.19,29.24,6700.0,29.22,29.25,29.19,29.24,6700.0
2005-07-19 14:00:00,29.27,29.39,29.26,29.35,14500.0,29.27,29.39,29.26,29.35,14500.0
2005-07-19 14:30:00,29.35,29.4,29.34,29.4,16900.0,29.35,29.4,29.34,29.4,16900.0
2005-07-19 15:00:00,29.41,29.49,29.4,29.43,29700.0,29.41,29.49,29.4,29.43,29700.0
2005-07-19 15:30:00,29.43,29.43,29.35,29.4,31100.0,29.43,29.43,29.35,29.4,31100.0
2005-07-20 09:30:00,29.01,29.16,28.92,29.08,57000.0,29.01,29.16,28.92,29.08,57000.0
2005-07-20 10:00:00,29.07,29.23,29.02,29.1,24300.0,29.07,29.23,29.02,29.1,24300.0
2005-07-20 10:30:00,29.1,29.19,29.09,29.13,24200.0,29.1,29.19,29.09,29.13,24200.0
2005-07-20 11:00:00,29.17,29.35,29.13,29.34,13200.0,29.17,29.35,29.13,29.34,13200.0
2005-07-20 11:30:00,29.36,29.45,29.35,29.45,13400.0,29.36,29.45,29.35,29.45,13400.0
2005-07-20 12:00:00,29.45,29.46,29.4,29.41,10900.0,29.45,29.46,29.4,29.41,10900.0
2005-07-20 12:30:00,29.42,29.47,29.39,29.45,10300.0,29.42,29.47,29.39,29.45,10300.0
2005-07-20 13:00:00,29.45,29.57,29.41,29.57,19400.0,29.45,29.57,29.41,29.57,19400.0
2005-07-20 13:30:00,29.57,29.67,29.51,29.51,15100.0,29.57,29.67,29.51,29.51,15100.0
2005-07-20 14:00:00,29.5,29.59,29.48,29.59,18300.0,29.5,29.59,29.48,29.59,18300.0
2005-07-20 14:30:00,29.59,29.61,29.46,29.46,21000.0,29.59,29.61,29.46,29.46,21000.0
2005-07-20 15:00:00,29.46,29.55,29.45,29.55,17800.0,29.46,29.55,29.45,29.55,17800.0
2005-07-20 15:30:00,29.55,29.62,29.49,29.51,46300.0,29.55,29.62,29.49,29.51,46300.0
2005-07-21 09:30:00,29.44,29.5,29.38,29.46,44500.0,29.44,29.5,29.38,29.46,44500.0
2005-07-21 10:00:00,29.44,29.44,29.11,29.19,47600.0,29.44,29.44,29.11,29.19,47600.0
2005-07-21 10:30:00,29.2,29.2,29.03,29.04,25200.0,29.2,29.2,29.03,29.04,25200.0
2005-07-21 11:00:00,29.03,29.21,29.03,29.15,32600.0,29.03,29.21,29.03,29.15,32600.0
2005-07-21 11:30:00,29.15,29.2,29.14,29.16,45100.0,29.15,29.2,29.14,29.16,45100.0
2005-07-21 12:00:00,29.17,29.24,29.14,29.24,43100.0,29.17,29.24,29.14,29.24,43100.0
2005-07-21 12:30:00,29.24,29.38,29.23,29.33,77000.0,29.24,29.38,29.23,29.33,77000.0
2005-07-21 13:00:00,29.33,29.36,29.21,29.24,55300.0,29.33,29.36,29.21,29.24,55300.0
2005-07-21 13:30:00,29.24,29.28,29.23,29.25,30700.0,29.24,29.28,29.23,29.25,30700.0
2005-07-21 14:00:00,29.25,29.25,29.14,29.17,47900.0,29.25,29.25,29.14,29.17,47900.0
2005-07-21 14:30:00,29.15,29.18,29.1,29.1,40500.0,29.15,29.18,29.1,29.1,40500.0
2005-07-21 15:00:00,29.12,29.18,29.11,29.15,30300.0,29.12,29.18,29.11,29.15,30300.0
2005-07-21 15:30:00,29.15,29.17,29.11,29.11,37200.0,29.15,29.17,29.11,29.11,37200.0
2005-07-22 09:30:00,29.1,29.49,29.1,29.39,140700.0,29.1,29.49,29.1,29.39,140700.0
2005-07-22 10:00:00,29.39,29.39,29.14,29.19,28200.0,29.39,29.39,29.14,29.19,28200.0
2005-07-22 10:30:00,29.18,29.18,29.0,29.0,33200.0,29.18,29.18,29.0,29.0,33200.0
2005-07-22 11:00:00,29.01,29.05,29.0,29.0,105700.0,29.01,29.05,29.0,29.0,105700.0
2005-07-22 11:30:00,29.01,29.08,28.97,29.08,17700.0,29.01,29.08,28.97,29.08,17700.0
2005-07-22 12:00:00,29.09,29.15,29.05,29.15,19800.0,29.09,29.15,29.05,29.15,19800.0
2005-07-22 12:30:00,29.16,29.16,29.04,29.04,31000.0,29.16,29.16,29.04,29.04,31000.0
2005-07-22 13:00:00,29.05,29.12,29.04,29.1,10800.0,29.05,29.12,29.04,29.1,10800.0
2005-07-22 13:30:00,29.1,29.14,29.1,29.12,20600.0,29.1,29.14,29.1,29.12,20600.0
2005-07-22 14:00:00,29.13,29.14,29.1,29.1,30000.0,29.13,29.14,29.1,29.1,30000.0
2005-07-22 14:30:00,29.08,29.14,29.01,29.13,40700.0,29.08,29.14,29.01,29.13,40700.0
2005-07-22 15:00:00,29.14,29.16,29.07,29.1,40500.0,29.14,29.16,29.07,29.1,40500.0
2005-07-22 15:30:00,29.1,29.14,29.08,29.08,69900.0,29.1,29.14,29.08,29.08,69900.0
2005-07-25 09:30:00,29.05,29.49,29.02,29.45,40200.0,29.05,29.49,29.02,29.45,40200.0
2005-07-25 10:00:00,29.45,29.51,29.33,29.48,30200.0,29.45,29.51,29.33,29.48,30200.0
2005-07-25 10:30:00,29.46,29.68,29.46,29.64,33100.0,29.46,29.68,29.46,29.64,33100.0
2005-07-25 11:00:00,29.65,29.65,29.25,29.27,37400.0,29.65,29.65,29.25,29.27,37400.0
2005-07-25 11:30:00,29.27,29.34,29.25,29.33,12900.0,29.27,29.34,29.25,29.33,12900.0
2005-07-25 12:00:00,29.35,29.43,29.29,29.32,15500.0,29.35,29.43,29.29,29.32,15500.0
2005-07-25 12:30:00,29.32,29.37,29.31,29.35,12100.0,29.32,29.37,29.31,29.35,12100.0
2005-07-25 13:00:00,29.35,29.49,29.35,29.47,23400.0,29.35,29.49,29.35,29.47,23400.0
2005-07-25 13:30:00,29.46,29.5,29.4,29.43,23800.0,29.46,29.5,29.4,29.43,23800.0
2005-07-25 14:00:00,29.43,29.47,29.38,29.44,30400.0,29.43,29.47,29.38,29.44,30400.0
2005-07-25 14:30:00,29.45,29.45,29.29,29.3,32700.0,29.45,29.45,29.29,29.3,32700.0
2005-07-25 15:00:00,29.31,29.41,29.28,29.41,24800.0,29.31,29.41,29.28,29.41,24800.0
2005-07-25 15:30:00,29.41,29.46,29.4,29.4,42400.0,29.41,29.46,29.4,29.4,42400.0
2005-07-26 09:30:00,29.6,29.8,29.6,29.75,30200.0,29.6,29.8,29.6,29.75,30200.0
2005-07-26 10:00:00,29.78,29.78,29.64,29.7,44100.0,29.78,29.78,29.64,29.7,44100.0
2005-07-26 10:30:00,29.73,29.73,29.59,29.63,13500.0,29.73,29.73,29.59,29.63,13500.0
2005-07-26 11:00:00,29.64,29.65,29.57,29.6,14900.0,29.64,29.65,29.57,29.6,14900.0
2005-07-26 11:30:00,29.61,29.66,29.51,29.66,21700.0,29.61,29.66,29.51,29.66,21700.0
2005-07-26 12:00:00,29.67,29.7,29.62,29.66,20600.0,29.67,29.7,29.62,29.66,20600.0
2005-07-26 12:30:00,29.67,29.72,29.65,29.65,11800.0,29.67,29.72,29.65,29.65,11800.0
2005-07-26 13:00:00,29.66,29.73,29.65,29.73,14700.0,29.66,29.73,29.65,29.73,14700.0
2005-07-26 13:30:00,29.73,29.78,29.65,29.78,31200.0,29.73,29.78,29.65,29.78,31200.0
2005-07-26 14:00:00,29.78,29.85,29.75,29.78,29900.0,29.78,29.85,29.75,29.78,29900.0
2005-07-26 14:30:00,29.78,29.83,29.71,29.8,31500.0,29.78,29.83,29.71,29.8,31500.0
2005-07-26 15:00:00,29.79,29.97,29.78,29.96,70100.0,29.79,29.97,29.78,29.96,70100.0
2005-07-26 15:30:00,29.97,30.0,29.68,29.75,80500.0,29.97,30.0,29.68,29.75,80500.0
2005-07-27 09:30:00,29.5,29.85,29.5,29.76,83900.0,29.5,29.85,29.5,29.76,83900.0
2005-07-27 10:00:00,29.76,29.99,29.69,29.94,42300.0,29.76,29.99,29.69,29.94,42300.0
2005-07-27 10:30:00,29.88,29.99,29.65,29.96,44000.0,29.88,29.99,29.65,29.96,44000.0
2005-07-27 11:00:00,29.97,30.01,29.85,29.98,78200.0,29.97,30.01,29.85,29.98,78200.0
2005-07-27 11:30:00,29.97,30.09,29.88,29.94,50400.0,29.97,30.09,29.88,29.94,50400.0
2005-07-27 12:00:00,29.93,30.29,29.92,30.1,100300.0,29.93,30.29,29.92,30.1,100300.0
2005-07-27 12:30:00,30.08,30.08,29.91,29.97,29100.0,30.08,30.08,29.91,29.97,29100.0
2005-07-27 13:00:00,29.95,30.0,29.92,29.94,18700.0,29.95,30.0,29.92,29.94,18700.0
2005-07-27 13:30:00,29.92,29.99,29.88,29.96,12100.0,29.92,29.99,29.88,29.96,12100.0
2005-07-27 14:00:00,29.97,30.06,29.94,30.06,41700.0,29.97,30.06,29.94,30.06,41700.0
2005-07-27 14:30:00,30.07,30.08,29.96,30.0,31200.0,30.07,30.08,29.96,30.0,31200.0
2005-07-27 15:00:00,30.0,30.12,29.86,30.12,14600.0,30.0,30.12,29.86,30.12,14600.0
2005-07-27 15:30:00,30.13,30.14,29.85,30.0,53100.0,30.13,30.14,29.85,30.0,53100.0
2005-07-28 09:30:00,29.83,30.15,29.83,30.04,74500.0,29.83,30.15,29.83,30.04,74500.0
2005-07-28 10:00:00,30.05,30.08,29.96,30.04,51100.0,30.05,30.08,29.96,30.04,51100.0
2005-07-28 10:30:00,30.04,30.05,29.94,30.01,34700.0,30.04,30.05,29.94,30.01,34700.0
2005-07-28 11:00:00,30.01,30.1,30.01,30.08,23600.0,30.01,30.1,30.01,30.08,23600.0
2005-07-28 11:30:00,30.08,30.11,30.02,30.08,35800.0,30.08,30.11,30.02,30.08,35800.0
2005-07-28 12:00:00,30.09,30.09,30.02,30.09,19400.0,30.09,30.09,30.02,30.09,19400.0
2005-07-28 12:30:00,30.09,30.1,30.04,30.07,20500.0,30.09,30.1,30.04,30.07,20500.0
2005-07-28 13:00:00,30.08,30.1,30.05,30.08,19100.0,30.08,30.1,30.05,30.08,19100.0
2005-07-28 13:30:00,30.09,30.11,30.04,30.07,22500.0,30.09,30.11,30.04,30.07,22500.0
2005-07-28 14:00:00,30.06,30.14,30.06,30.14,30700.0,30.06,30.14,30.06,30.14,30700.0
2005-07-28 14:30:00,30.15,30.31,30.14,30.27,56100.0,30.15,30.31,30.14,30.27,56100.0
2005-07-28 15:00:00,30.27,30.32,30.16,30.32,55200.0,30.27,30.32,30.16,30.32,55200.0
2005-07-28 15:30:00,30.32,30.32,30.11,30.19,49400.0,30.32,30.32,30.11,30.19,49400.0
2005-07-29 09:30:00,29.9,30.05,29.89,30.01,79600.0,29.9,30.05,29.89,30.01,79600.0
2005-07-29 10:00:00,30.03,30.22,30.03,30.06,29000.0,30.03,30.22,30.03,30.06,29000.0
2005-07-29 10:30:00,30.06,30.09,30.0,30.05,23000.0,30.06,30.09,30.0,30.05,23000.0
2005-07-29 11:00:00,30.04,30.04,29.82,29.96,72800.0,30.04,30.04,29.82,29.96,72800.0
2005-07-29 11:30:00,29.96,29.96,29.86,29.86,28500.0,29.96,29.96,29.86,29.86,28500.0
2005-07-29 12:00:00,29.86,29.86,29.77,29.78,37900.0,29.86,29.86,29.77,29.78,37900.0
2005-07-29 12:30:00,29.78,29.94,29.78,29.91,14500.0,29.78,29.94,29.78,29.91,14500.0
2005-07-29 13:00:00,29.93,30.04,29.93,30.04,9600.0,29.93,30.04,29.93,30.04,9600.0
2005-07-29 13:30:00,30.04,30.19,30.0,30.17,28200.0,30.04,30.19,30.0,30.17,28200.0
2005-07-29 14:00:00,30.17,30.28,30.05,30.2,45200.0,30.17,30.28,30.05,30.2,45200.0
2005-07-29 14:30:00,30.2,30.23,30.17,30.21,20500.0,30.2,30.23,30.17,30.21,20500.0
2005-07-29 15:00:00,30.21,30.21,30.01,30.02,24700.0,30.21,30.21,30.01,30.02,24700.0
2005-07-29 15:30:00,30.0,30.04,29.93,30.04,38700.0,30.0,30.04,29.93,30.04,38700.0
2005-08-01 09:30:00,29.07,30.14,29.07,30.06,33700.0,29.07,30.14,29.07,30.06,33700.0
2005-08-01 10:00:00,30.08,30.12,30.06,30.1,51600.0,30.08,30.12,30.06,30.1,51600.0
2005-08-01 10:30:00,30.12,30.12,29.94,30.01,24400.0,30.12,30.12,29.94,30.01,24400.0
2005-08-01 11:00:00,30.01,30.05,30.0,30.02,14200.0,30.01,30.05,30.0,30.02,14200.0
2005-08-01 11:30:00,30.01,30.07,30.01,30.06,13700.0,30.01,30.07,30.01,30.06,13700.0
2005-08-01 12:00:00,30.06,30.14,30.05,30.12,24100.0,30.06,30.14,30.05,30.12,24100.0
2005-08-01 12:30:00,30.12,30.15,30.11,30.13,18000.0,30.12,30.15,30.11,30.13,18000.0
2005-08-01 13:00:00,30.14,30.19,30.13,30.19,33700.0,30.14,30.19,30.13,30.19,33700.0
2005-08-01 13:30:00,30.2,30.2,30.06,30.1,27000.0,30.2,30.2,30.06,30.1,27000.0
2005-08-01 14:00:00,30.1,30.37,30.09,30.35,15300.0,30.1,30.37,30.09,30.35,15300.0
2005-08-01 14:30:00,30.35,30.36,30.26,30.26,31200.0,30.35,30.36,30.26,30.26,31200.0
2005-08-01 15:00:00,30.27,30.34,30.26,30.27,29900.0,30.27,30.34,30.26,30.27,29900.0
2005-08-01 15:30:00,30.26,30.26,30.09,30.15,37900.0,30.26,30.26,30.09,30.15,37900.0
2005-08-02 09:30:00,30.2,30.33,30.17,30.29,62900.0,30.2,30.33,30.17,30.29,62900.0
2005-08-02 10:00:00,30.29,30.35,30.12,30.31,47500.0,30.29,30.35,30.12,30.31,47500.0
2005-08-02 10:30:00,30.31,30.68,30.3,30.65,51400.0,30.31,30.68,30.3,30.65,51400.0
2005-08-02 11:00:00,30.67,30.67,30.54,30.62,29200.0,30.67,30.67,30.54,30.62,29200.0
2005-08-02 11:30:00,30.62,30.79,30.62,30.75,45100.0,30.62,30.79,30.62,30.75,45100.0
2005-08-02 12:00:00,30.76,30.78,30.61,30.63,30000.0,30.76,30.78,30.61,30.63,30000.0
2005-08-02 12:30:00,30.62,30.63,30.6,30.62,11600.0,30.62,30.63,30.6,30.62,11600.0
2005-08-02 13:00:00,30.61,30.65,30.6,30.63,19000.0,30.61,30.65,30.6,30.63,19000.0
2005-08-02 13:30:00,30.63,30.65,30.63,30.65,13000.0,30.63,30.65,30.63,30.65,13000.0
2005-08-02 14:00:00,30.65,30.7,30.6,30.6,25700.0,30.65,30.7,30.6,30.6,25700.0
2005-08-02 14:30:00,30.6,30.61,30.56,30.58,29000.0,30.6,30.61,30.56,30.58,29000.0
2005-08-02 15:00:00,30.59,30.6,30.55,30.55,27400.0,30.59,30.6,30.55,30.55,27400.0
2005-08-02 15:30:00,30.55,30.56,30.49,30.51,68700.0,30.55,30.56,30.49,30.51,68700.0
2005-08-03 09:30:00,30.3,30.42,30.22,30.3,49500.0,30.3,30.42,30.22,30.3,49500.0
2005-08-03 10:00:00,30.29,30.29,30.09,30.12,20600.0,30.29,30.29,30.09,30.12,20600.0
2005-08-03 10:30:00,30.12,30.26,30.06,30.26,13500.0,30.12,30.26,30.06,30.26,13500.0
2005-08-03 11:00:00,30.24,30.25,30.06,30.06,24700.0,30.24,30.25,30.06,30.06,24700.0
2005-08-03 11:30:00,30.06,30.07,29.93,29.97,31400.0,30.06,30.07,29.93,29.97,31400.0
2005-08-03 12:00:00,29.97,30.1,29.93,30.07,24600.0,29.97,30.1,29.93,30.07,24600.0
2005-08-03 12:30:00,30.07,30.07,30.03,30.03,19800.0,30.07,30.07,30.03,30.03,19800.0
2005-08-03 13:00:00,30.04,30.06,30.02,30.02,15900.0,30.04,30.06,30.02,30.02,15900.0
2005-08-03 13:30:00,30.03,30.12,30.01,30.08,42100.0,30.03,30.12,30.01,30.08,42100.0
2005-08-03 14:00:00,30.07,30.12,30.05,30.09,21400.0,30.07,30.12,30.05,30.09,21400.0
2005-08-03 14:30:00,30.08,30.12,30.08,30.12,18200.0,30.08,30.12,30.08,30.12,18200.0
2005-08-03 15:00:00,30.12,30.17,30.11,30.16,31400.0,30.12,30.17,30.11,30.16,31400.0
2005-08-03 15:30:00,30.16,30.26,30.16,30.24,48800.0,30.16,30.26,30.16,30.24,48800.0
2005-08-04 09:30:00,30.12,30.16,30.05,30.05,72800.0,30.12,30.16,30.05,30.05,72800.0
2005-08-04 10:00:00,30.05,30.05,29.91,29.91,30400.0,30.05,30.05,29.91,29.91,30400.0
2005-08-04 10:30:00,29.93,29.93,29.82,29.82,33100.0,29.93,29.93,29.82,29.82,33100.0
2005-08-04 11:00:00,29.82,29.89,29.82,29.86,18300.0,29.82,29.89,29.82,29.86,18300.0
2005-08-04 11:30:00,29.88,29.91,29.79,29.79,28600.0,29.88,29.91,29.79,29.79,28600.0
2005-08-04 12:00:00,29.79,29.79,29.67,29.67,8900.0,29.79,29.79,29.67,29.67,8900.0
2005-08-04 12:30:00,29.67,29.73,29.67,29.7,12100.0,29.67,29.73,29.67,29.7,12100.0
2005-08-04 13:00:00,29.71,29.82,29.71,29.8,10600.0,29.71,29.82,29.71,29.8,10600.0
2005-08-04 13:30:00,29.8,29.82,29.7,29.79,25200.0,29.8,29.82,29.7,29.79,25200.0
2005-08-04 14:00:00,29.79,29.97,29.79,29.93,37200.0,29.79,29.97,29.79,29.93,37200.0
2005-08-04 14:30:00,29.93,29.99,29.93,29.95,24000.0,29.93,29.99,29.93,29.95,24000.0
2005-08-04 15:00:00,29.95,30.12,29.95,30.12,46800.0,29.95,30.12,29.95,30.12,46800.0
2005-08-04 15:30:00,30.12,30.13,29.89,29.93,68500.0,30.12,30.13,29.89,29.93,68500.0
2005-08-05 09:30:00,29.7,29.97,29.7,29.78,47500.0,29.7,29.97,29.7,29.78,47500.0
2005-08-05 10:00:00,29.77,29.8,29.65,29.75,59400.0,29.77,29.8,29.65,29.75,59400.0
2005-08-05 10:30:00,29.75,29.88,29.73,29.85,28100.0,29.75,29.88,29.73,29.85,28100.0
2005-08-05 11:00:00,29.85,29.9,29.85,29.89,12000.0,29.85,29.9,29.85,29.89,12000.0
2005-08-05 11:30:00,29.88,29.88,29.82,29.82,10800.0,29.88,29.88,29.82,29.82,10800.0
2005-08-05 12:00:00,29.83,29.83,29.74,29.81,14000.0,29.83,29.83,29.74,29.81,14000.0
2005-08-05 12:30:00,29.83,29.83,29.76,29.82,11900.0,29.83,29.83,29.76,29.82,11900.0
2005-08-05 13:00:00,29.82,29.91,29.79,29.89,17700.0,29.82,29.91,29.79,29.89,17700.0
2005-08-05 13:30:00,29.89,29.91,29.8,29.84,31000.0,29.89,29.91,29.8,29.84,31000.0
2005-08-05 14:00:00,29.85,29.86,29.79,29.8,30600.0,29.85,29.86,29.79,29.8,30600.0
2005-08-05 14:30:00,29.8,29.91,29.78,29.78,35900.0,29.8,29.91,29.78,29.78,35900.0
2005-08-05 15:00:00,29.76,29.76,29.66,29.66,30600.0,29.76,29.76,29.66,29.66,30600.0
2005-08-05 15:30:00,29.67,29.8,29.67,29.74,57900.0,29.67,29.8,29.67,29.74,57900.0
2005-08-08 09:30:00,29.73,29.81,29.64,29.75,42400.0,29.73,29.81,29.64,29.75,42400.0
2005-08-08 10:00:00,29.76,29.82,29.62,29.74,26800.0,29.76,29.82,29.62,29.74,26800.0
2005-08-08 10:30:00,29.7,29.71,29.56,29.62,14500.0,29.7,29.71,29.56,29.62,14500.0
2005-08-08 11:00:00,29.61,29.7,29.59,29.67,26800.0,29.61,29.7,29.59,29.67,26800.0
2005-08-08 11:30:00,29.68,29.68,29.56,29.58,8500.0,29.68,29.68,29.56,29.58,8500.0
2005-08-08 12:00:00,29.57,29.58,29.5,29.53,8500.0,29.57,29.58,29.5,29.53,8500.0
2005-08-08 12:30:00,29.51,29.6,29.5,29.58,8600.0,29.51,29.6,29.5,29.58,8600.0
2005-08-08 13:00:00,29.58,29.64,29.48,29.49,27100.0,29.58,29.64,29.48,29.49,27100.0
2005-08-08 13:30:00,29.49,29.49,29.39,29.44,14500.0,29.49,29.49,29.39,29.44,14500.0
2005-08-08 14:00:00,29.43,29.46,29.4,29.43,15900.0,29.43,29.46,29.4,29.43,15900.0
2005-08-08 14:30:00,29.43,29.45,29.4,29.42,22400.0,29.43,29.45,29.4,29.42,22400.0
2005-08-08 15:00:00,29.42,29.5,29.33,29.35,40100.0,29.42,29.5,29.33,29.35,40100.0
2005-08-08 15:30:00,29.34,29.38,29.21,29.28,55400.0,29.34,29.38,29.21,29.28,55400.0
2005-08-09 09:30:00,29.35,29.47,29.35,29.43,24000.0,29.35,29.47,29.35,29.43,24000.0
2005-08-09 10:00:00,29.45,29.49,29.43,29.47,14900.0,29.45,29.49,29.43,29.47,14900.0
2005-08-09 10:30:00,29.44,29.53,29.44,29.52,31000.0,29.44,29.53,29.44,29.52,31000.0
2005-08-09 11:00:00,29.52,29.58,29.51,29.56,20400.0,29.52,29.58,29.51,29.56,20400.0
2005-08-09 11:30:00,29.56,29.56,29.5,29.5,36800.0,29.56,29.56,29.5,29.5,36800.0
2005-08-09 12:00:00,29.5,29.56,29.5,29.54,49400.0,29.5,29.56,29.5,29.54,49400.0
2005-08-09 12:30:00,29.55,29.58,29.53,29.57,23100.0,29.55,29.58,29.53,29.57,23100.0
2005-08-09 13:00:00,29.59,29.79,29.57,29.79,38900.0,29.59,29.79,29.57,29.79,38900.0
2005-08-09 13:30:00,29.78,29.94,29.78,29.84,45500.0,29.78,29.94,29.78,29.84,45500.0
2005-08-09 14:00:00,29.85,29.86,29.66,29.8,38400.0,29.85,29.86,29.66,29.8,38400.0
2005-08-09 14:30:00,29.8,29.87,29.8,29.85,48600.0,29.8,29.87,29.8,29.85,48600.0
2005-08-09 15:00:00,29.85,29.86,29.73,29.73,52200.0,29.85,29.86,29.73,29.73,52200.0
2005-08-09 15:30:00,29.73,29.78,29.61,29.69,69900.0,29.73,29.78,29.61,29.69,69900.0
2005-08-10 09:30:00,29.58,29.6,29.09,29.1,113400.0,29.58,29.6,29.09,29.1,113400.0
2005-08-10 10:00:00,29.11,29.2,28.91,28.92,84000.0,29.11,29.2,28.91,28.92,84000.0
2005-08-10 10:30:00,28.94,29.05,28.94,29.04,50600.0,28.94,29.05,28.94,29.04,50600.0
2005-08-10 11:00:00,29.05,29.13,29.05,29.13,52500.0,29.05,29.13,29.05,29.13,52500.0
2005-08-10 11:30:00,29.14,29.22,29.06,29.13,69000.0,29.14,29.22,29.06,29.13,69000.0
2005-08-10 12:00:00,29.14,29.14,28.81,28.81,37200.0,29.14,29.14,28.81,28.81,37200.0
2005-08-10 12:30:00,28.81,28.81,28.65,28.68,35400.0,28.81,28.81,28.65,28.68,35400.0
2005-08-10 13:00:00,28.68,28.87,28.65,28.87,48000.0,28.68,28.87,28.65,28.87,48000.0
2005-08-10 13:30:00,28.86,29.01,28.8,28.8,89000.0,28.86,29.01,28.8,28.8,89000.0
2005-08-10 14:00:00,28.8,28.83,28.33,28.66,55800.0,28.8,28.83,28.33,28.66,55800.0
2005-08-10 14:30:00,28.67,28.68,28.64,28.66,71200.0,28.67,28.68,28.64,28.66,71200.0
2005-08-10 15:00:00,28.66,28.67,28.55,28.59,95700.0,28.66,28.67,28.55,28.59,95700.0
2005-08-10 15:30:00,28.58,28.69,28.43,28.45,227500.0,28.58,28.69,28.43,28.45,227500.0
2005-08-11 09:30:00,28.05,28.35,28.0,28.25,118700.0,28.05,28.35,28.0,28.25,118700.0
2005-08-11 10:00:00,28.27,28.8,28.27,28.8,61900.0,28.27,28.8,28.27,28.8,61900.0
2005-08-11 10:30:00,28.8,28.96,28.8,28.87,81100.0,28.8,28.96,28.8,28.87,81100.0
2005-08-11 11:00:00,28.87,28.9,28.46,28.46,72100.0,28.87,28.9,28.46,28.46,72100.0
2005-08-11 11:30:00,28.46,28.52,28.38,28.51,47700.0,28.46,28.52,28.38,28.51,47700.0
2005-08-11 12:00:00,28.5,28.55,28.42,28.42,24300.0,28.5,28.55,28.42,28.42,24300.0
2005-08-11 12:30:00,28.42,28.52,28.42,28.48,25800.0,28.42,28.52,28.42,28.48,25800.0
2005-08-11 13:00:00,28.48,28.57,28.47,28.54,44400.0,28.48,28.57,28.47,28.54,44400.0
2005-08-11 13:30:00,28.54,28.61,28.49,28.61,27400.0,28.54,28.61,28.49,28.61,27400.0
2005-08-11 14:00:00,28.6,28.64,28.58,28.63,19600.0,28.6,28.64,28.58,28.63,19600.0
2005-08-11 14:30:00,28.63,28.66,28.63,28.65,40500.0,28.63,28.66,28.63,28.65,40500.0
2005-08-11 15:00:00,28.64,28.92,28.64,28.92,85700.0,28.64,28.92,28.64,28.92,85700.0
2005-08-11 15:30:00,28.92,28.94,28.84,28.89,108400.0,28.92,28.94,28.84,28.89,108400.0
2005-08-12 09:30:00,28.74,28.74,28.4,28.49,81200.0,28.74,28.74,28.4,28.49,81200.0
2005-08-12 10:00:00,28.48,28.55,28.41,28.43,33300.0,28.48,28.55,28.41,28.43,33300.0
2005-08-12 10:30:00,28.44,28.5,28.41,28.46,24900.0,28.44,28.5,28.41,28.46,24900.0
2005-08-12 11:00:00,28.46,28.53,28.37,28.37,29300.0,28.46,28.53,28.37,28.37,29300.0
2005-08-12 11:30:00,28.38,28.45,28.36,28.38,27900.0,28.38,28.45,28.36,28.38,27900.0
2005-08-12 12:00:00,28.36,28.36,28.25,28.25,14400.0,28.36,28.36,28.25,28.25,14400.0
2005-08-12 12:30:00,28.25,28.29,28.24,28.27,19800.0,28.25,28.29,28.24,28.27,19800.0
2005-08-12 13:00:00,28.27,28.34,28.25,28.31,49200.0,28.27,28.34,28.25,28.31,49200.0
2005-08-12 13:30:00,28.32,28.32,28.28,28.28,33400.0,28.32,28.32,28.28,28.28,33400.0
2005-08-12 14:00:00,28.29,28.4,28.28,28.37,38300.0,28.29,28.4,28.28,28.37,38300.0
2005-08-12 14:30:00,28.36,28.39,28.34,28.37,15200.0,28.36,28.39,28.34,28.37,15200.0
2005-08-12 15:00:00,28.36,28.55,28.33,28.55,38500.0,28.36,28.55,28.33,28.55,38500.0
2005-08-12 15:30:00,28.58,28.64,28.38,28.45,63600.0,28.58,28.64,28.38,28.45,63600.0
2005-08-15 09:30:00,28.46,28.9,28.45,28.9,109100.0,28.46,28.9,28.45,28.9,109100.0
2005-08-15 10:00:00,28.9,28.92,28.83,28.83,44800.0,28.9,28.92,28.83,28.83,44800.0
2005-08-15 10:30:00,28.84,28.92,28.84,28.86,33000.0,28.84,28.92,28.84,28.86,33000.0
2005-08-15 11:00:00,28.86,28.91,28.84,28.85,47200.0,28.86,28.91,28.84,28.85,47200.0
2005-08-15 11:30:00,28.86,28.92,28.84,28.91,28300.0,28.86,28.92,28.84,28.91,28300.0
2005-08-15 12:00:00,28.92,29.18,28.91,29.17,45900.0,28.92,29.18,28.91,29.17,45900.0
2005-08-15 12:30:00,29.18,29.23,28.95,29.06,59900.0,29.18,29.23,28.95,29.06,59900.0
2005-08-15 13:00:00,29.06,29.2,28.97,29.18,65400.0,29.06,29.2,28.97,29.18,65400.0
2005-08-15 13:30:00,29.18,29.2,29.13,29.17,61200.0,29.18,29.2,29.13,29.17,61200.0
2005-08-15 14:00:00,29.16,29.19,29.08,29.13,44700.0,29.16,29.19,29.08,29.13,44700.0
2005-08-15 14:30:00,29.12,29.19,29.1,29.18,27500.0,29.12,29.19,29.1,29.18,27500.0
2005-08-15 15:00:00,29.18,29.25,29.17,29.24,37400.0,29.18,29.25,29.17,29.24,37400.0
2005-08-15 15:30:00,29.25,29.29,29.1,29.11,119700.0,29.25,29.29,29.1,29.11,119700.0
2005-08-16 09:30:00,29.1,29.13,28.79,29.01,32900.0,29.1,29.13,28.79,29.01,32900.0
2005-08-16 10:00:00,29.02,29.06,28.98,29.05,48000.0,29.02,29.06,28.98,29.05,48000.0
2005-08-16 10:30:00,29.05,29.05,28.89,28.9,55100.0,29.05,29.05,28.89,28.9,55100.0
2005-08-16 11:00:00,28.9,28.93,28.89,28.92,22500.0,28.9,28.93,28.89,28.92,22500.0
2005-08-16 11:30:00,28.92,28.93,28.88,28.9,32500.0,28.92,28.93,28.88,28.9,32500.0
2005-08-16 12:00:00,28.89,28.9,28.83,28.85,43000.0,28.89,28.9,28.83,28.85,43000.0
2005-08-16 12:30:00,28.85,28.86,28.72,28.73,122900.0,28.85,28.86,28.72,28.73,122900.0
2005-08-16 13:00:00,28.73,28.82,28.72,28.79,125300.0,28.73,28.82,28.72,28.79,125300.0
2005-08-16 13:30:00,28.79,28.82,28.77,28.82,57000.0,28.79,28.82,28.77,28.82,57000.0
2005-08-16 14:00:00,28.81,28.82,28.77,28.81,49500.0,28.81,28.82,28.77,28.81,49500.0
2005-08-16 14:30:00,28.81,28.83,28.8,28.83,38400.0,28.81,28.83,28.8,28.83,38400.0
2005-08-16 15:00:00,28.82,28.85,28.79,28.8,52800.0,28.82,28.85,28.79,28.8,52800.0
2005-08-16 15:30:00,28.81,28.83,28.76,28.77,63900.0,28.81,28.83,28.76,28.77,63900.0
2005-08-17 09:30:00,28.95,29.04,28.87,28.93,71800.0,28.95,29.04,28.87,28.93,71800.0
2005-08-17 10:00:00,28.93,29.0,28.87,28.9,39600.0,28.93,29.0,28.87,28.9,39600.0
2005-08-17 10:30:00,28.9,29.05,28.8,29.01,68600.0,28.9,29.05,28.8,29.01,68600.0
2005-08-17 11:00:00,29.0,29.02,28.88,28.98,39800.0,29.0,29.02,28.88,28.98,39800.0
2005-08-17 11:30:00,28.97,29.02,28.95,28.97,28300.0,28.97,29.02,28.95,28.97,28300.0
2005-08-17 12:00:00,28.95,28.95,28.94,28.95,11000.0,28.95,28.95,28.94,28.95,11000.0
2005-08-17 12:30:00,28.95,28.98,28.94,28.96,11300.0,28.95,28.98,28.94,28.96,11300.0
2005-08-17 13:00:00,28.96,28.96,28.91,28.94,17000.0,28.96,28.96,28.91,28.94,17000.0
2005-08-17 13:30:00,28.94,28.95,28.9,28.91,29400.0,28.94,28.95,28.9,28.91,29400.0
2005-08-17 14:00:00,28.91,28.93,28.85,28.89,27800.0,28.91,28.93,28.85,28.89,27800.0
2005-08-17 14:30:00,28.88,28.88,28.77,28.79,26400.0,28.88,28.88,28.77,28.79,26400.0
2005-08-17 15:00:00,28.79,28.87,28.78,28.81,38500.0,28.79,28.87,28.78,28.81,38500.0
2005-08-17 15:30:00,28.81,28.83,28.75,28.75,45100.0,28.81,28.83,28.75,28.75,45100.0
2005-08-18 09:30:00,28.7,28.7,28.53,28.6,48200.0,28.7,28.7,28.53,28.6,48200.0
2005-08-18 10:00:00,28.6,28.79,28.59,28.79,32800.0,28.6,28.79,28.59,28.79,32800.0
2005-08-18 10:30:00,28.82,28.87,28.76,28.76,17100.0,28.82,28.87,28.76,28.76,17100.0
2005-08-18 11:00:00,28.78,28.81,28.73,28.74,23200.0,28.78,28.81,28.73,28.74,23200.0
2005-08-18 11:30:00,28.72,28.78,28.67,28.78,20400.0,28.72,28.78,28.67,28.78,20400.0
2005-08-18 12:00:00,28.77,28.85,28.75,28.77,36000.0,28.77,28.85,28.75,28.77,36000.0
2005-08-18 12:30:00,28.79,28.82,28.78,28.82,10500.0,28.79,28.82,28.78,28.82,10500.0
2005-08-18 13:00:00,28.82,28.92,28.82,28.92,30000.0,28.82,28.92,28.82,28.92,30000.0
2005-08-18 13:30:00,28.92,28.97,28.91,28.97,19700.0,28.92,28.97,28.91,28.97,19700.0
2005-08-18 14:00:00,28.95,28.95,28.84,28.85,23700.0,28.95,28.95,28.84,28.85,23700.0
2005-08-18 14:30:00,28.86,28.92,28.84,28.86,33000.0,28.86,28.92,28.84,28.86,33000.0
2005-08-18 15:00:00,28.85,28.85,28.76,28.76,57100.0,28.85,28.85,28.76,28.76,57100.0
2005-08-18 15:30:00,28.76,28.81,28.75,28.76,118700.0,28.76,28.81,28.75,28.76,118700.0
2005-08-19 09:30:00,28.82,28.89,28.65,28.89,27000.0,28.82,28.89,28.65,28.89,27000.0
2005-08-19 10:00:00,28.89,28.89,28.84,28.89,26200.0,28.89,28.89,28.84,28.89,26200.0
2005-08-19 10:30:00,28.89,28.9,28.83,28.84,20800.0,28.89,28.9,28.83,28.84,20800.0
2005-08-19 11:00:00,28.84,28.85,28.8,28.8,11500.0,28.84,28.85,28.8,28.8,11500.0
2005-08-19 11:30:00,28.8,28.86,28.8,28.82,14800.0,28.8,28.86,28.8,28.82,14800.0
2005-08-19 12:00:00,28.82,28.84,28.81,28.82,15500.0,28.82,28.84,28.81,28.82,15500.0
2005-08-19 12:30:00,28.81,28.81,28.79,28.79,21600.0,28.81,28.81,28.79,28.79,21600.0
2005-08-19 13:00:00,28.79,28.81,28.71,28.71,34200.0,28.79,28.81,28.71,28.71,34200.0
2005-08-19 13:30:00,28.71,28.75,28.7,28.75,19700.0,28.71,28.75,28.7,28.75,19700.0
2005-08-19 14:00:00,28.74,28.76,28.71,28.76,19500.0,28.74,28.76,28.71,28.76,19500.0
2005-08-19 14:30:00,28.75,28.76,28.72,28.74,42200.0,28.75,28.76,28.72,28.74,42200.0
2005-08-19 15:00:00,28.73,28.79,28.73,28.79,22300.0,28.73,28.79,28.73,28.79,22300.0
2005-08-19 15:30:00,28.79,28.82,28.75,28.75,26800.0,28.79,28.82,28.75,28.75,26800.0
2005-08-22 09:30:00,28.85,29.33,28.85,29.29,53800.0,28.85,29.33,28.85,29.29,53800.0
2005-08-22 10:00:00,29.27,29.41,29.27,29.3,22100.0,29.27,29.41,29.27,29.3,22100.0
2005-08-22 10:30:00,29.3,29.32,29.19,29.3,18200.0,29.3,29.32,29.19,29.3,18200.0
2005-08-22 11:00:00,29.3,29.32,29.25,29.27,21000.0,29.3,29.32,29.25,29.27,21000.0
2005-08-22 11:30:00,29.27,29.32,29.24,29.26,32900.0,29.27,29.32,29.24,29.26,32900.0
2005-08-22 12:00:00,29.25,29.25,29.18,29.18,36800.0,29.25,29.25,29.18,29.18,36800.0
2005-08-22 12:30:00,29.16,29.17,29.02,29.13,61100.0,29.16,29.17,29.02,29.13,61100.0
2005-08-22 13:00:00,29.13,29.17,29.1,29.17,27900.0,29.13,29.17,29.1,29.17,27900.0
2005-08-22 13:30:00,29.14,29.29,29.14,29.27,12500.0,29.14,29.29,29.14,29.27,12500.0
2005-08-22 14:00:00,29.26,29.28,29.15,29.2,21600.0,29.26,29.28,29.15,29.2,21600.0
2005-08-22 14:30:00,29.21,29.32,29.2,29.32,25100.0,29.21,29.32,29.2,29.32,25100.0
2005-08-22 15:00:00,29.31,29.37,29.29,29.34,28800.0,29.31,29.37,29.29,29.34,28800.0
2005-08-22 15:30:00,29.33,29.44,29.33,29.42,54500.0,29.33,29.44,29.33,29.42,54500.0
2005-08-23 09:30:00,29.47,29.61,29.47,29.5,28200.0,29.47,29.61,29.47,29.5,28200.0
2005-08-23 10:00:00,29.5,29.63,29.46,29.6,21300.0,29.5,29.63,29.46,29.6,21300.0
2005-08-23 10:30:00,29.61,29.75,29.6,29.62,55400.0,29.61,29.75,29.6,29.62,55400.0
2005-08-23 11:00:00,29.63,29.75,29.62,29.7,38300.0,29.63,29.75,29.62,29.7,38300.0
2005-08-23 11:30:00,29.7,29.71,29.62,29.62,36000.0,29.7,29.71,29.62,29.62,36000.0
2005-08-23 12:00:00,29.62,29.62,29.55,29.58,16000.0,29.62,29.62,29.55,29.58,16000.0
2005-08-23 12:30:00,29.58,29.58,29.54,29.56,23400.0,29.58,29.58,29.54,29.56,23400.0
2005-08-23 13:00:00,29.56,29.65,29.56,29.63,32800.0,29.56,29.65,29.56,29.63,32800.0
2005-08-23 13:30:00,29.62,29.64,29.56,29.61,39200.0,29.62,29.64,29.56,29.61,39200.0
2005-08-23 14:00:00,29.6,29.68,29.59,29.67,25700.0,29.6,29.68,29.59,29.67,25700.0
2005-08-23 14:30:00,29.66,29.7,29.64,29.68,22600.0,29.66,29.7,29.64,29.68,22600.0
2005-08-23 15:00:00,29.69,29.71,29.62,29.64,47100.0,29.69,29.71,29.62,29.64,47100.0
2005-08-23 15:30:00,29.64,29.67,29.59,29.59,52900.0,29.64,29.67,29.59,29.59,52900.0
2005-08-24 09:30:00,29.9,29.9,29.6,29.78,54400.0,29.9,29.9,29.6,29.78,54400.0
2005-08-24 10:00:00,29.79,29.92,29.75,29.87,59400.0,29.79,29.92,29.75,29.87,59400.0
2005-08-24 10:30:00,29.9,30.24,29.88,30.12,66400.0,29.9,30.24,29.88,30.12,66400.0
2005-08-24 11:00:00,30.12,30.16,29.96,29.98,40000.0,30.12,30.16,29.96,29.98,40000.0
2005-08-24 11:30:00,29.96,30.0,29.83,29.93,32000.0,29.96,30.0,29.83,29.93,32000.0
2005-08-24 12:00:00,29.94,30.01,29.9,30.0,22800.0,29.94,30.01,29.9,30.0,22800.0
2005-08-24 12:30:00,29.98,30.1,29.94,30.09,19600.0,29.98,30.1,29.94,30.09,19600.0
2005-08-24 13:00:00,30.09,30.12,29.92,29.94,16000.0,30.09,30.12,29.92,29.94,16000.0
2005-08-24 13:30:00,29.94,29.95,29.85,29.95,17700.0,29.94,29.95,29.85,29.95,17700.0
2005-08-24 14:00:00,29.94,29.99,29.85,29.86,26500.0,29.94,29.99,29.85,29.86,26500.0
2005-08-24 14:30:00,29.86,29.94,29.8,29.8,55100.0,29.86,29.94,29.8,29.8,55100.0
2005-08-24 15:00:00,29.79,29.8,29.33,29.53,46100.0,29.79,29.8,29.33,29.53,46100.0
2005-08-24 15:30:00,29.53,29.66,29.53,29.61,56700.0,29.53,29.66,29.53,29.61,56700.0
2005-08-25 09:30:00,29.63,29.66,29.41,29.58,30500.0,29.63,29.66,29.41,29.58,30500.0
2005-08-25 10:00:00,29.54,29.77,29.53,29.7,35400.0,29.54,29.77,29.53,29.7,35400.0
2005-08-25 10:30:00,29.69,29.75,29.65,29.72,22000.0,29.69,29.75,29.65,29.72,22000.0
2005-08-25 11:00:00,29.73,29.76,29.71,29.75,10300.0,29.73,29.76,29.71,29.75,10300.0
2005-08-25 11:30:00,29.75,29.83,29.75,29.77,45300.0,29.75,29.83,29.75,29.77,45300.0
2005-08-25 12:00:00,29.76,29.79,29.76,29.77,26100.0,29.76,29.79,29.76,29.77,26100.0
2005-08-25 12:30:00,29.76,29.84,29.73,29.81,28100.0,29.76,29.84,29.73,29.81,28100.0
2005-08-25 13:00:00,29.79,29.8,29.75,29.76,20000.0,29.79,29.8,29.75,29.76,20000.0
2005-08-25 13:30:00,29.76,29.81,29.67,29.68,30900.0,29.76,29.81,29.67,29.68,30900.0
2005-08-25 14:00:00,29.68,29.7,29.63,29.7,20400.0,29.68,29.7,29.63,29.7,20400.0
2005-08-25 14:30:00,29.7,29.71,29.66,29.71,41000.0,29.7,29.71,29.66,29.71,41000.0
2005-08-25 15:00:00,29.7,29.71,29.63,29.63,52200.0,29.7,29.71,29.63,29.63,52200.0
2005-08-25 15:30:00,29.62,29.66,29.57,29.64,44000.0,29.62,29.66,29.57,29.64,44000.0
2005-08-26 09:30:00,29.6,29.63,29.36,29.37,49200.0,29.6,29.63,29.36,29.37,49200.0
2005-08-26 10:00:00,29.35,29.39,29.21,29.36,37800.0,29.35,29.39,29.21,29.36,37800.0
2005-08-26 10:30:00,29.35,29.4,29.32,29.33,43300.0,29.35,29.4,29.32,29.33,43300.0
2005-08-26 11:00:00,29.3,29.31,29.25,29.25,102700.0,29.3,29.31,29.25,29.25,102700.0
2005-08-26 11:30:00,29.25,29.25,29.15,29.21,29000.0,29.25,29.25,29.15,29.21,29000.0
2005-08-26 12:00:00,29.21,29.3,29.2,29.28,20500.0,29.21,29.3,29.2,29.28,20500.0
2005-08-26 12:30:00,29.28,29.29,29.25,29.25,13100.0,29.28,29.29,29.25,29.25,13100.0
2005-08-26 13:00:00,29.25,29.28,29.23,29.24,15900.0,29.25,29.28,29.23,29.24,15900.0
2005-08-26 13:30:00,29.24,29.36,29.23,29.31,8100.0,29.24,29.36,29.23,29.31,8100.0
2005-08-26 14:00:00,29.31,29.48,29.28,29.44,15800.0,29.31,29.48,29.28,29.44,15800.0
2005-08-26 14:30:00,29.42,29.43,29.3,29.35,11800.0,29.42,29.43,29.3,29.35,11800.0
2005-08-26 15:00:00,29.36,29.47,29.36,29.39,16400.0,29.36,29.47,29.36,29.39,16400.0
2005-08-26 15:30:00,29.4,29.41,29.35,29.38,19700.0,29.4,29.41,29.35,29.38,19700.0
2005-08-29 09:30:00,29.3,29.46,29.25,29.46,16300.0,29.3,29.46,29.25,29.46,16300.0
2005-08-29 10:00:00,29.46,29.66,29.43,29.53,26900.0,29.46,29.66,29.43,29.53,26900.0
2005-08-29 10:30:00,29.52,29.64,29.47,29.54,20900.0,29.52,29.64,29.47,29.54,20900.0
2005-08-29 11:00:00,29.52,29.57,29.48,29.49,13200.0,29.52,29.57,29.48,29.49,13200.0
2005-08-29 11:30:00,29.49,29.58,29.49,29.58,14200.0,29.49,29.58,29.49,29.58,14200.0
2005-08-29 12:00:00,29.56,29.63,29.54,29.62,15900.0,29.56,29.63,29.54,29.62,15900.0
2005-08-29 12:30:00,29.62,29.62,29.53,29.59,10800.0,29.62,29.62,29.53,29.59,10800.0
2005-08-29 13:00:00,29.55,29.69,29.55,29.62,82000.0,29.55,29.69,29.55,29.62,82000.0
2005-08-29 13:30:00,29.62,29.7,29.61,29.69,21000.0,29.62,29.7,29.61,29.69,21000.0
2005-08-29 14:00:00,29.68,29.68,29.59,29.59,45600.0,29.68,29.68,29.59,29.59,45600.0
2005-08-29 14:30:00,29.59,29.61,29.53,29.55,23100.0,29.59,29.61,29.53,29.55,23100.0
2005-08-29 15:00:00,29.55,29.62,29.54,29.61,49100.0,29.55,29.62,29.54,29.61,49100.0
2005-08-29 15:30:00,29.61,29.62,29.58,29.59,27900.0,29.61,29.62,29.58,29.59,27900.0
2005-08-30 09:30:00,29.5,29.58,29.33,29.4,18800.0,29.5,29.58,29.33,29.4,18800.0
2005-08-30 10:00:00,29.4,29.59,29.34,29.34,21300.0,29.4,29.59,29.34,29.34,21300.0
2005-08-30 10:30:00,29.31,29.31,29.15,29.27,35000.0,29.31,29.31,29.15,29.27,35000.0
2005-08-30 11:00:00,29.27,29.28,29.13,29.19,45800.0,29.27,29.28,29.13,29.19,45800.0
2005-08-30 11:30:00,29.18,29.22,29.13,29.2,29100.0,29.18,29.22,29.13,29.2,29100.0
2005-08-30 12:00:00,29.22,29.34,29.21,29.33,24800.0,29.22,29.34,29.21,29.33,24800.0
2005-08-30 12:30:00,29.33,29.33,29.28,29.3,7700.0,29.33,29.33,29.28,29.3,7700.0
2005-08-30 13:00:00,29.3,29.32,29.26,29.32,18100.0,29.3,29.32,29.26,29.32,18100.0
2005-08-30 13:30:00,29.32,29.36,29.26,29.29,29300.0,29.32,29.36,29.26,29.29,29300.0
2005-08-30 14:00:00,29.27,29.29,29.17,29.19,34500.0,29.27,29.29,29.17,29.19,34500.0
2005-08-30 14:30:00,29.19,29.24,29.14,29.17,19500.0,29.19,29.24,29.14,29.17,19500.0
2005-08-30 15:00:00,29.17,29.3,29.17,29.29,29400.0,29.17,29.3,29.17,29.29,29400.0
2005-08-30 15:30:00,29.3,29.36,29.3,29.34,50500.0,29.3,29.36,29.3,29.34,50500.0
2005-08-31 09:30:00,29.36,29.62,29.36,29.41,30100.0,29.36,29.62,29.36,29.41,30100.0
2005-08-31 10:00:00,29.55,29.55,29.29,29.38,44400.0,29.55,29.55,29.29,29.38,44400.0
2005-08-31 10:30:00,29.39,29.63,29.37,29.62,19200.0,29.39,29.63,29.37,29.62,19200.0
2005-08-31 11:00:00,29.53,29.72,29.53,29.68,17600.0,29.53,29.72,29.53,29.68,17600.0
2005-08-31 11:30:00,29.7,29.77,29.67,29.69,10200.0,29.7,29.77,29.67,29.69,10200.0
2005-08-31 12:00:00,29.69,29.69,29.51,29.51,11400.0,29.69,29.69,29.51,29.51,11400.0
2005-08-31 12:30:00,29.52,29.62,29.52,29.58,6300.0,29.52,29.62,29.52,29.58,6300.0
2005-08-31 13:00:00,29.6,29.69,29.57,29.69,12500.0,29.6,29.69,29.57,29.69,12500.0
2005-08-31 13:30:00,29.69,29.7,29.67,29.69,16200.0,29.69,29.7,29.67,29.69,16200.0
2005-08-31 14:00:00,29.69,29.73,29.63,29.73,22100.0,29.69,29.73,29.63,29.73,22100.0
2005-08-31 14:30:00,29.73,29.82,29.71,29.82,23700.0,29.73,29.82,29.71,29.82,23700.0
2005-08-31 15:00:00,29.82,29.89,29.8,29.86,16600.0,29.82,29.89,29.8,29.86,16600.0
2005-08-31 15:30:00,29.86,29.88,29.82,29.83,37300.0,29.86,29.88,29.82,29.83,37300.0
2005-09-01 09:30:00,29.85,29.99,29.84,29.87,31900.0,29.85,29.99,29.84,29.87,31900.0
2005-09-01 10:00:00,29.82,29.88,29.77,29.77,28100.0,29.82,29.88,29.77,29.77,28100.0
2005-09-01 10:30:00,29.77,29.8,29.68,29.8,27600.0,29.77,29.8,29.68,29.8,27600.0
2005-09-01 11:00:00,29.8,29.95,29.77,29.91,10900.0,29.8,29.95,29.77,29.91,10900.0
2005-09-01 11:30:00,29.87,29.99,29.85,29.96,11100.0,29.87,29.99,29.85,29.96,11100.0
2005-09-01 12:00:00,29.95,29.95,29.8,29.89,18800.0,29.95,29.95,29.8,29.89,18800.0
2005-09-01 12:30:00,29.89,29.89,29.73,29.74,18100.0,29.89,29.89,29.73,29.74,18100.0
2005-09-01 13:00:00,29.74,29.82,29.74,29.79,15700.0,29.74,29.82,29.74,29.79,15700.0
2005-09-01 13:30:00,29.79,29.8,29.7,29.72,20700.0,29.79,29.8,29.7,29.72,20700.0
2005-09-01 14:00:00,29.71,29.77,29.69,29.73,19100.0,29.71,29.77,29.69,29.73,19100.0
2005-09-01 14:30:00,29.74,29.86,29.74,29.84,26500.0,29.74,29.86,29.74,29.84,26500.0
2005-09-01 15:00:00,29.84,29.92,29.84,29.92,22900.0,29.84,29.92,29.84,29.92,22900.0
2005-09-01 15:30:00,29.91,29.98,29.9,29.93,45900.0,29.91,29.98,29.9,29.93,45900.0
2005-09-02 09:30:00,29.95,30.03,29.91,29.92,46500.0,29.95,30.03,29.91,29.92,46500.0
2005-09-02 10:00:00,29.92,30.1,29.92,29.96,19900.0,29.92,30.1,29.92,29.96,19900.0
2005-09-02 10:30:00,29.98,29.98,29.91,29.94,10300.0,29.98,29.98,29.91,29.94,10300.0
2005-09-02 11:00:00,29.93,29.99,29.92,29.96,14900.0,29.93,29.99,29.92,29.96,14900.0
2005-09-02 11:30:00,29.97,29.97,29.9,29.91,11800.0,29.97,29.97,29.9,29.91,11800.0
2005-09-02 12:00:00,29.91,30.01,29.91,29.99,10000.0,29.91,30.01,29.91,29.99,10000.0
2005-09-02 12:30:00,29.98,30.03,29.98,30.01,6200.0,29.98,30.03,29.98,30.01,6200.0
2005-09-02 13:00:00,29.99,30.0,29.95,29.96,10100.0,29.99,30.0,29.95,29.96,10100.0
2005-09-02 13:30:00,29.98,30.0,29.97,29.99,11100.0,29.98,30.0,29.97,29.99,11100.0
2005-09-02 14:00:00,29.99,30.01,29.99,30.0,6200.0,29.99,30.01,29.99,30.0,6200.0
2005-09-02 14:30:00,30.0,30.01,29.97,29.97,13900.0,30.0,30.01,29.97,29.97,13900.0
2005-09-02 15:00:00,29.96,30.0,29.96,29.99,20900.0,29.96,30.0,29.96,29.99,20900.0
2005-09-02 15:30:00,29.99,30.0,29.97,29.98,39300.0,29.99,30.0,29.97,29.98,39300.0
2005-09-06 09:30:00,30.07,30.07,29.91,30.01,32700.0,30.07,30.07,29.91,30.01,32700.0
2005-09-06 10:00:00,30.05,30.1,29.99,30.05,98100.0,30.05,30.1,29.99,30.05,98100.0
2005-09-06 10:30:00,30.08,30.17,30.06,30.09,34900.0,30.08,30.17,30.06,30.09,34900.0
2005-09-06 11:00:00,30.09,30.21,30.07,30.2,56200.0,30.09,30.21,30.07,30.2,56200.0
2005-09-06 11:30:00,30.2,30.23,30.17,30.19,18400.0,30.2,30.23,30.17,30.19,18400.0
2005-09-06 12:00:00,30.18,30.2,30.06,30.11,18600.0,30.18,30.2,30.06,30.11,18600.0
2005-09-06 12:30:00,30.11,30.11,30.05,30.1,16900.0,30.11,30.11,30.05,30.1,16900.0
2005-09-06 13:00:00,30.1,30.16,30.08,30.14,124300.0,30.1,30.16,30.08,30.14,124300.0
2005-09-06 13:30:00,30.14,30.22,30.13,30.22,38100.0,30.14,30.22,30.13,30.22,38100.0
2005-09-06 14:00:00,30.22,30.22,30.19,30.19,9700.0,30.22,30.22,30.19,30.19,9700.0
2005-09-06 14:30:00,30.19,30.25,30.16,30.21,27600.0,30.19,30.25,30.16,30.21,27600.0
2005-09-06 15:00:00,30.21,30.27,30.19,30.21,34900.0,30.21,30.27,30.19,30.21,34900.0
2005-09-06 15:30:00,30.21,30.25,30.21,30.25,35300.0,30.21,30.25,30.21,30.25,35300.0
2005-09-07 09:30:00,30.2,30.24,29.9,29.93,84600.0,30.2,30.24,29.9,29.93,84600.0
2005-09-07 10:00:00,29.93,29.94,29.84,29.87,48600.0,29.93,29.94,29.84,29.87,48600.0
2005-09-07 10:30:00,29.86,29.95,29.84,29.95,33900.0,29.86,29.95,29.84,29.95,33900.0
2005-09-07 11:00:00,29.96,29.99,29.94,29.96,49000.0,29.96,29.99,29.94,29.96,49000.0
2005-09-07 11:30:00,29.97,29.99,29.95,29.97,36200.0,29.97,29.99,29.95,29.97,36200.0
2005-09-07 12:00:00,29.99,30.0,29.98,29.99,23000.0,29.99,30.0,29.98,29.99,23000.0
2005-09-07 12:30:00,29.99,30.02,29.96,30.01,12700.0,29.99,30.02,29.96,30.01,12700.0
2005-09-07 13:00:00,30.01,30.09,29.99,30.08,38100.0,30.01,30.09,29.99,30.08,38100.0
2005-09-07 13:30:00,30.08,30.21,30.08,30.2,30900.0,30.08,30.21,30.08,30.2,30900.0
2005-09-07 14:00:00,30.21,30.23,30.03,30.03,83600.0,30.21,30.23,30.03,30.03,83600.0
2005-09-07 14:30:00,30.05,30.11,30.01,30.09,48700.0,30.05,30.11,30.01,30.09,48700.0
2005-09-07 15:00:00,30.09,30.1,30.04,30.08,76400.0,30.09,30.1,30.04,30.08,76400.0
2005-09-07 15:30:00,30.08,30.1,30.05,30.1,189100.0,30.08,30.1,30.05,30.1,189100.0
2005-09-08 09:30:00,30.48,31.0,30.46,30.83,402600.0,30.48,31.0,30.46,30.83,402600.0
2005-09-08 10:00:00,30.83,31.2,30.83,31.17,167700.0,30.83,31.2,30.83,31.17,167700.0
2005-09-08 10:30:00,31.17,31.38,31.17,31.25,116700.0,31.17,31.38,31.17,31.25,116700.0
2005-09-08 11:00:00,31.26,31.42,31.17,31.36,91500.0,31.26,31.42,31.17,31.36,91500.0
2005-09-08 11:30:00,31.36,31.39,31.26,31.36,70700.0,31.36,31.39,31.26,31.36,70700.0
2005-09-08 12:00:00,31.37,31.82,31.36,31.8,110600.0,31.37,31.82,31.36,31.8,110600.0
2005-09-08 12:30:00,31.83,31.89,31.69,31.84,76900.0,31.83,31.89,31.69,31.84,76900.0
2005-09-08 13:00:00,31.81,32.0,31.79,31.99,66100.0,31.81,32.0,31.79,31.99,66100.0
2005-09-08 13:30:00,31.98,32.07,31.74,31.79,86300.0,31.98,32.07,31.74,31.79,86300.0
2005-09-08 14:00:00,31.79,31.8,31.63,31.65,60500.0,31.79,31.8,31.63,31.65,60500.0
2005-09-08 14:30:00,31.65,31.65,31.34,31.42,105300.0,31.65,31.65,31.34,31.42,105300.0
2005-09-08 15:00:00,31.42,31.53,31.4,31.51,106700.0,31.42,31.53,31.4,31.51,106700.0
2005-09-08 15:30:00,31.51,31.7,31.45,31.61,170500.0,31.51,31.7,31.45,31.61,170500.0
2005-09-09 09:30:00,31.51,32.04,31.46,31.69,110300.0,31.51,32.04,31.46,31.69,110300.0
2005-09-09 10:00:00,31.69,31.75,31.35,31.44,39300.0,31.69,31.75,31.35,31.44,39300.0
2005-09-09 10:30:00,31.43,31.48,31.35,31.39,37700.0,31.43,31.48,31.35,31.39,37700.0
2005-09-09 11:00:00,31.39,31.73,31.38,31.67,85200.0,31.39,31.73,31.38,31.67,85200.0
2005-09-09 11:30:00,31.69,31.74,31.64,31.66,34300.0,31.69,31.74,31.64,31.66,34300.0
2005-09-09 12:00:00,31.67,31.7,31.62,31.64,29600.0,31.67,31.7,31.62,31.64,29600.0
2005-09-09 12:30:00,31.64,31.64,31.56,31.56,15100.0,31.64,31.64,31.56,31.56,15100.0
2005-09-09 13:00:00,31.57,31.65,31.51,31.62,30000.0,31.57,31.65,31.51,31.62,30000.0
2005-09-09 13:30:00,31.62,31.65,31.6,31.62,31500.0,31.62,31.65,31.6,31.62,31500.0
2005-09-09 14:00:00,31.62,31.7,31.61,31.64,49700.0,31.62,31.7,31.61,31.64,49700.0
2005-09-09 14:30:00,31.64,31.69,31.64,31.67,36200.0,31.64,31.69,31.64,31.67,36200.0
2005-09-09 15:00:00,31.68,31.84,31.67,31.81,80300.0,31.68,31.84,31.67,31.81,80300.0
2005-09-09 15:30:00,31.81,31.84,31.74,31.83,73000.0,31.81,31.84,31.74,31.83,73000.0
2005-09-12 09:30:00,31.5,31.65,31.45,31.53,91700.0,31.5,31.65,31.45,31.53,91700.0
2005-09-12 10:00:00,31.51,31.51,31.37,31.49,31600.0,31.51,31.51,31.37,31.49,31600.0
2005-09-12 10:30:00,31.49,31.56,31.45,31.49,34400.0,31.49,31.56,31.45,31.49,34400.0
2005-09-12 11:00:00,31.5,31.58,31.49,31.56,34200.0,31.5,31.58,31.49,31.56,34200.0
2005-09-12 11:30:00,31.57,31.59,31.5,31.52,30400.0,31.57,31.59,31.5,31.52,30400.0
2005-09-12 12:00:00,31.51,31.74,31.51,31.73,20300.0,31.51,31.74,31.51,31.73,20300.0
2005-09-12 12:30:00,31.74,31.79,31.72,31.72,18700.0,31.74,31.79,31.72,31.72,18700.0
2005-09-12 13:00:00,31.72,31.76,31.69,31.69,17000.0,31.72,31.76,31.69,31.69,17000.0
2005-09-12 13:30:00,31.69,31.69,31.64,31.67,19700.0,31.69,31.69,31.64,31.67,19700.0
2005-09-12 14:00:00,31.66,31.72,31.64,31.7,23100.0,31.66,31.72,31.64,31.7,23100.0
2005-09-12 14:30:00,31.7,31.79,31.7,31.77,23400.0,31.7,31.79,31.7,31.77,23400.0
2005-09-12 15:00:00,31.77,31.86,31.74,31.85,27400.0,31.77,31.86,31.74,31.85,27400.0
2005-09-12 15:30:00,31.85,31.92,31.76,31.79,53600.0,31.85,31.92,31.76,31.79,53600.0
2005-09-13 09:30:00,31.75,31.75,31.2,31.46,43600.0,31.75,31.75,31.2,31.46,43600.0
2005-09-13 10:00:00,31.46,31.59,31.41,31.59,16600.0,31.46,31.59,31.41,31.59,16600.0
2005-09-13 10:30:00,31.6,31.62,31.39,31.39,18000.0,31.6,31.62,31.39,31.39,18000.0
2005-09-13 11:00:00,31.41,31.53,31.32,31.49,28200.0,31.41,31.53,31.32,31.49,28200.0
2005-09-13 11:30:00,31.49,31.54,31.42,31.42,18800.0,31.49,31.54,31.42,31.42,18800.0
2005-09-13 12:00:00,31.41,31.45,31.36,31.44,22200.0,31.41,31.45,31.36,31.44,22200.0
2005-09-13 12:30:00,31.44,31.5,31.39,31.49,19600.0,31.44,31.5,31.39,31.49,19600.0
2005-09-13 13:00:00,31.49,31.49,31.37,31.39,13700.0,31.49,31.49,31.37,31.39,13700.0
2005-09-13 13:30:00,31.38,31.45,31.38,31.42,12100.0,31.38,31.45,31.38,31.42,12100.0
2005-09-13 14:00:00,31.44,31.5,31.39,31.39,60300.0,31.44,31.5,31.39,31.39,60300.0
2005-09-13 14:30:00,31.39,31.52,31.39,31.52,35200.0,31.39,31.52,31.39,31.52,35200.0
2005-09-13 15:00:00,31.52,31.59,31.45,31.55,39200.0,31.52,31.59,31.45,31.55,39200.0
2005-09-13 15:30:00,31.55,31.58,31.43,31.48,105600.0,31.55,31.58,31.43,31.48,105600.0
2005-09-14 09:30:00,31.47,31.53,31.36,31.37,29800.0,31.47,31.53,31.36,31.37,29800.0
2005-09-14 10:00:00,31.37,31.4,31.31,31.34,63400.0,31.37,31.4,31.31,31.34,63400.0
2005-09-14 10:30:00,31.32,31.39,31.31,31.31,17700.0,31.32,31.39,31.31,31.31,17700.0
2005-09-14 11:00:00,31.31,31.38,31.3,31.31,12900.0,31.31,31.38,31.3,31.31,12900.0
2005-09-14 11:30:00,31.31,31.38,31.07,31.21,25000.0,31.31,31.38,31.07,31.21,25000.0
2005-09-14 12:00:00,31.2,31.21,31.17,31.17,10000.0,31.2,31.21,31.17,31.17,10000.0
2005-09-14 12:30:00,31.17,31.17,31.12,31.15,9800.0,31.17,31.17,31.12,31.15,9800.0
2005-09-14 13:00:00,31.15,31.27,31.13,31.27,45500.0,31.15,31.27,31.13,31.27,45500.0
2005-09-14 13:30:00,31.27,31.32,31.24,31.27,21000.0,31.27,31.32,31.24,31.27,21000.0
2005-09-14 14:00:00,31.27,31.31,31.17,31.17,25300.0,31.27,31.31,31.17,31.17,25300.0
2005-09-14 14:30:00,31.17,31.23,31.17,31.19,26200.0,31.17,31.23,31.17,31.19,26200.0
2005-09-14 15:00:00,31.19,31.23,31.11,31.2,43300.0,31.19,31.23,31.11,31.2,43300.0
2005-09-14 15:30:00,31.2,31.29,31.2,31.25,66200.0,31.2,31.29,31.2,31.25,66200.0
2005-09-15 09:30:00,31.18,31.53,31.18,31.34,38500.0,31.18,31.53,31.18,31.34,38500.0
2005-09-15 10:00:00,31.34,31.42,31.21,31.25,24900.0,31.34,31.42,31.21,31.25,24900.0
2005-09-15 10:30:00,31.27,31.32,31.16,31.19,24500.0,31.27,31.32,31.16,31.19,24500.0
2005-09-15 11:00:00,31.19,31.26,31.13,31.26,17900.0,31.19,31.26,31.13,31.26,17900.0
2005-09-15 11:30:00,31.26,31.33,31.25,31.33,14300.0,31.26,31.33,31.25,31.33,14300.0
2005-09-15 12:00:00,31.32,31.32,31.19,31.28,12300.0,31.32,31.32,31.19,31.28,12300.0
2005-09-15 12:30:00,31.27,31.35,31.27,31.31,13900.0,31.27,31.35,31.27,31.31,13900.0
2005-09-15 13:00:00,31.31,31.42,31.31,31.31,20300.0,31.31,31.42,31.31,31.31,20300.0
2005-09-15 13:30:00,31.31,31.34,31.23,31.31,17000.0,31.31,31.34,31.23,31.31,17000.0
2005-09-15 14:00:00,31.31,31.31,31.14,31.14,36900.0,31.31,31.31,31.14,31.14,36900.0
2005-09-15 14:30:00,31.14,31.23,31.14,31.2,38500.0,31.14,31.23,31.14,31.2,38500.0
2005-09-15 15:00:00,31.19,31.2,31.13,31.14,66000.0,31.19,31.2,31.13,31.14,66000.0
2005-09-15 15:30:00,31.14,31.19,31.02,31.18,75200.0,31.14,31.19,31.02,31.18,75200.0
2005-09-16 09:30:00,31.29,31.29,31.04,31.1,161700.0,31.29,31.29,31.04,31.1,161700.0
2005-09-16 10:00:00,31.1,31.19,30.97,31.15,37800.0,31.1,31.19,30.97,31.15,37800.0
2005-09-16 10:30:00,31.13,31.2,31.1,31.19,53800.0,31.13,31.2,31.1,31.19,53800.0
2005-09-16 11:00:00,31.18,31.18,31.06,31.09,47500.0,31.18,31.18,31.06,31.09,47500.0
2005-09-16 11:30:00,31.09,31.09,31.04,31.05,23800.0,31.09,31.09,31.04,31.05,23800.0
2005-09-16 12:00:00,31.05,31.05,30.97,30.98,19300.0,31.05,31.05,30.97,30.98,19300.0
2005-09-16 12:30:00,30.98,30.98,30.92,30.93,30300.0,30.98,30.98,30.92,30.93,30300.0
2005-09-16 13:00:00,30.93,30.94,30.9,30.92,27600.0,30.93,30.94,30.9,30.92,27600.0
2005-09-16 13:30:00,30.92,30.92,30.86,30.87,14600.0,30.92,30.92,30.86,30.87,14600.0
2005-09-16 14:00:00,30.88,30.92,30.85,30.85,45300.0,30.88,30.92,30.85,30.85,45300.0
2005-09-16 14:30:00,30.84,31.0,30.8,31.0,60600.0,30.84,31.0,30.8,31.0,60600.0
2005-09-16 15:00:00,31.0,31.1,31.0,31.08,106800.0,31.0,31.1,31.0,31.08,106800.0
2005-09-16 15:30:00,31.08,31.15,31.06,31.13,103200.0,31.08,31.15,31.06,31.13,103200.0
2005-09-19 09:30:00,31.02,31.22,31.01,31.2,38200.0,31.02,31.22,31.01,31.2,38200.0
2005-09-19 10:00:00,31.2,31.2,31.0,31.05,39500.0,31.2,31.2,31.0,31.05,39500.0
2005-09-19 10:30:00,31.05,31.19,31.03,31.04,41400.0,31.05,31.19,31.03,31.04,41400.0
2005-09-19 11:00:00,31.03,31.14,31.0,31.14,40700.0,31.03,31.14,31.0,31.14,40700.0
2005-09-19 11:30:00,31.13,31.15,31.05,31.1,21500.0,31.13,31.15,31.05,31.1,21500.0
2005-09-19 12:00:00,31.1,31.19,31.09,31.09,17700.0,31.1,31.19,31.09,31.09,17700.0
2005-09-19 12:30:00,31.08,31.13,31.08,31.09,11400.0,31.08,31.13,31.08,31.09,11400.0
2005-09-19 13:00:00,31.1,31.12,31.09,31.1,15800.0,31.1,31.12,31.09,31.1,15800.0
2005-09-19 13:30:00,31.1,31.2,31.1,31.14,17400.0,31.1,31.2,31.1,31.14,17400.0
2005-09-19 14:00:00,31.14,31.19,31.11,31.14,48700.0,31.14,31.19,31.11,31.14,48700.0
2005-09-19 14:30:00,31.15,31.27,31.12,31.14,35600.0,31.15,31.27,31.12,31.14,35600.0
2005-09-19 15:00:00,31.15,31.21,31.14,31.19,49200.0,31.15,31.21,31.14,31.19,49200.0
2005-09-19 15:30:00,31.19,31.22,31.17,31.19,62200.0,31.19,31.22,31.17,31.19,62200.0
2005-09-20 09:30:00,31.4,31.6,31.4,31.58,84700.0,31.4,31.6,31.4,31.58,84700.0
2005-09-20 10:00:00,31.59,31.84,31.52,31.81,63700.0,31.59,31.84,31.52,31.81,63700.0
2005-09-20 10:30:00,31.8,31.81,31.75,31.8,59900.0,31.8,31.81,31.75,31.8,59900.0
2005-09-20 11:00:00,31.8,31.81,31.7,31.75,68900.0,31.8,31.81,31.7,31.75,68900.0
2005-09-20 11:30:00,31.75,31.84,31.74,31.8,30100.0,31.75,31.84,31.74,31.8,30100.0
2005-09-20 12:00:00,31.8,31.85,31.79,31.85,25500.0,31.8,31.85,31.79,31.85,25500.0
2005-09-20 12:30:00,31.82,31.85,31.7,31.72,22000.0,31.82,31.85,31.7,31.72,22000.0
2005-09-20 13:00:00,31.72,31.73,31.62,31.68,32900.0,31.72,31.73,31.62,31.68,32900.0
2005-09-20 13:30:00,31.65,31.68,31.6,31.61,32600.0,31.65,31.68,31.6,31.61,32600.0
2005-09-20 14:00:00,31.61,31.66,31.47,31.5,75500.0,31.61,31.66,31.47,31.5,75500.0
2005-09-20 14:30:00,31.52,31.6,31.33,31.33,100200.0,31.52,31.6,31.33,31.33,100200.0
2005-09-20 15:00:00,31.37,31.4,31.08,31.29,106300.0,31.37,31.4,31.08,31.29,106300.0
2005-09-20 15:30:00,31.28,31.35,31.24,31.24,119600.0,31.28,31.35,31.24,31.24,119600.0
2005-09-21 09:30:00,32.0,32.0,30.68,31.02,36800.0,32.0,32.0,30.68,31.02,36800.0
2005-09-21 10:00:00,31.01,31.02,30.84,30.86,73100.0,31.01,31.02,30.84,30.86,73100.0
2005-09-21 10:30:00,30.86,30.96,30.85,30.93,45500.0,30.86,30.96,30.85,30.93,45500.0
2005-09-21 11:00:00,30.93,31.03,30.92,30.95,46500.0,30.93,31.03,30.92,30.95,46500.0
2005-09-21 11:30:00,30.94,30.95,30.81,30.88,72100.0,30.94,30.95,30.81,30.88,72100.0
2005-09-21 12:00:00,30.87,30.96,30.86,30.91,34700.0,30.87,30.96,30.86,30.91,34700.0
2005-09-21 12:30:00,30.9,31.05,30.87,31.0,53800.0,30.9,31.05,30.87,31.0,53800.0
2005-09-21 13:00:00,31.0,31.09,30.94,30.95,25600.0,31.0,31.09,30.94,30.95,25600.0
2005-09-21 13:30:00,30.94,30.96,30.8,30.9,38500.0,30.94,30.96,30.8,30.9,38500.0
2005-09-21 14:00:00,30.89,31.0,30.89,30.95,29900.0,30.89,31.0,30.89,30.95,29900.0
2005-09-21 14:30:00,30.94,31.11,30.9,31.1,50100.0,30.94,31.11,30.9,31.1,50100.0
2005-09-21 15:00:00,31.09,31.09,30.92,30.93,43600.0,31.09,31.09,30.92,30.93,43600.0
2005-09-21 15:30:00,30.94,31.02,30.92,30.94,70600.0,30.94,31.02,30.92,30.94,70600.0
2005-09-22 09:30:00,31.85,31.88,30.61,30.73,65500.0,31.85,31.88,30.61,30.73,65500.0
2005-09-22 10:00:00,30.74,30.84,30.62,30.66,87900.0,30.74,30.84,30.62,30.66,87900.0
2005-09-22 10:30:00,30.67,30.8,30.64,30.71,40000.0,30.67,30.8,30.64,30.71,40000.0
2005-09-22 11:00:00,30.71,30.78,30.69,30.69,71500.0,30.71,30.78,30.69,30.69,71500.0
2005-09-22 11:30:00,30.69,30.94,30.68,30.93,50800.0,30.69,30.94,30.68,30.93,50800.0
2005-09-22 12:00:00,30.93,30.94,30.69,30.77,27700.0,30.93,30.94,30.69,30.77,27700.0
2005-09-22 12:30:00,30.81,30.83,30.77,30.82,19600.0,30.81,30.83,30.77,30.82,19600.0
2005-09-22 13:00:00,30.82,30.82,30.72,30.75,30800.0,30.82,30.82,30.72,30.75,30800.0
2005-09-22 13:30:00,30.75,30.84,30.72,30.79,56600.0,30.75,30.84,30.72,30.79,56600.0
2005-09-22 14:00:00,30.79,30.79,30.68,30.75,29400.0,30.79,30.79,30.68,30.75,29400.0
2005-09-22 14:30:00,30.75,30.79,30.73,30.78,11300.0,30.75,30.79,30.73,30.78,11300.0
2005-09-22 15:00:00,30.78,30.83,30.74,30.81,28400.0,30.78,30.83,30.74,30.81,28400.0
2005-09-22 15:30:00,30.81,30.81,30.75,30.75,136400.0,30.81,30.81,30.75,30.75,136400.0
2005-09-23 09:30:00,30.75,30.76,30.52,30.61,26600.0,30.75,30.76,30.52,30.61,26600.0
2005-09-23 10:00:00,30.55,30.69,30.55,30.66,17500.0,30.55,30.69,30.55,30.66,17500.0
2005-09-23 10:30:00,30.66,30.7,30.63,30.7,17900.0,30.66,30.7,30.63,30.7,17900.0
2005-09-23 11:00:00,30.7,30.78,30.65,30.76,34700.0,30.7,30.78,30.65,30.76,34700.0
2005-09-23 11:30:00,30.74,30.74,30.63,30.67,17800.0,30.74,30.74,30.63,30.67,17800.0
2005-09-23 12:00:00,30.63,30.7,30.63,30.7,7800.0,30.63,30.7,30.63,30.7,7800.0
2005-09-23 12:30:00,30.68,30.71,30.68,30.71,3200.0,30.68,30.71,30.68,30.71,3200.0
2005-09-23 13:00:00,30.71,30.75,30.7,30.72,5700.0,30.71,30.75,30.7,30.72,5700.0
2005-09-23 13:30:00,30.72,30.78,30.72,30.78,20400.0,30.72,30.78,30.72,30.78,20400.0
2005-09-23 14:00:00,30.78,30.79,30.72,30.72,40700.0,30.78,30.79,30.72,30.72,40700.0
2005-09-23 14:30:00,30.72,30.78,30.71,30.78,44300.0,30.72,30.78,30.71,30.78,44300.0
2005-09-23 15:00:00,30.78,30.78,30.69,30.74,39000.0,30.78,30.78,30.69,30.74,39000.0
2005-09-23 15:30:00,30.74,30.74,30.67,30.7,78900.0,30.74,30.74,30.67,30.7,78900.0
2005-09-26 09:30:00,31.09,31.09,30.85,30.86,62100.0,31.09,31.09,30.85,30.86,62100.0
2005-09-26 10:00:00,30.87,31.23,30.85,31.16,49900.0,30.87,31.23,30.85,31.16,49900.0
2005-09-26 10:30:00,31.17,31.17,31.06,31.09,13500.0,31.17,31.17,31.06,31.09,13500.0
2005-09-26 11:00:00,31.1,31.11,31.07,31.1,11900.0,31.1,31.11,31.07,31.1,11900.0
2005-09-26 11:30:00,31.11,31.12,31.0,31.0,14300.0,31.11,31.12,31.0,31.0,14300.0
2005-09-26 12:00:00,31.0,31.22,31.0,31.12,19500.0,31.0,31.22,31.0,31.12,19500.0
2005-09-26 12:30:00,31.12,31.13,31.03,31.05,24900.0,31.12,31.13,31.03,31.05,24900.0
2005-09-26 13:00:00,31.03,31.06,30.96,31.0,52300.0,31.03,31.06,30.96,31.0,52300.0
2005-09-26 13:30:00,30.99,31.03,30.97,31.03,21600.0,30.99,31.03,30.97,31.03,21600.0
2005-09-26 14:00:00,31.02,31.04,30.89,30.95,93800.0,31.02,31.04,30.89,30.95,93800.0
2005-09-26 14:30:00,30.93,30.98,30.9,30.91,13300.0,30.93,30.98,30.9,30.91,13300.0
2005-09-26 15:00:00,30.93,30.96,30.91,30.91,81500.0,30.93,30.96,30.91,30.91,81500.0
2005-09-26 15:30:00,30.91,31.05,30.91,30.94,102800.0,30.91,31.05,30.91,30.94,102800.0
2005-09-27 09:30:00,30.94,30.99,30.87,30.91,19500.0,30.94,30.99,30.87,30.91,19500.0
2005-09-27 10:00:00,30.9,30.91,30.73,30.9,27000.0,30.9,30.91,30.73,30.9,27000.0
2005-09-27 10:30:00,30.87,30.9,30.63,30.66,30800.0,30.87,30.9,30.63,30.66,30800.0
2005-09-27 11:00:00,30.66,30.7,30.62,30.66,14300.0,30.66,30.7,30.62,30.66,14300.0
2005-09-27 11:30:00,30.68,30.74,30.66,30.7,25700.0,30.68,30.74,30.66,30.7,25700.0
2005-09-27 12:00:00,30.7,30.7,30.66,30.69,12000.0,30.7,30.7,30.66,30.69,12000.0
2005-09-27 12:30:00,30.69,30.72,30.66,30.67,20300.0,30.69,30.72,30.66,30.67,20300.0
2005-09-27 13:00:00,30.67,30.71,30.6,30.61,29500.0,30.67,30.71,30.6,30.61,29500.0
2005-09-27 13:30:00,30.61,30.7,30.6,30.64,22500.0,30.61,30.7,30.6,30.64,22500.0
2005-09-27 14:00:00,30.64,30.66,30.52,30.56,29300.0,30.64,30.66,30.52,30.56,29300.0
2005-09-27 14:30:00,30.56,30.67,30.56,30.67,25900.0,30.56,30.67,30.56,30.67,25900.0
2005-09-27 15:00:00,30.67,30.72,30.57,30.71,52000.0,30.67,30.72,30.57,30.71,52000.0
2005-09-27 15:30:00,30.7,30.7,30.65,30.68,49500.0,30.7,30.7,30.65,30.68,49500.0
2005-09-28 09:30:00,30.8,31.06,30.75,30.93,18800.0,30.8,31.06,30.75,30.93,18800.0
2005-09-28 10:00:00,30.93,31.08,30.75,30.96,41100.0,30.93,31.08,30.75,30.96,41100.0
2005-09-28 10:30:00,30.96,31.0,30.88,30.95,12300.0,30.96,31.0,30.88,30.95,12300.0
2005-09-28 11:00:00,30.96,31.0,30.83,30.85,6600.0,30.96,31.0,30.83,30.85,6600.0
2005-09-28 11:30:00,30.84,30.84,30.75,30.77,12400.0,30.84,30.84,30.75,30.77,12400.0
2005-09-28 12:00:00,30.76,30.8,30.61,30.63,18400.0,30.76,30.8,30.61,30.63,18400.0
2005-09-28 12:30:00,30.63,30.71,30.62,30.69,11000.0,30.63,30.71,30.62,30.69,11000.0
2005-09-28 13:00:00,30.69,30.69,30.43,30.43,52500.0,30.69,30.69,30.43,30.43,52500.0
2005-09-28 13:30:00,30.43,30.45,30.28,30.45,16400.0,30.43,30.45,30.28,30.45,16400.0
2005-09-28 14:00:00,30.45,30.78,30.45,30.78,32900.0,30.45,30.78,30.45,30.78,32900.0
2005-09-28 14:30:00,30.78,30.88,30.73,30.76,22700.0,30.78,30.88,30.73,30.76,22700.0
2005-09-28 15:00:00,30.76,30.78,30.64,30.64,11100.0,30.76,30.78,30.64,30.64,11100.0
2005-09-28 15:30:00,30.65,30.75,30.55,30.58,156600.0,30.65,30.75,30.55,30.58,156600.0
2005-09-29 09:30:00,30.55,30.64,30.52,30.62,20600.0,30.55,30.64,30.52,30.62,20600.0
2005-09-29 10:00:00,30.57,30.7,30.53,30.69,21500.0,30.57,30.7,30.53,30.69,21500.0
2005-09-29 10:30:00,30.64,30.73,30.55,30.56,24600.0,30.64,30.73,30.55,30.56,24600.0
2005-09-29 11:00:00,30.56,30.65,30.55,30.62,16900.0,30.56,30.65,30.55,30.62,16900.0
2005-09-29 11:30:00,30.58,30.86,30.58,30.75,39900.0,30.58,30.86,30.58,30.75,39900.0
2005-09-29 12:00:00,30.78,30.86,30.7,30.7,51200.0,30.78,30.86,30.7,30.7,51200.0
2005-09-29 12:30:00,30.71,30.75,30.67,30.75,15300.0,30.71,30.75,30.67,30.75,15300.0
2005-09-29 13:00:00,30.77,30.88,30.77,30.82,57700.0,30.77,30.88,30.77,30.82,57700.0
2005-09-29 13:30:00,30.83,30.88,30.8,30.84,66800.0,30.83,30.88,30.8,30.84,66800.0
2005-09-29 14:00:00,30.84,30.85,30.73,30.75,56600.0,30.84,30.85,30.73,30.75,56600.0
2005-09-29 14:30:00,30.75,30.78,30.71,30.78,175100.0,30.75,30.78,30.71,30.78,175100.0
2005-09-29 15:00:00,30.78,30.8,30.73,30.8,163500.0,30.78,30.8,30.73,30.8,163500.0
2005-09-29 15:30:00,30.8,30.94,30.79,30.88,166200.0,30.8,30.94,30.79,30.88,166200.0
2005-09-30 09:30:00,30.88,30.94,30.75,30.9,32800.0,30.88,30.94,30.75,30.9,32800.0
2005-09-30 10:00:00,30.9,31.08,30.86,31.07,56900.0,30.9,31.08,30.86,31.07,56900.0
2005-09-30 10:30:00,31.09,31.16,30.98,31.11,25200.0,31.09,31.16,30.98,31.11,25200.0
2005-09-30 11:00:00,31.1,31.17,30.98,31.11,35200.0,31.1,31.17,30.98,31.11,35200.0
2005-09-30 11:30:00,31.12,31.2,31.12,31.19,24500.0,31.12,31.2,31.12,31.19,24500.0
2005-09-30 12:00:00,31.19,31.31,31.17,31.28,23900.0,31.19,31.31,31.17,31.28,23900.0
2005-09-30 12:30:00,31.27,31.32,31.26,31.3,12800.0,31.27,31.32,31.26,31.3,12800.0
2005-09-30 13:00:00,31.3,31.35,31.3,31.35,19800.0,31.3,31.35,31.3,31.35,19800.0
2005-09-30 13:30:00,31.34,31.4,31.32,31.37,17800.0,31.34,31.4,31.32,31.37,17800.0
2005-09-30 14:00:00,31.37,31.5,31.37,31.49,16500.0,31.37,31.5,31.37,31.49,16500.0
2005-09-30 14:30:00,31.49,31.54,31.43,31.44,16900.0,31.49,31.54,31.43,31.44,16900.0
2005-09-30 15:00:00,31.44,31.45,31.34,31.38,31300.0,31.44,31.45,31.34,31.38,31300.0
2005-09-30 15:30:00,31.39,31.4,31.27,31.35,22500.0,31.39,31.4,31.27,31.35,22500.0
2005-10-03 09:30:00,31.37,31.98,31.36,31.92,46100.0,31.37,31.98,31.36,31.92,46100.0
2005-10-03 10:00:00,31.93,32.0,31.8,31.96,28200.0,31.93,32.0,31.8,31.96,28200.0
2005-10-03 10:30:00,31.96,31.97,31.84,31.86,17400.0,31.96,31.97,31.84,31.86,17400.0
2005-10-03 11:00:00,31.85,32.0,31.77,31.98,19300.0,31.85,32.0,31.77,31.98,19300.0
2005-10-03 11:30:00,31.95,31.96,31.86,31.89,12900.0,31.95,31.96,31.86,31.89,12900.0
2005-10-03 12:00:00,31.9,31.97,31.89,31.93,9700.0,31.9,31.97,31.89,31.93,9700.0
2005-10-03 12:30:00,31.93,31.95,31.89,31.92,4400.0,31.93,31.95,31.89,31.92,4400.0
2005-10-03 13:00:00,31.91,32.01,31.91,31.95,16900.0,31.91,32.01,31.91,31.95,16900.0
2005-10-03 13:30:00,31.95,31.95,31.88,31.91,7700.0,31.95,31.95,31.88,31.91,7700.0
2005-10-03 14:00:00,31.92,31.99,31.88,31.97,15800.0,31.92,31.99,31.88,31.97,15800.0
2005-10-03 14:30:00,31.96,32.02,31.92,31.94,21400.0,31.96,32.02,31.92,31.94,21400.0
2005-10-03 15:00:00,31.94,32.03,31.88,31.9,47700.0,31.94,32.03,31.88,31.9,47700.0
2005-10-03 15:30:00,31.9,31.97,31.9,31.96,64700.0,31.9,31.97,31.9,31.96,64700.0
2005-10-04 09:30:00,31.77,32.07,31.77,32.0,62600.0,31.77,32.07,31.77,32.0,62600.0
2005-10-04 10:00:00,32.0,32.32,31.92,32.26,62800.0,32.0,32.32,31.92,32.26,62800.0
2005-10-04 10:30:00,32.27,32.27,32.16,32.23,20200.0,32.27,32.27,32.16,32.23,20200.0
2005-10-04 11:00:00,32.22,32.28,32.13,32.25,23800.0,32.22,32.28,32.13,32.25,23800.0
2005-10-04 11:30:00,32.26,32.39,32.26,32.28,39600.0,32.26,32.39,32.26,32.28,39600.0
2005-10-04 12:00:00,32.28,32.33,32.18,32.23,88000.0,32.28,32.33,32.18,32.23,88000.0
2005-10-04 12:30:00,32.25,32.25,32.12,32.15,44300.0,32.25,32.25,32.12,32.15,44300.0
2005-10-04 13:00:00,32.16,32.24,32.14,32.15,49000.0,32.16,32.24,32.14,32.15,49000.0
2005-10-04 13:30:00,32.15,32.17,31.96,31.98,97600.0,32.15,32.17,31.96,31.98,97600.0
2005-10-04 14:00:00,31.99,32.02,31.91,31.91,28100.0,31.99,32.02,31.91,31.91,28100.0
2005-10-04 14:30:00,31.92,32.02,31.91,31.93,26300.0,31.92,32.02,31.91,31.93,26300.0
2005-10-04 15:00:00,31.9,31.95,31.83,31.89,52100.0,31.9,31.95,31.83,31.89,52100.0
2005-10-04 15:30:00,31.9,31.95,31.8,31.81,81700.0,31.9,31.95,31.8,31.81,81700.0
2005-10-05 09:30:00,31.85,31.85,31.51,31.74,77500.0,31.85,31.85,31.51,31.74,77500.0
2005-10-05 10:00:00,31.74,31.79,31.35,31.58,90300.0,31.74,31.79,31.35,31.58,90300.0
2005-10-05 10:30:00,31.57,31.73,31.47,31.6,63700.0,31.57,31.73,31.47,31.6,63700.0
2005-10-05 11:00:00,31.62,31.62,31.27,31.27,82500.0,31.62,31.62,31.27,31.27,82500.0
2005-10-05 11:30:00,31.32,31.53,31.24,31.27,29300.0,31.32,31.53,31.24,31.27,29300.0
2005-10-05 12:00:00,31.27,31.4,31.2,31.4,71800.0,31.27,31.4,31.2,31.4,71800.0
2005-10-05 12:30:00,31.38,31.56,31.37,31.49,27800.0,31.38,31.56,31.37,31.49,27800.0
2005-10-05 13:00:00,31.52,31.54,31.44,31.48,70300.0,31.52,31.54,31.44,31.48,70300.0
2005-10-05 13:30:00,31.46,31.49,31.35,31.39,52100.0,31.46,31.49,31.35,31.39,52100.0
2005-10-05 14:00:00,31.4,31.51,31.37,31.42,28200.0,31.4,31.51,31.37,31.42,28200.0
2005-10-05 14:30:00,31.4,31.42,31.27,31.32,22600.0,31.4,31.42,31.27,31.32,22600.0
2005-10-05 15:00:00,31.31,31.43,31.15,31.17,46800.0,31.31,31.43,31.15,31.17,46800.0
2005-10-05 15:30:00,31.17,31.18,30.93,30.95,108800.0,31.17,31.18,30.93,30.95,108800.0
2005-10-06 09:30:00,31.0,31.0,30.59,30.91,31400.0,31.0,31.0,30.59,30.91,31400.0
2005-10-06 10:00:00,30.91,30.95,30.53,30.66,35300.0,30.91,30.95,30.53,30.66,35300.0
2005-10-06 10:30:00,30.66,30.67,30.29,30.35,106100.0,30.66,30.67,30.29,30.35,106100.0
2005-10-06 11:00:00,30.36,30.55,30.34,30.44,111500.0,30.36,30.55,30.34,30.44,111500.0
2005-10-06 11:30:00,30.44,30.45,30.3,30.44,98600.0,30.44,30.45,30.3,30.44,98600.0
2005-10-06 12:00:00,30.44,30.5,30.43,30.45,65800.0,30.44,30.5,30.43,30.45,65800.0
2005-10-06 12:30:00,30.44,30.51,30.43,30.49,49500.0,30.44,30.51,30.43,30.49,49500.0
2005-10-06 13:00:00,30.49,30.51,30.38,30.48,85300.0,30.49,30.51,30.38,30.48,85300.0
2005-10-06 13:30:00,30.49,30.5,30.27,30.29,46400.0,30.49,30.5,30.27,30.29,46400.0
2005-10-06 14:00:00,30.31,30.33,30.21,30.3,69100.0,30.31,30.33,30.21,30.3,69100.0
2005-10-06 14:30:00,30.3,30.42,30.23,30.24,79600.0,30.3,30.42,30.23,30.24,79600.0
2005-10-06 15:00:00,30.24,30.26,30.1,30.11,90600.0,30.24,30.26,30.1,30.11,90600.0
2005-10-06 15:30:00,30.11,30.32,30.05,30.25,139900.0,30.11,30.32,30.05,30.25,139900.0
2005-10-07 09:30:00,30.45,30.5,30.36,30.41,27000.0,30.45,30.5,30.36,30.41,27000.0
2005-10-07 10:00:00,30.41,30.44,30.2,30.33,19900.0,30.41,30.44,30.2,30.33,19900.0
2005-10-07 10:30:00,30.29,30.35,30.21,30.29,16200.0,30.29,30.35,30.21,30.29,16200.0
2005-10-07 11:00:00,30.33,30.43,30.33,30.43,42900.0,30.33,30.43,30.33,30.43,42900.0
2005-10-07 11:30:00,30.43,30.49,30.36,30.4,35400.0,30.43,30.49,30.36,30.4,35400.0
2005-10-07 12:00:00,30.41,30.49,30.39,30.4,21900.0,30.41,30.49,30.39,30.4,21900.0
2005-10-07 12:30:00,30.4,30.47,30.37,30.37,20300.0,30.4,30.47,30.37,30.37,20300.0
2005-10-07 13:00:00,30.39,30.5,30.37,30.37,13600.0,30.39,30.5,30.37,30.37,13600.0
2005-10-07 13:30:00,30.38,30.4,30.32,30.32,6200.0,30.38,30.4,30.32,30.32,6200.0
2005-10-07 14:00:00,30.32,30.33,30.18,30.2,17200.0,30.32,30.33,30.18,30.2,17200.0
2005-10-07 14:30:00,30.23,30.39,30.23,30.32,17600.0,30.23,30.39,30.23,30.32,17600.0
2005-10-07 15:00:00,30.31,30.43,30.27,30.4,20900.0,30.31,30.43,30.27,30.4,20900.0
2005-10-07 15:30:00,30.4,30.43,30.35,30.36,38900.0,30.4,30.43,30.35,30.36,38900.0
2005-10-10 09:30:00,30.32,30.32,29.6,29.65,49800.0,30.32,30.32,29.6,29.65,49800.0
2005-10-10 10:00:00,29.69,29.79,29.52,29.68,48400.0,29.69,29.79,29.52,29.68,48400.0
2005-10-10 10:30:00,29.69,29.8,29.69,29.73,13500.0,29.69,29.8,29.69,29.73,13500.0
2005-10-10 11:00:00,29.73,29.89,29.71,29.78,24600.0,29.73,29.89,29.71,29.78,24600.0
2005-10-10 11:30:00,29.78,29.87,29.78,29.87,41000.0,29.78,29.87,29.78,29.87,41000.0
2005-10-10 12:00:00,29.89,29.97,29.88,29.97,28000.0,29.89,29.97,29.88,29.97,28000.0
2005-10-10 12:30:00,29.99,29.99,29.83,29.84,51500.0,29.99,29.99,29.83,29.84,51500.0
2005-10-10 13:00:00,29.85,29.88,29.82,29.83,18700.0,29.85,29.88,29.82,29.83,18700.0
2005-10-10 13:30:00,29.83,29.84,29.71,29.73,11000.0,29.83,29.84,29.71,29.73,11000.0
2005-10-10 14:00:00,29.76,29.76,29.57,29.61,17700.0,29.76,29.76,29.57,29.61,17700.0
2005-10-10 14:30:00,29.61,29.66,29.52,29.59,21600.0,29.61,29.66,29.52,29.59,21600.0
2005-10-10 15:00:00,29.59,29.62,29.52,29.54,34400.0,29.59,29.62,29.52,29.54,34400.0
2005-10-10 15:30:00,29.53,29.63,29.44,29.48,90000.0,29.53,29.63,29.44,29.48,90000.0
2005-10-11 09:30:00,29.7,29.7,29.45,29.51,29100.0,29.7,29.7,29.45,29.51,29100.0
2005-10-11 10:00:00,29.52,29.58,29.45,29.57,33400.0,29.52,29.58,29.45,29.57,33400.0
2005-10-11 10:30:00,29.57,29.62,29.41,29.46,36200.0,29.57,29.62,29.41,29.46,36200.0
2005-10-11 11:00:00,29.47,29.5,29.35,29.48,32000.0,29.47,29.5,29.35,29.48,32000.0
2005-10-11 11:30:00,29.49,29.5,29.36,29.49,31100.0,29.49,29.5,29.36,29.49,31100.0
2005-10-11 12:00:00,29.49,29.54,29.4,29.44,33600.0,29.49,29.54,29.4,29.44,33600.0
2005-10-11 12:30:00,29.44,29.54,29.44,29.48,28400.0,29.44,29.54,29.44,29.48,28400.0
2005-10-11 13:00:00,29.48,29.65,29.47,29.65,39200.0,29.48,29.65,29.47,29.65,39200.0
2005-10-11 13:30:00,29.66,29.83,29.66,29.74,47800.0,29.66,29.83,29.66,29.74,47800.0
2005-10-11 14:00:00,29.72,30.01,29.69,29.96,61100.0,29.72,30.01,29.69,29.96,61100.0
2005-10-11 14:30:00,29.94,29.94,29.79,29.79,62300.0,29.94,29.94,29.79,29.79,62300.0
2005-10-11 15:00:00,29.79,29.8,29.65,29.7,77000.0,29.79,29.8,29.65,29.7,77000.0
2005-10-11 15:30:00,29.7,29.8,29.68,29.77,94000.0,29.7,29.8,29.68,29.77,94000.0
2005-10-12 09:30:00,29.61,29.9,29.51,29.81,31500.0,29.61,29.9,29.51,29.81,31500.0
2005-10-12 10:00:00,29.83,29.83,29.52,29.56,45100.0,29.83,29.83,29.52,29.56,45100.0
2005-10-12 10:30:00,29.56,29.66,29.46,29.47,43000.0,29.56,29.66,29.46,29.47,43000.0
2005-10-12 11:00:00,29.49,29.7,29.49,29.7,43800.0,29.49,29.7,29.49,29.7,43800.0
2005-10-12 11:30:00,29.66,29.68,29.34,29.4,26000.0,29.66,29.68,29.34,29.4,26000.0
2005-10-12 12:00:00,29.34,29.57,29.29,29.49,32000.0,29.34,29.57,29.29,29.49,32000.0
2005-10-12 12:30:00,29.49,29.51,29.39,29.45,27800.0,29.49,29.51,29.39,29.45,27800.0
2005-10-12 13:00:00,29.44,29.59,29.44,29.49,57400.0,29.44,29.59,29.44,29.49,57400.0
2005-10-12 13:30:00,29.49,29.59,29.38,29.57,40400.0,29.49,29.59,29.38,29.57,40400.0
2005-10-12 14:00:00,29.59,29.65,29.54,29.65,88200.0,29.59,29.65,29.54,29.65,88200.0
2005-10-12 14:30:00,29.65,29.74,29.54,29.61,112700.0,29.65,29.74,29.54,29.61,112700.0
2005-10-12 15:00:00,29.6,29.66,29.54,29.57,69900.0,29.6,29.66,29.54,29.57,69900.0
2005-10-12 15:30:00,29.57,29.62,29.5,29.5,108200.0,29.57,29.62,29.5,29.5,108200.0
2005-10-13 09:30:00,29.49,29.5,29.4,29.5,99000.0,29.49,29.5,29.4,29.5,99000.0
2005-10-13 10:00:00,29.5,29.5,29.4,29.49,36900.0,29.5,29.5,29.4,29.49,36900.0
2005-10-13 10:30:00,29.49,29.55,29.44,29.45,107200.0,29.49,29.55,29.44,29.45,107200.0
2005-10-13 11:00:00,29.45,29.49,29.28,29.28,34400.0,29.45,29.49,29.28,29.28,34400.0
2005-10-13 11:30:00,29.29,29.29,28.97,29.01,71800.0,29.29,29.29,28.97,29.01,71800.0
2005-10-13 12:00:00,28.99,29.19,28.99,29.14,30500.0,28.99,29.19,28.99,29.14,30500.0
2005-10-13 12:30:00,29.14,29.28,29.1,29.25,73100.0,29.14,29.28,29.1,29.25,73100.0
2005-10-13 13:00:00,29.22,29.26,29.15,29.18,47500.0,29.22,29.26,29.15,29.18,47500.0
2005-10-13 13:30:00,29.17,29.32,29.15,29.32,35100.0,29.17,29.32,29.15,29.32,35100.0
2005-10-13 14:00:00,29.3,29.4,29.29,29.32,88100.0,29.3,29.4,29.29,29.32,88100.0
2005-10-13 14:30:00,29.32,29.4,29.29,29.37,133600.0,29.32,29.4,29.29,29.37,133600.0
2005-10-13 15:00:00,29.38,29.54,29.37,29.46,142100.0,29.38,29.54,29.37,29.46,142100.0
2005-10-13 15:30:00,29.46,29.48,29.37,29.42,98100.0,29.46,29.48,29.37,29.42,98100.0
2005-10-14 09:30:00,29.4,29.4,29.23,29.32,57500.0,29.4,29.4,29.23,29.32,57500.0
2005-10-14 10:00:00,29.32,29.44,29.32,29.38,25000.0,29.32,29.44,29.32,29.38,25000.0
2005-10-14 10:30:00,29.35,29.55,29.33,29.45,86800.0,29.35,29.55,29.33,29.45,86800.0
2005-10-14 11:00:00,29.45,29.5,29.4,29.48,22100.0,29.45,29.5,29.4,29.48,22100.0
2005-10-14 11:30:00,29.48,29.5,29.46,29.5,43800.0,29.48,29.5,29.46,29.5,43800.0
2005-10-14 12:00:00,29.5,29.6,29.45,29.45,67200.0,29.5,29.6,29.45,29.45,67200.0
2005-10-14 12:30:00,29.45,29.47,29.28,29.28,21700.0,29.45,29.47,29.28,29.28,21700.0
2005-10-14 13:00:00,29.32,29.35,29.2,29.31,34700.0,29.32,29.35,29.2,29.31,34700.0
2005-10-14 13:30:00,29.31,29.39,29.26,29.39,11000.0,29.31,29.39,29.26,29.39,11000.0
2005-10-14 14:00:00,29.37,29.4,29.3,29.39,21500.0,29.37,29.4,29.3,29.39,21500.0
2005-10-14 14:30:00,29.39,29.47,29.36,29.44,44500.0,29.39,29.47,29.36,29.44,44500.0
2005-10-14 15:00:00,29.44,29.51,29.44,29.47,19600.0,29.44,29.51,29.44,29.47,19600.0
2005-10-14 15:30:00,29.47,29.49,29.46,29.48,36700.0,29.47,29.49,29.46,29.48,36700.0
2005-10-17 09:30:00,29.21,29.31,29.09,29.16,50000.0,29.21,29.31,29.09,29.16,50000.0
2005-10-17 10:00:00,29.17,29.32,29.09,29.1,28900.0,29.17,29.32,29.09,29.1,28900.0
2005-10-17 10:30:00,29.1,29.2,29.1,29.11,22100.0,29.1,29.2,29.1,29.11,22100.0
2005-10-17 11:00:00,29.11,29.23,29.09,29.18,34200.0,29.11,29.23,29.09,29.18,34200.0
2005-10-17 11:30:00,29.17,29.17,29.04,29.11,24200.0,29.17,29.17,29.04,29.11,24200.0
2005-10-17 12:00:00,29.11,29.16,29.0,29.03,28000.0,29.11,29.16,29.0,29.03,28000.0
2005-10-17 12:30:00,29.04,29.09,29.0,29.03,37000.0,29.04,29.09,29.0,29.03,37000.0
2005-10-17 13:00:00,29.03,29.12,29.02,29.1,18500.0,29.03,29.12,29.02,29.1,18500.0
2005-10-17 13:30:00,29.11,29.21,29.07,29.19,27400.0,29.11,29.21,29.07,29.19,27400.0
2005-10-17 14:00:00,29.19,29.2,29.15,29.15,23900.0,29.19,29.2,29.15,29.15,23900.0
2005-10-17 14:30:00,29.16,29.23,29.13,29.18,36100.0,29.16,29.23,29.13,29.18,36100.0
2005-10-17 15:00:00,29.18,29.2,29.14,29.17,36200.0,29.18,29.2,29.14,29.17,36200.0
2005-10-17 15:30:00,29.18,29.22,29.11,29.18,70600.0,29.18,29.22,29.11,29.18,70600.0
2005-10-18 09:30:00,29.2,29.24,28.72,28.78,54400.0,29.2,29.24,28.72,28.78,54400.0
2005-10-18 10:00:00,28.76,28.94,28.49,28.72,126200.0,28.76,28.94,28.49,28.72,126200.0
2005-10-18 10:30:00,28.72,29.03,28.72,29.0,34800.0,28.72,29.03,28.72,29.0,34800.0
2005-10-18 11:00:00,29.04,29.14,29.04,29.05,26800.0,29.04,29.14,29.04,29.05,26800.0
2005-10-18 11:30:00,29.06,29.13,29.05,29.07,12300.0,29.06,29.13,29.05,29.07,12300.0
2005-10-18 12:00:00,29.1,29.26,29.08,29.21,11000.0,29.1,29.26,29.08,29.21,11000.0
2005-10-18 12:30:00,29.22,29.22,29.13,29.16,7200.0,29.22,29.22,29.13,29.16,7200.0
2005-10-18 13:00:00,29.16,29.17,29.01,29.08,15000.0,29.16,29.17,29.01,29.08,15000.0
2005-10-18 13:30:00,29.07,29.15,29.0,29.15,15200.0,29.07,29.15,29.0,29.15,15200.0
2005-10-18 14:00:00,29.13,29.24,29.11,29.24,13600.0,29.13,29.24,29.11,29.24,13600.0
2005-10-18 14:30:00,29.25,29.25,29.07,29.11,13800.0,29.25,29.25,29.07,29.11,13800.0
2005-10-18 15:00:00,29.11,29.25,29.05,29.25,20600.0,29.11,29.25,29.05,29.25,20600.0
2005-10-18 15:30:00,29.25,29.26,29.09,29.1,50200.0,29.25,29.26,29.09,29.1,50200.0
2005-10-19 09:30:00,28.8,28.83,28.5,28.62,30100.0,28.8,28.83,28.5,28.62,30100.0
2005-10-19 10:00:00,28.62,28.67,28.35,28.4,33000.0,28.62,28.67,28.35,28.4,33000.0
2005-10-19 10:30:00,28.4,28.85,28.4,28.67,38900.0,28.4,28.85,28.4,28.67,38900.0
2005-10-19 11:00:00,28.66,28.66,28.32,28.34,46400.0,28.66,28.66,28.32,28.34,46400.0
2005-10-19 11:30:00,28.34,28.44,28.19,28.2,35000.0,28.34,28.44,28.19,28.2,35000.0
2005-10-19 12:00:00,28.2,28.53,28.2,28.53,26500.0,28.2,28.53,28.2,28.53,26500.0
2005-10-19 12:30:00,28.53,28.6,28.47,28.5,18600.0,28.53,28.6,28.47,28.5,18600.0
2005-10-19 13:00:00,28.52,28.64,28.4,28.59,41400.0,28.52,28.64,28.4,28.59,41400.0
2005-10-19 13:30:00,28.59,28.7,28.57,28.7,25700.0,28.59,28.7,28.57,28.7,25700.0
2005-10-19 14:00:00,28.7,29.0,28.66,29.0,34500.0,28.7,29.0,28.66,29.0,34500.0
2005-10-19 14:30:00,29.0,29.17,28.94,29.11,50800.0,29.0,29.17,28.94,29.11,50800.0
2005-10-19 15:00:00,29.11,29.16,28.94,29.05,61300.0,29.11,29.16,28.94,29.05,61300.0
2005-10-19 15:30:00,29.05,29.79,28.94,28.97,77600.0,29.05,29.79,28.94,28.97,77600.0
2005-10-20 09:30:00,29.0,29.26,28.85,29.05,34600.0,29.0,29.26,28.85,29.05,34600.0
2005-10-20 10:00:00,29.06,29.23,29.05,29.18,29600.0,29.06,29.23,29.05,29.18,29600.0
2005-10-20 10:30:00,29.21,29.32,29.13,29.31,14400.0,29.21,29.32,29.13,29.31,14400.0
2005-10-20 11:00:00,29.31,29.31,29.1,29.26,15200.0,29.31,29.31,29.1,29.26,15200.0
2005-10-20 11:30:00,29.26,29.33,29.21,29.26,32000.0,29.26,29.33,29.21,29.26,32000.0
2005-10-20 12:00:00,29.27,29.3,29.14,29.25,17200.0,29.27,29.3,29.14,29.25,17200.0
2005-10-20 12:30:00,29.25,29.31,29.19,29.25,39500.0,29.25,29.31,29.19,29.25,39500.0
2005-10-20 13:00:00,29.27,29.39,29.26,29.29,58900.0,29.27,29.39,29.26,29.29,58900.0
2005-10-20 13:30:00,29.29,29.29,29.22,29.27,45100.0,29.29,29.29,29.22,29.27,45100.0
2005-10-20 14:00:00,29.26,29.29,29.1,29.15,29900.0,29.26,29.29,29.1,29.15,29900.0
2005-10-20 14:30:00,29.15,29.22,29.11,29.18,20500.0,29.15,29.22,29.11,29.18,20500.0
2005-10-20 15:00:00,29.19,29.22,28.96,29.03,51700.0,29.19,29.22,28.96,29.03,51700.0
2005-10-20 15:30:00,29.04,29.21,29.04,29.17,76900.0,29.04,29.21,29.04,29.17,76900.0
2005-10-21 09:30:00,29.36,29.38,29.03,29.2,31200.0,29.36,29.38,29.03,29.2,31200.0
2005-10-21 10:00:00,29.2,29.27,29.08,29.09,81800.0,29.2,29.27,29.08,29.09,81800.0
2005-10-21 10:30:00,29.09,29.11,28.83,28.95,44000.0,29.09,29.11,28.83,28.95,44000.0
2005-10-21 11:00:00,28.96,29.12,28.96,29.09,25900.0,28.96,29.12,28.96,29.09,25900.0
2005-10-21 11:30:00,29.07,29.07,28.96,29.0,36600.0,29.07,29.07,28.96,29.0,36600.0
2005-10-21 12:00:00,29.01,29.05,28.9,29.05,42800.0,29.01,29.05,28.9,29.05,42800.0
2005-10-21 12:30:00,29.03,29.13,28.89,29.13,21600.0,29.03,29.13,28.89,29.13,21600.0
2005-10-21 13:00:00,29.13,29.15,28.97,29.15,33900.0,29.13,29.15,28.97,29.15,33900.0
2005-10-21 13:30:00,29.15,29.17,29.07,29.1,39100.0,29.15,29.17,29.07,29.1,39100.0
2005-10-21 14:00:00,29.1,29.13,28.98,29.02,19500.0,29.1,29.13,28.98,29.02,19500.0
2005-10-21 14:30:00,29.02,29.09,28.99,29.08,22700.0,29.02,29.09,28.99,29.08,22700.0
2005-10-21 15:00:00,29.09,29.12,29.04,29.12,31400.0,29.09,29.12,29.04,29.12,31400.0
2005-10-21 15:30:00,29.12,29.15,29.07,29.07,51800.0,29.12,29.15,29.07,29.07,51800.0
2005-10-24 09:30:00,29.22,29.31,28.95,29.02,83900.0,29.22,29.31,28.95,29.02,83900.0
2005-10-24 10:00:00,29.03,29.2,29.03,29.1,31100.0,29.03,29.2,29.03,29.1,31100.0
2005-10-24 10:30:00,29.08,29.22,28.89,28.97,35100.0,29.08,29.22,28.89,28.97,35100.0
2005-10-24 11:00:00,28.97,29.17,28.97,29.15,34700.0,28.97,29.17,28.97,29.15,34700.0
2005-10-24 11:30:00,29.18,29.23,29.1,29.16,25500.0,29.18,29.23,29.1,29.16,25500.0
2005-10-24 12:00:00,29.17,29.21,29.13,29.2,29100.0,29.17,29.21,29.13,29.2,29100.0
2005-10-24 12:30:00,29.21,29.26,29.21,29.24,16900.0,29.21,29.26,29.21,29.24,16900.0
2005-10-24 13:00:00,29.22,29.22,29.13,29.16,22000.0,29.22,29.22,29.13,29.16,22000.0
2005-10-24 13:30:00,29.16,29.19,29.1,29.12,84700.0,29.16,29.19,29.1,29.12,84700.0
2005-10-24 14:00:00,29.12,29.13,29.07,29.08,29400.0,29.12,29.13,29.07,29.08,29400.0
2005-10-24 14:30:00,29.08,29.09,28.96,28.97,23200.0,29.08,29.09,28.96,28.97,23200.0
2005-10-24 15:00:00,28.96,29.1,28.96,29.04,56600.0,28.96,29.1,28.96,29.04,56600.0
2005-10-24 15:30:00,29.04,29.16,29.03,29.12,96800.0,29.04,29.16,29.03,29.12,96800.0
2005-10-25 09:30:00,29.0,29.06,28.97,29.04,84500.0,29.0,29.06,28.97,29.04,84500.0
2005-10-25 10:00:00,29.04,29.06,29.0,29.05,129500.0,29.04,29.06,29.0,29.05,129500.0
2005-10-25 10:30:00,29.04,29.05,29.0,29.02,52100.0,29.04,29.05,29.0,29.02,52100.0
2005-10-25 11:00:00,29.01,29.01,28.79,28.86,39200.0,29.01,29.01,28.79,28.86,39200.0
2005-10-25 11:30:00,28.88,28.99,28.83,28.94,29200.0,28.88,28.99,28.83,28.94,29200.0
2005-10-25 12:00:00,28.95,28.95,28.9,28.94,38900.0,28.95,28.95,28.9,28.94,38900.0
2005-10-25 12:30:00,28.94,28.95,28.9,28.93,20000.0,28.94,28.95,28.9,28.93,20000.0
2005-10-25 13:00:00,28.93,28.96,28.92,28.95,34200.0,28.93,28.96,28.92,28.95,34200.0
2005-10-25 13:30:00,28.95,29.04,28.93,29.03,37900.0,28.95,29.04,28.93,29.03,37900.0
2005-10-25 14:00:00,29.02,29.04,28.95,28.99,53500.0,29.02,29.04,28.95,28.99,53500.0
2005-10-25 14:30:00,29.0,29.04,28.96,28.98,54800.0,29.0,29.04,28.96,28.98,54800.0
2005-10-25 15:00:00,28.99,29.0,28.95,28.99,44300.0,28.99,29.0,28.95,28.99,44300.0
2005-10-25 15:30:00,28.99,29.09,28.98,29.04,102600.0,28.99,29.09,28.98,29.04,102600.0
2005-10-26 09:30:00,29.0,29.0,28.63,28.91,53200.0,29.0,29.0,28.63,28.91,53200.0
2005-10-26 10:00:00,28.92,29.0,28.88,29.0,46000.0,28.92,29.0,28.88,29.0,46000.0
2005-10-26 10:30:00,29.0,29.06,28.9,28.99,70000.0,29.0,29.06,28.9,28.99,70000.0
2005-10-26 11:00:00,28.97,29.0,28.91,28.96,24300.0,28.97,29.0,28.91,28.96,24300.0
2005-10-26 11:30:00,28.98,28.99,28.82,28.86,37800.0,28.98,28.99,28.82,28.86,37800.0
2005-10-26 12:00:00,28.86,28.94,28.82,28.82,162700.0,28.86,28.94,28.82,28.82,162700.0
2005-10-26 12:30:00,28.83,28.97,28.76,28.97,41900.0,28.83,28.97,28.76,28.97,41900.0
2005-10-26 13:00:00,28.97,28.97,28.84,28.88,28900.0,28.97,28.97,28.84,28.88,28900.0
2005-10-26 13:30:00,28.89,28.93,28.73,28.73,84400.0,28.89,28.93,28.73,28.73,84400.0
2005-10-26 14:00:00,28.75,28.95,28.75,28.93,48400.0,28.75,28.95,28.75,28.93,48400.0
2005-10-26 14:30:00,28.94,28.95,28.85,28.88,79300.0,28.94,28.95,28.85,28.88,79300.0
2005-10-26 15:00:00,28.87,28.93,28.82,28.84,72000.0,28.87,28.93,28.82,28.84,72000.0
2005-10-26 15:30:00,28.86,28.89,28.78,28.83,121200.0,28.86,28.89,28.78,28.83,121200.0
2005-10-27 09:30:00,29.0,29.02,28.7,28.78,43200.0,29.0,29.02,28.7,28.78,43200.0
2005-10-27 10:00:00,28.77,28.93,28.62,28.91,94200.0,28.77,28.93,28.62,28.91,94200.0
2005-10-27 10:30:00,28.87,28.87,28.57,28.66,77900.0,28.87,28.87,28.57,28.66,77900.0
2005-10-27 11:00:00,28.65,28.9,28.63,28.87,36800.0,28.65,28.9,28.63,28.87,36800.0
2005-10-27 11:30:00,28.86,28.93,28.8,28.85,30200.0,28.86,28.93,28.8,28.85,30200.0
2005-10-27 12:00:00,28.87,28.88,28.81,28.83,18800.0,28.87,28.88,28.81,28.83,18800.0
2005-10-27 12:30:00,28.81,28.85,28.77,28.84,68900.0,28.81,28.85,28.77,28.84,68900.0
2005-10-27 13:00:00,28.83,28.85,28.57,28.6,26100.0,28.83,28.85,28.57,28.6,26100.0
2005-10-27 13:30:00,28.6,28.76,28.6,28.73,22300.0,28.6,28.76,28.6,28.73,22300.0
2005-10-27 14:00:00,28.76,28.78,28.61,28.63,22600.0,28.76,28.78,28.61,28.63,22600.0
2005-10-27 14:30:00,28.64,28.72,28.5,28.65,43600.0,28.64,28.72,28.5,28.65,43600.0
2005-10-27 15:00:00,28.65,28.72,28.61,28.72,65200.0,28.65,28.72,28.61,28.72,65200.0
2005-10-27 15:30:00,28.71,28.8,28.65,28.65,215200.0,28.71,28.8,28.65,28.65,215200.0
2005-10-28 09:30:00,28.87,28.87,28.5,28.64,61700.0,28.87,28.87,28.5,28.64,61700.0
2005-10-28 10:00:00,28.63,28.73,28.62,28.66,68300.0,28.63,28.73,28.62,28.66,68300.0
2005-10-28 10:30:00,28.66,28.7,28.59,28.68,42800.0,28.66,28.7,28.59,28.68,42800.0
2005-10-28 11:00:00,28.68,28.7,28.43,28.6,43900.0,28.68,28.7,28.43,28.6,43900.0
2005-10-28 11:30:00,28.56,28.69,28.46,28.69,30400.0,28.56,28.69,28.46,28.69,30400.0
2005-10-28 12:00:00,28.72,28.77,28.68,28.74,108900.0,28.72,28.77,28.68,28.74,108900.0
2005-10-28 12:30:00,28.74,28.79,28.72,28.73,59700.0,28.74,28.79,28.72,28.73,59700.0
2005-10-28 13:00:00,28.72,28.79,28.7,28.73,41700.0,28.72,28.79,28.7,28.73,41700.0
2005-10-28 13:30:00,28.72,28.79,28.7,28.79,19200.0,28.72,28.79,28.7,28.79,19200.0
2005-10-28 14:00:00,28.79,28.89,28.79,28.84,128800.0,28.79,28.89,28.79,28.84,128800.0
2005-10-28 14:30:00,28.83,28.87,28.82,28.83,51400.0,28.83,28.87,28.82,28.83,51400.0
2005-10-28 15:00:00,28.84,28.85,28.75,28.83,53100.0,28.84,28.85,28.75,28.83,53100.0
2005-10-28 15:30:00,28.78,28.85,28.75,28.79,81100.0,28.78,28.85,28.75,28.79,81100.0
2005-10-31 09:30:00,29.1,29.64,29.1,29.51,107900.0,29.1,29.64,29.1,29.51,107900.0
2005-10-31 10:00:00,29.52,29.78,29.52,29.78,203600.0,29.52,29.78,29.52,29.78,203600.0
2005-10-31 10:30:00,29.78,29.84,29.64,29.64,80000.0,29.78,29.84,29.64,29.64,80000.0
2005-10-31 11:00:00,29.65,29.73,29.62,29.72,42800.0,29.65,29.73,29.62,29.72,42800.0
2005-10-31 11:30:00,29.72,29.73,29.59,29.61,61600.0,29.72,29.73,29.59,29.61,61600.0
2005-10-31 12:00:00,29.61,29.7,29.56,29.6,34100.0,29.61,29.7,29.56,29.6,34100.0
2005-10-31 12:30:00,29.6,29.64,29.58,29.62,50600.0,29.6,29.64,29.58,29.62,50600.0
2005-10-31 13:00:00,29.62,29.7,29.61,29.65,38000.0,29.62,29.7,29.61,29.65,38000.0
2005-10-31 13:30:00,29.65,29.65,29.5,29.58,57000.0,29.65,29.65,29.5,29.58,57000.0
2005-10-31 14:00:00,29.56,29.6,29.52,29.53,72200.0,29.56,29.6,29.52,29.53,72200.0
2005-10-31 14:30:00,29.57,29.58,29.53,29.58,87200.0,29.57,29.58,29.53,29.58,87200.0
2005-10-31 15:00:00,29.57,29.68,29.57,29.6,81200.0,29.57,29.68,29.57,29.6,81200.0
2005-10-31 15:30:00,29.6,29.66,29.52,29.52,91100.0,29.6,29.66,29.52,29.52,91100.0
2005-11-01 09:30:00,29.55,29.62,29.16,29.23,43900.0,29.55,29.62,29.16,29.23,43900.0
2005-11-01 10:00:00,29.23,29.39,29.17,29.36,41900.0,29.23,29.39,29.17,29.36,41900.0
2005-11-01 10:30:00,29.36,29.39,29.05,29.35,113300.0,29.36,29.39,29.05,29.35,113300.0
2005-11-01 11:00:00,29.37,29.37,29.17,29.26,18300.0,29.37,29.37,29.17,29.26,18300.0
2005-11-01 11:30:00,29.25,29.31,29.18,29.3,23300.0,29.25,29.31,29.18,29.3,23300.0
2005-11-01 12:00:00,29.29,29.35,29.25,29.26,29700.0,29.29,29.35,29.25,29.26,29700.0
2005-11-01 12:30:00,29.27,29.34,29.24,29.32,23900.0,29.27,29.34,29.24,29.32,23900.0
2005-11-01 13:00:00,29.32,29.35,29.29,29.31,40600.0,29.32,29.35,29.29,29.31,40600.0
2005-11-01 13:30:00,29.32,29.35,29.23,29.35,17100.0,29.32,29.35,29.23,29.35,17100.0
2005-11-01 14:00:00,29.34,29.36,29.25,29.34,51600.0,29.34,29.36,29.25,29.34,51600.0
2005-11-01 14:30:00,29.35,29.44,29.22,29.26,60000.0,29.35,29.44,29.22,29.26,60000.0
2005-11-01 15:00:00,29.26,29.3,29.19,29.25,40900.0,29.26,29.3,29.19,29.25,40900.0
2005-11-01 15:30:00,29.27,29.34,29.25,29.26,52400.0,29.27,29.34,29.25,29.26,52400.0
2005-11-02 09:30:00,29.3,29.6,29.3,29.4,46500.0,29.3,29.6,29.3,29.4,46500.0
2005-11-02 10:00:00,29.41,29.48,29.4,29.47,157800.0,29.41,29.48,29.4,29.47,157800.0
2005-11-02 10:30:00,29.48,29.69,29.46,29.6,43800.0,29.48,29.69,29.46,29.6,43800.0
2005-11-02 11:00:00,29.6,29.74,29.57,29.66,32800.0,29.6,29.74,29.57,29.66,32800.0
2005-11-02 11:30:00,29.66,29.84,29.66,29.83,148200.0,29.66,29.84,29.66,29.83,148200.0
2005-11-02 12:00:00,29.84,29.91,29.79,29.88,51300.0,29.84,29.91,29.79,29.88,51300.0
2005-11-02 12:30:00,29.88,30.13,29.88,30.04,32500.0,29.88,30.13,29.88,30.04,32500.0
2005-11-02 13:00:00,30.03,30.09,30.02,30.04,21700.0,30.03,30.09,30.02,30.04,21700.0
2005-11-02 13:30:00,30.03,30.15,30.01,30.13,15400.0,30.03,30.15,30.01,30.13,15400.0
2005-11-02 14:00:00,30.13,30.21,30.06,30.1,32000.0,30.13,30.21,30.06,30.1,32000.0
2005-11-02 14:30:00,30.09,30.1,29.97,29.98,33300.0,30.09,30.1,29.97,29.98,33300.0
2005-11-02 15:00:00,29.98,30.14,29.98,30.1,44700.0,29.98,30.14,29.98,30.1,44700.0
2005-11-02 15:30:00,30.09,30.23,30.05,30.22,68700.0,30.09,30.23,30.05,30.22,68700.0
2005-11-03 09:30:00,30.45,30.84,30.45,30.77,79900.0,30.45,30.84,30.45,30.77,79900.0
2005-11-03 10:00:00,30.77,30.81,30.48,30.49,35600.0,30.77,30.81,30.48,30.49,35600.0
2005-11-03 10:30:00,30.5,30.72,30.47,30.56,44800.0,30.5,30.72,30.47,30.56,44800.0
2005-11-03 11:00:00,30.57,30.68,30.57,30.63,47900.0,30.57,30.68,30.57,30.63,47900.0
2005-11-03 11:30:00,30.63,30.63,30.54,30.55,49100.0,30.63,30.63,30.54,30.55,49100.0
2005-11-03 12:00:00,30.55,30.79,30.54,30.78,35100.0,30.55,30.79,30.54,30.78,35100.0
2005-11-03 12:30:00,30.79,30.81,30.64,30.66,30500.0,30.79,30.81,30.64,30.66,30500.0
2005-11-03 13:00:00,30.65,30.67,30.61,30.66,18100.0,30.65,30.67,30.61,30.66,18100.0
2005-11-03 13:30:00,30.66,30.66,30.5,30.51,33700.0,30.66,30.66,30.5,30.51,33700.0
2005-11-03 14:00:00,30.52,30.55,30.4,30.46,36700.0,30.52,30.55,30.4,30.46,36700.0
2005-11-03 14:30:00,30.47,30.53,30.41,30.51,39100.0,30.47,30.53,30.41,30.51,39100.0
2005-11-03 15:00:00,30.51,30.51,30.38,30.51,35900.0,30.51,30.51,30.38,30.51,35900.0
2005-11-03 15:30:00,30.5,30.64,30.48,30.58,64600.0,30.5,30.64,30.48,30.58,64600.0
2005-11-04 09:30:00,30.58,30.78,30.58,30.77,24300.0,30.58,30.78,30.58,30.77,24300.0
2005-11-04 10:00:00,30.77,30.79,30.69,30.75,67500.0,30.77,30.79,30.69,30.75,67500.0
2005-11-04 10:30:00,30.74,30.75,30.44,30.55,28400.0,30.74,30.75,30.44,30.55,28400.0
2005-11-04 11:00:00,30.57,30.78,30.57,30.76,43100.0,30.57,30.78,30.57,30.76,43100.0
2005-11-04 11:30:00,30.76,30.76,30.61,30.68,41100.0,30.76,30.76,30.61,30.68,41100.0
2005-11-04 12:00:00,30.71,30.79,30.69,30.78,30700.0,30.71,30.79,30.69,30.78,30700.0
2005-11-04 12:30:00,30.78,30.8,30.77,30.79,29200.0,30.78,30.8,30.77,30.79,29200.0
2005-11-04 13:00:00,30.79,30.79,30.63,30.72,37500.0,30.79,30.79,30.63,30.72,37500.0
2005-11-04 13:30:00,30.72,30.75,30.67,30.75,37800.0,30.72,30.75,30.67,30.75,37800.0
2005-11-04 14:00:00,30.75,30.87,30.74,30.83,95400.0,30.75,30.87,30.74,30.83,95400.0
2005-11-04 14:30:00,30.84,30.85,30.7,30.84,86300.0,30.84,30.85,30.7,30.84,86300.0
2005-11-04 15:00:00,30.84,30.84,30.72,30.72,43000.0,30.84,30.84,30.72,30.72,43000.0
2005-11-04 15:30:00,30.72,30.88,30.7,30.8,96700.0,30.72,30.88,30.7,30.8,96700.0
2005-11-07 09:30:00,30.55,30.7,30.41,30.49,59000.0,30.55,30.7,30.41,30.49,59000.0
2005-11-07 10:00:00,30.49,30.6,30.32,30.43,66500.0,30.49,30.6,30.32,30.43,66500.0
2005-11-07 10:30:00,30.43,30.56,30.37,30.56,71500.0,30.43,30.56,30.37,30.56,71500.0
2005-11-07 11:00:00,30.59,30.59,30.38,30.46,24100.0,30.59,30.59,30.38,30.46,24100.0
2005-11-07 11:30:00,30.47,30.6,30.47,30.58,33500.0,30.47,30.6,30.47,30.58,33500.0
2005-11-07 12:00:00,30.56,30.72,30.55,30.72,12600.0,30.56,30.72,30.55,30.72,12600.0
2005-11-07 12:30:00,30.73,30.81,30.68,30.81,23900.0,30.73,30.81,30.68,30.81,23900.0
2005-11-07 13:00:00,30.81,30.88,30.77,30.86,22300.0,30.81,30.88,30.77,30.86,22300.0
2005-11-07 13:30:00,30.85,30.9,30.77,30.8,22500.0,30.85,30.9,30.77,30.8,22500.0
2005-11-07 14:00:00,30.8,30.99,30.76,30.95,26400.0,30.8,30.99,30.76,30.95,26400.0
2005-11-07 14:30:00,30.97,31.05,30.82,30.82,28900.0,30.97,31.05,30.82,30.82,28900.0
2005-11-07 15:00:00,30.84,30.9,30.72,30.72,29200.0,30.84,30.9,30.72,30.72,29200.0
2005-11-07 15:30:00,30.73,30.87,30.72,30.82,34900.0,30.73,30.87,30.72,30.82,34900.0
2005-11-08 09:30:00,30.61,30.65,30.4,30.46,12100.0,30.61,30.65,30.4,30.46,12100.0
2005-11-08 10:00:00,30.47,30.58,30.43,30.58,37100.0,30.47,30.58,30.43,30.58,37100.0
2005-11-08 10:30:00,30.59,30.7,30.59,30.67,14100.0,30.59,30.7,30.59,30.67,14100.0
2005-11-08 11:00:00,30.67,30.8,30.62,30.71,28400.0,30.67,30.8,30.62,30.71,28400.0
2005-11-08 11:30:00,30.73,30.96,30.65,30.94,14700.0,30.73,30.96,30.65,30.94,14700.0
2005-11-08 12:00:00,30.91,30.96,30.77,30.87,30200.0,30.91,30.96,30.77,30.87,30200.0
2005-11-08 12:30:00,30.88,30.91,30.56,30.57,12700.0,30.88,30.91,30.56,30.57,12700.0
2005-11-08 13:00:00,30.58,30.73,30.52,30.73,40800.0,30.58,30.73,30.52,30.73,40800.0
2005-11-08 13:30:00,30.72,30.72,30.55,30.64,15600.0,30.72,30.72,30.55,30.64,15600.0
2005-11-08 14:00:00,30.65,30.74,30.61,30.7,16500.0,30.65,30.74,30.61,30.7,16500.0
2005-11-08 14:30:00,30.68,30.83,30.68,30.77,22200.0,30.68,30.83,30.68,30.77,22200.0
2005-11-08 15:00:00,30.79,30.88,30.77,30.86,27300.0,30.79,30.88,30.77,30.86,27300.0
2005-11-08 15:30:00,30.84,30.86,30.73,30.8,60400.0,30.84,30.86,30.73,30.8,60400.0
2005-11-09 09:30:00,31.03,31.13,30.9,30.9,49400.0,31.03,31.13,30.9,30.9,49400.0
2005-11-09 10:00:00,30.9,30.94,30.86,30.94,27400.0,30.9,30.94,30.86,30.94,27400.0
2005-11-09 10:30:00,30.98,31.11,30.95,31.03,26600.0,30.98,31.11,30.95,31.03,26600.0
2005-11-09 11:00:00,31.03,31.03,30.84,30.85,21000.0,31.03,31.03,30.84,30.85,21000.0
2005-11-09 11:30:00,30.87,31.06,30.84,31.05,21300.0,30.87,31.06,30.84,31.05,21300.0
2005-11-09 12:00:00,31.05,31.22,30.95,31.21,27900.0,31.05,31.22,30.95,31.21,27900.0
2005-11-09 12:30:00,31.21,31.37,31.16,31.33,28400.0,31.21,31.37,31.16,31.33,28400.0
2005-11-09 13:00:00,31.34,31.36,31.25,31.25,20500.0,31.34,31.36,31.25,31.25,20500.0
2005-11-09 13:30:00,31.25,31.29,31.18,31.2,16900.0,31.25,31.29,31.18,31.2,16900.0
2005-11-09 14:00:00,31.21,31.21,31.12,31.15,19500.0,31.21,31.21,31.12,31.15,19500.0
2005-11-09 14:30:00,31.14,31.21,31.02,31.06,24500.0,31.14,31.21,31.02,31.06,24500.0
2005-11-09 15:00:00,31.06,31.15,31.05,31.15,36200.0,31.06,31.15,31.05,31.15,36200.0
2005-11-09 15:30:00,31.15,31.15,31.12,31.14,55700.0,31.15,31.15,31.12,31.14,55700.0
2005-11-10 09:30:00,31.3,31.39,31.03,31.03,23800.0,31.3,31.39,31.03,31.03,23800.0
2005-11-10 10:00:00,31.06,31.12,30.8,30.91,27600.0,31.06,31.12,30.8,30.91,27600.0
2005-11-10 10:30:00,30.92,30.96,30.73,30.94,27800.0,30.92,30.96,30.73,30.94,27800.0
2005-11-10 11:00:00,30.94,30.98,30.74,30.74,23800.0,30.94,30.98,30.74,30.74,23800.0
2005-11-10 11:30:00,30.76,30.83,30.68,30.76,22100.0,30.76,30.83,30.68,30.76,22100.0
2005-11-10 12:00:00,30.76,30.91,30.76,30.91,60600.0,30.76,30.91,30.76,30.91,60600.0
2005-11-10 12:30:00,30.91,30.93,30.82,30.84,8200.0,30.91,30.93,30.82,30.84,8200.0
2005-11-10 13:00:00,30.82,31.1,30.82,31.1,18800.0,30.82,31.1,30.82,31.1,18800.0
2005-11-10 13:30:00,31.09,31.44,31.07,31.44,41000.0,31.09,31.44,31.07,31.44,41000.0
2005-11-10 14:00:00,31.42,31.42,31.18,31.38,20900.0,31.42,31.42,31.18,31.38,20900.0
2005-11-10 14:30:00,31.38,31.57,31.37,31.53,36600.0,31.38,31.57,31.37,31.53,36600.0
2005-11-10 15:00:00,31.53,31.55,31.41,31.43,21800.0,31.53,31.55,31.41,31.43,21800.0
2005-11-10 15:30:00,31.43,31.49,31.38,31.46,26300.0,31.43,31.49,31.38,31.46,26300.0
2005-11-11 09:30:00,31.55,31.67,31.3,31.3,15200.0,31.55,31.67,31.3,31.3,15200.0
2005-11-11 10:00:00,31.32,31.35,31.16,31.3,13600.0,31.32,31.35,31.16,31.3,13600.0
2005-11-11 10:30:00,31.34,31.48,31.34,31.48,6100.0,31.34,31.48,31.34,31.48,6100.0
2005-11-11 11:00:00,31.47,31.53,31.43,31.49,5200.0,31.47,31.53,31.43,31.49,5200.0
2005-11-11 11:30:00,31.5,31.52,31.42,31.43,13800.0,31.5,31.52,31.42,31.43,13800.0
2005-11-11 12:00:00,31.43,31.44,31.32,31.44,17900.0,31.43,31.44,31.32,31.44,17900.0
2005-11-11 12:30:00,31.48,31.55,31.45,31.49,23600.0,31.48,31.55,31.45,31.49,23600.0
2005-11-11 13:00:00,31.48,31.52,31.4,31.41,17600.0,31.48,31.52,31.4,31.41,17600.0
2005-11-11 13:30:00,31.41,31.45,31.38,31.39,27100.0,31.41,31.45,31.38,31.39,27100.0
2005-11-11 14:00:00,31.4,31.51,31.37,31.5,21200.0,31.4,31.51,31.37,31.5,21200.0
2005-11-11 14:30:00,31.51,31.59,31.5,31.53,47800.0,31.51,31.59,31.5,31.53,47800.0
2005-11-11 15:00:00,31.5,31.51,31.41,31.44,26800.0,31.5,31.51,31.41,31.44,26800.0
2005-11-11 15:30:00,31.44,31.44,31.41,31.42,38000.0,31.44,31.44,31.41,31.42,38000.0
2005-11-14 09:30:00,31.6,31.62,31.47,31.47,23100.0,31.6,31.62,31.47,31.47,23100.0
2005-11-14 10:00:00,31.46,31.54,31.28,31.31,51000.0,31.46,31.54,31.28,31.31,51000.0
2005-11-14 10:30:00,31.3,31.43,31.3,31.39,23100.0,31.3,31.43,31.3,31.39,23100.0
2005-11-14 11:00:00,31.39,31.48,31.35,31.44,13600.0,31.39,31.48,31.35,31.44,13600.0
2005-11-14 11:30:00,31.42,31.43,31.34,31.42,12400.0,31.42,31.43,31.34,31.42,12400.0
2005-11-14 12:00:00,31.42,31.42,31.34,31.36,8300.0,31.42,31.42,31.34,31.36,8300.0
2005-11-14 12:30:00,31.34,31.34,31.26,31.26,9700.0,31.34,31.34,31.26,31.26,9700.0
2005-11-14 13:00:00,31.3,31.44,31.25,31.38,13200.0,31.3,31.44,31.25,31.38,13200.0
2005-11-14 13:30:00,31.37,31.48,31.32,31.47,11500.0,31.37,31.48,31.32,31.47,11500.0
2005-11-14 14:00:00,31.47,31.51,31.31,31.35,20500.0,31.47,31.51,31.31,31.35,20500.0
2005-11-14 14:30:00,31.34,31.46,31.34,31.41,13900.0,31.34,31.46,31.34,31.41,13900.0
2005-11-14 15:00:00,31.42,31.42,31.25,31.32,21300.0,31.42,31.42,31.25,31.32,21300.0
2005-11-14 15:30:00,31.32,31.44,31.32,31.43,79400.0,31.32,31.44,31.32,31.43,79400.0
2005-11-15 09:30:00,31.33,31.39,31.24,31.35,43900.0,31.33,31.39,31.24,31.35,43900.0
2005-11-15 10:00:00,31.36,31.53,31.3,31.5,26400.0,31.36,31.53,31.3,31.5,26400.0
2005-11-15 10:30:00,31.53,31.82,31.53,31.78,33900.0,31.53,31.82,31.53,31.78,33900.0
2005-11-15 11:00:00,31.77,31.78,31.55,31.7,23500.0,31.77,31.78,31.55,31.7,23500.0
2005-11-15 11:30:00,31.7,31.84,31.7,31.83,27800.0,31.7,31.84,31.7,31.83,27800.0
2005-11-15 12:00:00,31.83,31.88,31.72,31.83,25300.0,31.83,31.88,31.72,31.83,25300.0
2005-11-15 12:30:00,31.85,31.89,31.82,31.83,15500.0,31.85,31.89,31.82,31.83,15500.0
2005-11-15 13:00:00,31.84,31.94,31.79,31.84,62400.0,31.84,31.94,31.79,31.84,62400.0
2005-11-15 13:30:00,31.85,31.87,31.68,31.71,31300.0,31.85,31.87,31.68,31.71,31300.0
2005-11-15 14:00:00,31.71,31.71,31.5,31.58,25500.0,31.71,31.71,31.5,31.58,25500.0
2005-11-15 14:30:00,31.58,31.65,31.56,31.56,28900.0,31.58,31.65,31.56,31.56,28900.0
2005-11-15 15:00:00,31.57,31.84,31.52,31.6,58900.0,31.57,31.84,31.52,31.6,58900.0
2005-11-15 15:30:00,31.6,31.68,31.59,31.67,76700.0,31.6,31.68,31.59,31.67,76700.0
2005-11-16 09:30:00,31.73,31.79,31.56,31.57,22800.0,31.73,31.79,31.56,31.57,22800.0
2005-11-16 10:00:00,31.56,31.56,31.36,31.37,34100.0,31.56,31.56,31.36,31.37,34100.0
2005-11-16 10:30:00,31.33,31.53,31.33,31.52,43000.0,31.33,31.53,31.33,31.52,43000.0
2005-11-16 11:00:00,31.5,31.5,31.32,31.36,27200.0,31.5,31.5,31.32,31.36,27200.0
2005-11-16 11:30:00,31.36,31.52,31.36,31.5,14800.0,31.36,31.52,31.36,31.5,14800.0
2005-11-16 12:00:00,31.51,31.52,31.46,31.5,10000.0,31.51,31.52,31.46,31.5,10000.0
2005-11-16 12:30:00,31.5,31.52,31.47,31.51,13100.0,31.5,31.52,31.47,31.51,13100.0
2005-11-16 13:00:00,31.5,31.5,31.41,31.48,16700.0,31.5,31.5,31.41,31.48,16700.0
2005-11-16 13:30:00,31.47,31.51,31.4,31.45,21600.0,31.47,31.51,31.4,31.45,21600.0
2005-11-16 14:00:00,31.45,31.55,31.41,31.52,21400.0,31.45,31.55,31.41,31.52,21400.0
2005-11-16 14:30:00,31.53,31.54,31.47,31.51,27500.0,31.53,31.54,31.47,31.51,27500.0
2005-11-16 15:00:00,31.51,31.53,31.47,31.47,26300.0,31.51,31.53,31.47,31.47,26300.0
2005-11-16 15:30:00,31.48,31.54,31.46,31.5,113500.0,31.48,31.54,31.46,31.5,113500.0
2005-11-17 09:30:00,31.54,31.59,31.47,31.54,55800.0,31.54,31.59,31.47,31.54,55800.0
2005-11-17 10:00:00,31.54,31.56,31.39,31.49,36100.0,31.54,31.56,31.39,31.49,36100.0
2005-11-17 10:30:00,31.5,31.54,31.47,31.48,12000.0,31.5,31.54,31.47,31.48,12000.0
2005-11-17 11:00:00,31.47,31.5,31.36,31.43,36200.0,31.47,31.5,31.36,31.43,36200.0
2005-11-17 11:30:00,31.43,31.44,31.32,31.32,16600.0,31.43,31.44,31.32,31.32,16600.0
2005-11-17 12:00:00,31.31,31.43,31.27,31.42,36700.0,31.31,31.43,31.27,31.42,36700.0
2005-11-17 12:30:00,31.4,31.47,31.4,31.47,30200.0,31.4,31.47,31.4,31.47,30200.0
2005-11-17 13:00:00,31.47,31.48,31.4,31.42,83600.0,31.47,31.48,31.4,31.42,83600.0
2005-11-17 13:30:00,31.42,31.5,31.42,31.47,19100.0,31.42,31.5,31.42,31.47,19100.0
2005-11-17 14:00:00,31.46,31.5,31.45,31.49,24300.0,31.46,31.5,31.45,31.49,24300.0
2005-11-17 14:30:00,31.48,31.49,31.38,31.42,40000.0,31.48,31.49,31.38,31.42,40000.0
2005-11-17 15:00:00,31.42,31.51,31.42,31.5,27400.0,31.42,31.51,31.42,31.5,27400.0
2005-11-17 15:30:00,31.51,31.59,31.47,31.52,77700.0,31.51,31.59,31.47,31.52,77700.0
2005-11-18 09:30:00,31.65,31.69,31.53,31.66,47000.0,31.65,31.69,31.53,31.66,47000.0
2005-11-18 10:00:00,31.65,31.93,31.64,31.72,55900.0,31.65,31.93,31.64,31.72,55900.0
2005-11-18 10:30:00,31.72,31.74,31.49,31.5,18300.0,31.72,31.74,31.49,31.5,18300.0
2005-11-18 11:00:00,31.49,31.81,31.46,31.69,18100.0,31.49,31.81,31.46,31.69,18100.0
2005-11-18 11:30:00,31.69,31.75,31.64,31.74,16600.0,31.69,31.75,31.64,31.74,16600.0
2005-11-18 12:00:00,31.74,31.81,31.74,31.76,81200.0,31.74,31.81,31.74,31.76,81200.0
2005-11-18 12:30:00,31.76,31.78,31.71,31.76,39400.0,31.76,31.78,31.71,31.76,39400.0
2005-11-18 13:00:00,31.77,31.8,31.74,31.8,49700.0,31.77,31.8,31.74,31.8,49700.0
2005-11-18 13:30:00,31.79,31.86,31.77,31.83,13900.0,31.79,31.86,31.77,31.83,13900.0
2005-11-18 14:00:00,31.82,31.89,31.81,31.83,38100.0,31.82,31.89,31.81,31.83,38100.0
2005-11-18 14:30:00,31.85,31.9,31.84,31.88,62400.0,31.85,31.9,31.84,31.88,62400.0
2005-11-18 15:00:00,31.87,31.92,31.87,31.89,56700.0,31.87,31.92,31.87,31.89,56700.0
2005-11-18 15:30:00,31.89,31.92,31.84,31.85,31600.0,31.89,31.92,31.84,31.85,31600.0
2005-11-21 09:30:00,31.91,31.91,31.57,31.58,38700.0,31.91,31.91,31.57,31.58,38700.0
2005-11-21 10:00:00,31.58,31.72,31.58,31.63,29300.0,31.58,31.72,31.58,31.63,29300.0
2005-11-21 10:30:00,31.67,31.89,31.65,31.88,34400.0,31.67,31.89,31.65,31.88,34400.0
2005-11-21 11:00:00,31.88,31.88,31.67,31.75,16300.0,31.88,31.88,31.67,31.75,16300.0
2005-11-21 11:30:00,31.72,31.76,31.59,31.73,10600.0,31.72,31.76,31.59,31.73,10600.0
2005-11-21 12:00:00,31.68,31.8,31.67,31.74,31000.0,31.68,31.8,31.67,31.74,31000.0
2005-11-21 12:30:00,31.75,31.76,31.69,31.73,5300.0,31.75,31.76,31.69,31.73,5300.0
2005-11-21 13:00:00,31.74,31.78,31.7,31.74,8700.0,31.74,31.78,31.7,31.74,8700.0
2005-11-21 13:30:00,31.74,31.77,31.7,31.77,15000.0,31.74,31.77,31.7,31.77,15000.0
2005-11-21 14:00:00,31.75,31.77,31.7,31.77,12600.0,31.75,31.77,31.7,31.77,12600.0
2005-11-21 14:30:00,31.77,31.77,31.7,31.76,12400.0,31.77,31.77,31.7,31.76,12400.0
2005-11-21 15:00:00,31.76,31.82,31.74,31.77,17800.0,31.76,31.82,31.74,31.77,17800.0
2005-11-21 15:30:00,31.77,31.78,31.67,31.72,78500.0,31.77,31.78,31.67,31.72,78500.0
2005-11-22 09:30:00,31.7,32.0,31.7,32.0,83100.0,31.7,32.0,31.7,32.0,83100.0
2005-11-22 10:00:00,31.99,32.38,31.95,32.21,171500.0,31.99,32.38,31.95,32.21,171500.0
2005-11-22 10:30:00,32.26,32.34,32.22,32.27,122800.0,32.26,32.34,32.22,32.27,122800.0
2005-11-22 11:00:00,32.27,32.31,32.23,32.29,44700.0,32.27,32.31,32.23,32.29,44700.0
2005-11-22 11:30:00,32.28,32.35,32.25,32.32,57900.0,32.28,32.35,32.25,32.32,57900.0
2005-11-22 12:00:00,32.33,32.37,32.31,32.33,21200.0,32.33,32.37,32.31,32.33,21200.0
2005-11-22 12:30:00,32.33,32.33,32.25,32.28,47600.0,32.33,32.33,32.25,32.28,47600.0
2005-11-22 13:00:00,32.28,32.32,32.28,32.29,36000.0,32.28,32.32,32.28,32.29,36000.0
2005-11-22 13:30:00,32.29,32.32,32.23,32.3,78900.0,32.29,32.32,32.23,32.3,78900.0
2005-11-22 14:00:00,32.28,32.36,32.25,32.28,85300.0,32.28,32.36,32.25,32.28,85300.0
2005-11-22 14:30:00,32.28,32.38,32.26,32.37,79300.0,32.28,32.38,32.26,32.37,79300.0
2005-11-22 15:00:00,32.37,32.42,32.31,32.39,49900.0,32.37,32.42,32.31,32.39,49900.0
2005-11-22 15:30:00,32.38,32.38,32.25,32.25,86500.0,32.38,32.38,32.25,32.25,86500.0
2005-11-23 09:30:00,32.26,32.49,32.26,32.45,28900.0,32.26,32.49,32.26,32.45,28900.0
2005-11-23 10:00:00,32.46,32.64,32.41,32.62,42100.0,32.46,32.64,32.41,32.62,42100.0
2005-11-23 10:30:00,32.64,32.71,32.35,32.56,27100.0,32.64,32.71,32.35,32.56,27100.0
2005-11-23 11:00:00,32.55,32.59,32.49,32.59,134100.0,32.55,32.59,32.49,32.59,134100.0
2005-11-23 11:30:00,32.59,32.6,32.46,32.48,19700.0,32.59,32.6,32.46,32.48,19700.0
2005-11-23 12:00:00,32.49,32.49,32.45,32.49,20000.0,32.49,32.49,32.45,32.49,20000.0
2005-11-23 12:30:00,32.5,32.51,32.47,32.49,22800.0,32.5,32.51,32.47,32.49,22800.0
2005-11-23 13:00:00,32.48,32.49,32.45,32.47,21900.0,32.48,32.49,32.45,32.47,21900.0
2005-11-23 13:30:00,32.48,32.5,32.44,32.49,21400.0,32.48,32.5,32.44,32.49,21400.0
2005-11-23 14:00:00,32.49,32.49,32.43,32.49,27200.0,32.49,32.49,32.43,32.49,27200.0
2005-11-23 14:30:00,32.48,32.48,32.4,32.41,21300.0,32.48,32.48,32.4,32.41,21300.0
2005-11-23 15:00:00,32.41,32.41,32.25,32.27,37400.0,32.41,32.41,32.25,32.27,37400.0
2005-11-23 15:30:00,32.27,32.31,32.24,32.3,72600.0,32.27,32.31,32.24,32.3,72600.0
2005-11-25 09:30:00,32.1,32.34,32.1,32.25,17700.0,32.1,32.34,32.1,32.25,17700.0
2005-11-25 10:00:00,32.24,32.26,32.15,32.15,9200.0,32.24,32.26,32.15,32.15,9200.0
2005-11-25 10:30:00,32.14,32.32,32.09,32.3,16800.0,32.14,32.32,32.09,32.3,16800.0
2005-11-25 11:00:00,32.29,32.29,32.21,32.21,3300.0,32.29,32.29,32.21,32.21,3300.0
2005-11-25 11:30:00,32.19,32.31,32.19,32.3,12800.0,32.19,32.31,32.19,32.3,12800.0
2005-11-25 12:00:00,32.3,32.35,32.29,32.31,10300.0,32.3,32.35,32.29,32.31,10300.0
2005-11-25 12:30:00,32.32,32.32,32.2,32.22,17300.0,32.32,32.32,32.2,32.22,17300.0
2005-11-25 13:00:00,32.21,32.21,32.21,32.21,3400.0,32.21,32.21,32.21,32.21,3400.0
2005-11-25 13:30:00,32.21,32.21,32.21,32.21,0.0,32.21,32.21,32.21,32.21,0.0
2005-11-25 14:00:00,32.21,32.21,32.21,32.21,0.0,32.21,32.21,32.21,32.21,0.0
2005-11-25 14:30:00,32.21,32.21,32.21,32.21,0.0,32.21,32.21,32.21,32.21,0.0
2005-11-25 15:00:00,32.21,32.21,32.21,32.21,0.0,32.21,32.21,32.21,32.21,0.0
2005-11-25 15:30:00,32.21,32.21,32.21,32.21,0.0,32.21,32.21,32.21,32.21,0.0
2005-11-28 09:30:00,31.41,32.25,31.41,32.14,52500.0,31.41,32.25,31.41,32.14,52500.0
2005-11-28 10:00:00,32.14,32.21,32.09,32.1,41500.0,32.14,32.21,32.09,32.1,41500.0
2005-11-28 10:30:00,32.08,32.11,32.02,32.06,21200.0,32.08,32.11,32.02,32.06,21200.0
2005-11-28 11:00:00,32.06,32.18,32.06,32.13,26500.0,32.06,32.18,32.06,32.13,26500.0
2005-11-28 11:30:00,32.12,32.22,32.08,32.14,20200.0,32.12,32.22,32.08,32.14,20200.0
2005-11-28 12:00:00,32.09,32.13,32.08,32.09,15600.0,32.09,32.13,32.08,32.09,15600.0
2005-11-28 12:30:00,32.08,32.15,31.98,32.0,20400.0,32.08,32.15,31.98,32.0,20400.0
2005-11-28 13:00:00,32.01,32.07,32.0,32.03,27900.0,32.01,32.07,32.0,32.03,27900.0
2005-11-28 13:30:00,32.02,32.02,31.95,31.99,22400.0,32.02,32.02,31.95,31.99,22400.0
2005-11-28 14:00:00,31.96,31.96,31.88,31.96,28300.0,31.96,31.96,31.88,31.96,28300.0
2005-11-28 14:30:00,31.95,31.97,31.87,31.9,20500.0,31.95,31.97,31.87,31.9,20500.0
2005-11-28 15:00:00,31.89,31.92,31.79,31.82,33300.0,31.89,31.92,31.79,31.82,33300.0
2005-11-28 15:30:00,31.81,31.86,31.71,31.75,45800.0,31.81,31.86,31.71,31.75,45800.0
2005-11-29 09:30:00,31.96,32.25,31.94,32.1,52000.0,31.96,32.25,31.94,32.1,52000.0
2005-11-29 10:00:00,32.13,32.31,32.05,32.06,33800.0,32.13,32.31,32.05,32.06,33800.0
2005-11-29 10:30:00,32.07,32.1,31.91,31.99,31300.0,32.07,32.1,31.91,31.99,31300.0
2005-11-29 11:00:00,32.01,32.15,32.0,32.11,26100.0,32.01,32.15,32.0,32.11,26100.0
2005-11-29 11:30:00,32.11,32.18,32.09,32.16,25500.0,32.11,32.18,32.09,32.16,25500.0
2005-11-29 12:00:00,32.14,32.17,31.98,32.06,16600.0,32.14,32.17,31.98,32.06,16600.0
2005-11-29 12:30:00,32.06,32.1,32.01,32.05,25500.0,32.06,32.1,32.01,32.05,25500.0
2005-11-29 13:00:00,32.05,32.05,31.86,31.86,15300.0,32.05,32.05,31.86,31.86,15300.0
2005-11-29 13:30:00,31.85,31.85,31.73,31.79,20200.0,31.85,31.85,31.73,31.79,20200.0
2005-11-29 14:00:00,31.79,31.83,31.75,31.75,14600.0,31.79,31.83,31.75,31.75,14600.0
2005-11-29 14:30:00,31.76,31.96,31.75,31.84,22100.0,31.76,31.96,31.75,31.84,22100.0
2005-11-29 15:00:00,31.85,31.85,31.77,31.84,30900.0,31.85,31.85,31.77,31.84,30900.0
2005-11-29 15:30:00,31.84,31.84,31.61,31.74,62000.0,31.84,31.84,31.61,31.74,62000.0
2005-11-30 09:30:00,32.0,32.09,32.0,32.0,47700.0,32.0,32.09,32.0,32.0,47700.0
2005-11-30 10:00:00,32.01,32.09,31.98,32.09,50400.0,32.01,32.09,31.98,32.09,50400.0
2005-11-30 10:30:00,32.08,32.16,32.04,32.12,29400.0,32.08,32.16,32.04,32.12,29400.0
2005-11-30 11:00:00,32.07,32.13,32.05,32.1,18200.0,32.07,32.13,32.05,32.1,18200.0
2005-11-30 11:30:00,32.11,32.14,31.91,31.94,19200.0,32.11,32.14,31.91,31.94,19200.0
2005-11-30 12:00:00,31.96,32.09,31.96,31.98,23200.0,31.96,32.09,31.96,31.98,23200.0
2005-11-30 12:30:00,31.98,32.11,31.97,32.11,18800.0,31.98,32.11,31.97,32.11,18800.0
2005-11-30 13:00:00,32.09,32.12,32.02,32.02,18300.0,32.09,32.12,32.02,32.02,18300.0
2005-11-30 13:30:00,32.03,32.04,31.87,31.88,25300.0,32.03,32.04,31.87,31.88,25300.0
2005-11-30 14:00:00,31.9,32.08,31.89,32.02,39600.0,31.9,32.08,31.89,32.02,39600.0
2005-11-30 14:30:00,32.04,32.05,31.88,32.0,40100.0,32.04,32.05,31.88,32.0,40100.0
2005-11-30 15:00:00,32.0,32.05,31.54,31.56,169000.0,32.0,32.05,31.54,31.56,169000.0
2005-11-30 15:30:00,31.55,31.57,31.12,31.15,281100.0,31.55,31.57,31.12,31.15,281100.0
2005-12-01 09:30:00,31.45,31.65,31.45,31.63,94600.0,31.45,31.65,31.45,31.63,94600.0
2005-12-01 10:00:00,31.62,31.86,31.6,31.8,103000.0,31.62,31.86,31.6,31.8,103000.0
2005-12-01 10:30:00,31.81,31.87,31.78,31.87,70100.0,31.81,31.87,31.78,31.87,70100.0
2005-12-01 11:00:00,31.88,32.03,31.87,31.98,53500.0,31.88,32.03,31.87,31.98,53500.0
2005-12-01 11:30:00,31.98,32.05,31.94,31.97,53300.0,31.98,32.05,31.94,31.97,53300.0
2005-12-01 12:00:00,31.98,32.17,31.98,32.11,51800.0,31.98,32.17,31.98,32.11,51800.0
2005-12-01 12:30:00,32.13,32.23,32.13,32.16,61900.0,32.13,32.23,32.13,32.16,61900.0
2005-12-01 13:00:00,32.16,32.41,32.16,32.41,63600.0,32.16,32.41,32.16,32.41,63600.0
2005-12-01 13:30:00,32.41,32.47,32.41,32.41,48700.0,32.41,32.47,32.41,32.41,48700.0
2005-12-01 14:00:00,32.41,32.57,32.4,32.42,65400.0,32.41,32.57,32.4,32.42,65400.0
2005-12-01 14:30:00,32.41,32.61,32.36,32.56,70600.0,32.41,32.61,32.36,32.56,70600.0
2005-12-01 15:00:00,32.55,32.7,32.55,32.62,58100.0,32.55,32.7,32.55,32.62,58100.0
2005-12-01 15:30:00,32.62,32.74,32.62,32.67,108900.0,32.62,32.74,32.62,32.67,108900.0
2005-12-02 09:30:00,32.5,32.74,32.5,32.73,53700.0,32.5,32.74,32.5,32.73,53700.0
2005-12-02 10:00:00,32.73,33.07,32.73,33.03,76200.0,32.73,33.07,32.73,33.03,76200.0
2005-12-02 10:30:00,33.06,33.2,33.03,33.03,47600.0,33.06,33.2,33.03,33.03,47600.0
2005-12-02 11:00:00,33.03,33.05,32.92,32.97,57000.0,33.03,33.05,32.92,32.97,57000.0
2005-12-02 11:30:00,32.97,33.0,32.87,32.9,32200.0,32.97,33.0,32.87,32.9,32200.0
2005-12-02 12:00:00,32.9,32.91,32.71,32.71,41000.0,32.9,32.91,32.71,32.71,41000.0
2005-12-02 12:30:00,32.71,32.71,32.57,32.58,41200.0,32.71,32.71,32.57,32.58,41200.0
2005-12-02 13:00:00,32.58,32.68,32.53,32.62,25700.0,32.58,32.68,32.53,32.62,25700.0
2005-12-02 13:30:00,32.61,32.66,32.58,32.64,29200.0,32.61,32.66,32.58,32.64,29200.0
2005-12-02 14:00:00,32.65,32.69,32.64,32.67,30400.0,32.65,32.69,32.64,32.67,30400.0
2005-12-02 14:30:00,32.68,32.71,32.62,32.62,35900.0,32.68,32.71,32.62,32.62,35900.0
2005-12-02 15:00:00,32.64,32.65,32.56,32.61,39400.0,32.64,32.65,32.56,32.61,39400.0
2005-12-02 15:30:00,32.62,32.65,32.52,32.53,72700.0,32.62,32.65,32.52,32.53,72700.0
2005-12-05 09:30:00,32.4,32.41,31.83,31.86,71600.0,32.4,32.41,31.83,31.86,71600.0
2005-12-05 10:00:00,31.86,31.89,31.52,31.58,106500.0,31.86,31.89,31.52,31.58,106500.0
2005-12-05 10:30:00,31.59,31.79,31.56,31.72,107800.0,31.59,31.79,31.56,31.72,107800.0
2005-12-05 11:00:00,31.72,31.89,31.72,31.88,45900.0,31.72,31.89,31.72,31.88,45900.0
2005-12-05 11:30:00,31.89,32.04,31.89,31.99,48300.0,31.89,32.04,31.89,31.99,48300.0
2005-12-05 12:00:00,31.97,31.99,31.93,31.99,30600.0,31.97,31.99,31.93,31.99,30600.0
2005-12-05 12:30:00,31.99,32.13,31.97,32.13,86000.0,31.99,32.13,31.97,32.13,86000.0
2005-12-05 13:00:00,32.13,32.16,32.08,32.15,86200.0,32.13,32.16,32.08,32.15,86200.0
2005-12-05 13:30:00,32.15,32.16,32.12,32.13,50300.0,32.15,32.16,32.12,32.13,50300.0
2005-12-05 14:00:00,32.13,32.13,31.97,32.01,77300.0,32.13,32.13,31.97,32.01,77300.0
2005-12-05 14:30:00,32.02,32.12,32.02,32.1,30200.0,32.02,32.12,32.02,32.1,30200.0
2005-12-05 15:00:00,32.1,32.1,31.81,31.82,138100.0,32.1,32.1,31.81,31.82,138100.0
2005-12-05 15:30:00,31.83,31.9,31.76,31.76,196500.0,31.83,31.9,31.76,31.76,196500.0
2005-12-06 09:30:00,32.01,32.27,32.0,32.27,33300.0,32.01,32.27,32.0,32.27,33300.0
2005-12-06 10:00:00,32.27,32.63,32.25,32.63,82300.0,32.27,32.63,32.25,32.63,82300.0
2005-12-06 10:30:00,32.63,32.85,32.63,32.85,68400.0,32.63,32.85,32.63,32.85,68400.0
2005-12-06 11:00:00,32.85,32.88,32.65,32.77,50900.0,32.85,32.88,32.65,32.77,50900.0
2005-12-06 11:30:00,32.77,32.81,32.75,32.78,60200.0,32.77,32.81,32.75,32.78,60200.0
2005-12-06 12:00:00,32.78,32.88,32.78,32.86,41000.0,32.78,32.88,32.78,32.86,41000.0
2005-12-06 12:30:00,32.86,32.92,32.8,32.82,74700.0,32.86,32.92,32.8,32.82,74700.0
2005-12-06 13:00:00,32.82,32.95,32.77,32.95,28000.0,32.82,32.95,32.77,32.95,28000.0
2005-12-06 13:30:00,32.96,32.99,32.9,32.97,104900.0,32.96,32.99,32.9,32.97,104900.0
2005-12-06 14:00:00,32.99,33.08,32.9,32.99,94300.0,32.99,33.08,32.9,32.99,94300.0
2005-12-06 14:30:00,32.99,33.05,32.92,33.03,33300.0,32.99,33.05,32.92,33.03,33300.0
2005-12-06 15:00:00,33.05,33.05,32.78,32.88,62300.0,33.05,33.05,32.78,32.88,62300.0
2005-12-06 15:30:00,32.88,32.93,32.74,32.84,108800.0,32.88,32.93,32.74,32.84,108800.0
2005-12-07 09:30:00,32.9,33.14,32.8,32.92,50800.0,32.9,33.14,32.8,32.92,50800.0
2005-12-07 10:00:00,32.9,33.0,32.8,32.83,49800.0,32.9,33.0,32.8,32.83,49800.0
2005-12-07 10:30:00,32.84,32.9,32.73,32.73,24500.0,32.84,32.9,32.73,32.73,24500.0
2005-12-07 11:00:00,32.7,32.77,32.64,32.74,26200.0,32.7,32.77,32.64,32.74,26200.0
2005-12-07 11:30:00,32.75,32.92,32.74,32.9,27200.0,32.75,32.92,32.74,32.9,27200.0
2005-12-07 12:00:00,32.89,33.01,32.84,32.95,17500.0,32.89,33.01,32.84,32.95,17500.0
2005-12-07 12:30:00,32.94,33.0,32.91,32.95,11900.0,32.94,33.0,32.91,32.95,11900.0
2005-12-07 13:00:00,32.95,32.97,32.74,32.74,13000.0,32.95,32.97,32.74,32.74,13000.0
2005-12-07 13:30:00,32.73,32.79,32.66,32.71,23900.0,32.73,32.79,32.66,32.71,23900.0
2005-12-07 14:00:00,32.7,32.73,32.61,32.7,38100.0,32.7,32.73,32.61,32.7,38100.0
2005-12-07 14:30:00,32.7,32.75,32.67,32.69,24000.0,32.7,32.75,32.67,32.69,24000.0
2005-12-07 15:00:00,32.67,32.69,32.55,32.6,40500.0,32.67,32.69,32.55,32.6,40500.0
2005-12-07 15:30:00,32.6,32.71,32.6,32.67,47100.0,32.6,32.71,32.6,32.67,47100.0
2005-12-08 09:30:00,32.8,32.9,32.55,32.67,26500.0,32.8,32.9,32.55,32.67,26500.0
2005-12-08 10:00:00,32.69,33.0,32.69,32.95,39900.0,32.69,33.0,32.69,32.95,39900.0
2005-12-08 10:30:00,32.97,33.07,32.89,33.03,68000.0,32.97,33.07,32.89,33.03,68000.0
2005-12-08 11:00:00,33.07,33.2,33.04,33.15,35900.0,33.07,33.2,33.04,33.15,35900.0
2005-12-08 11:30:00,33.12,33.35,33.11,33.35,38100.0,33.12,33.35,33.11,33.35,38100.0
2005-12-08 12:00:00,33.35,33.39,33.22,33.27,97000.0,33.35,33.39,33.22,33.27,97000.0
2005-12-08 12:30:00,33.27,33.38,33.15,33.35,34100.0,33.27,33.38,33.15,33.35,34100.0
2005-12-08 13:00:00,33.32,33.32,33.09,33.15,45200.0,33.32,33.32,33.09,33.15,45200.0
2005-12-08 13:30:00,33.16,33.25,33.01,33.05,50600.0,33.16,33.25,33.01,33.05,50600.0
2005-12-08 14:00:00,33.06,33.06,32.49,32.65,70000.0,33.06,33.06,32.49,32.65,70000.0
2005-12-08 14:30:00,32.6,32.61,32.4,32.45,53500.0,32.6,32.61,32.4,32.45,53500.0
2005-12-08 15:00:00,32.46,32.62,32.46,32.57,53100.0,32.46,32.62,32.46,32.57,53100.0
2005-12-08 15:30:00,32.57,32.76,32.57,32.64,47800.0,32.57,32.76,32.57,32.64,47800.0
2005-12-09 09:30:00,32.67,33.27,32.67,33.0,48700.0,32.67,33.27,32.67,33.0,48700.0
2005-12-09 10:00:00,32.98,33.0,32.82,32.83,50500.0,32.98,33.0,32.82,32.83,50500.0
2005-12-09 10:30:00,32.84,33.0,32.77,33.0,19100.0,32.84,33.0,32.77,33.0,19100.0
2005-12-09 11:00:00,33.0,33.07,32.84,32.84,39600.0,33.0,33.07,32.84,32.84,39600.0
2005-12-09 11:30:00,32.84,32.9,32.81,32.82,9700.0,32.84,32.9,32.81,32.82,9700.0
2005-12-09 12:00:00,32.82,32.94,32.78,32.92,20100.0,32.82,32.94,32.78,32.92,20100.0
2005-12-09 12:30:00,32.92,32.92,32.8,32.9,5600.0,32.92,32.92,32.8,32.9,5600.0
2005-12-09 13:00:00,32.92,33.02,32.92,33.02,6500.0,32.92,33.02,32.92,33.02,6500.0
2005-12-09 13:30:00,33.02,33.19,33.01,33.13,18700.0,33.02,33.19,33.01,33.13,18700.0
2005-12-09 14:00:00,33.11,33.24,33.09,33.21,12300.0,33.11,33.24,33.09,33.21,12300.0
2005-12-09 14:30:00,33.21,33.22,33.06,33.17,28200.0,33.21,33.22,33.06,33.17,28200.0
2005-12-09 15:00:00,33.16,33.22,33.13,33.17,32900.0,33.16,33.22,33.13,33.17,32900.0
2005-12-09 15:30:00,33.17,33.24,33.12,33.23,67600.0,33.17,33.24,33.12,33.23,67600.0
2005-12-12 09:30:00,33.33,33.33,33.1,33.12,27700.0,33.33,33.33,33.1,33.12,27700.0
2005-12-12 10:00:00,33.14,33.25,32.94,33.22,35000.0,33.14,33.25,32.94,33.22,35000.0
2005-12-12 10:30:00,33.22,33.25,33.07,33.23,33900.0,33.22,33.25,33.07,33.23,33900.0
2005-12-12 11:00:00,33.23,33.28,33.12,33.12,22300.0,33.23,33.28,33.12,33.12,22300.0
2005-12-12 11:30:00,33.11,33.13,32.94,32.96,23700.0,33.11,33.13,32.94,32.96,23700.0
2005-12-12 12:00:00,32.96,32.96,32.87,32.89,10900.0,32.96,32.96,32.87,32.89,10900.0
2005-12-12 12:30:00,32.88,32.98,32.85,32.94,21400.0,32.88,32.98,32.85,32.94,21400.0
2005-12-12 13:00:00,32.95,33.1,32.88,33.02,24000.0,32.95,33.1,32.88,33.02,24000.0
2005-12-12 13:30:00,33.0,33.14,32.93,33.14,17500.0,33.0,33.14,32.93,33.14,17500.0
2005-12-12 14:00:00,33.14,33.24,33.12,33.23,23000.0,33.14,33.24,33.12,33.23,23000.0
2005-12-12 14:30:00,33.24,33.29,32.95,33.28,33200.0,33.24,33.29,32.95,33.28,33200.0
2005-12-12 15:00:00,33.24,33.29,33.19,33.26,21400.0,33.24,33.29,33.19,33.26,21400.0
2005-12-12 15:30:00,33.28,33.29,33.13,33.18,19900.0,33.28,33.29,33.13,33.18,19900.0
2005-12-13 09:30:00,33.12,33.22,32.91,33.07,25800.0,33.12,33.22,32.91,33.07,25800.0
2005-12-13 10:00:00,33.06,33.3,33.06,33.09,38100.0,33.06,33.3,33.06,33.09,38100.0
2005-12-13 10:30:00,33.08,33.09,32.97,33.05,14800.0,33.08,33.09,32.97,33.05,14800.0
2005-12-13 11:00:00,33.06,33.1,32.92,33.0,21200.0,33.06,33.1,32.92,33.0,21200.0
2005-12-13 11:30:00,33.02,33.02,32.86,32.9,17700.0,33.02,33.02,32.86,32.9,17700.0
2005-12-13 12:00:00,32.89,32.9,32.74,32.77,141400.0,32.89,32.9,32.74,32.77,141400.0
2005-12-13 12:30:00,32.75,32.8,32.72,32.72,76000.0,32.75,32.8,32.72,32.72,76000.0
2005-12-13 13:00:00,32.72,32.77,32.62,32.63,45200.0,32.72,32.77,32.62,32.63,45200.0
2005-12-13 13:30:00,32.63,32.63,32.52,32.52,20000.0,32.63,32.63,32.52,32.52,20000.0
2005-12-13 14:00:00,32.52,32.82,32.49,32.73,250000.0,32.52,32.82,32.49,32.73,250000.0
2005-12-13 14:30:00,32.78,32.82,32.67,32.67,57500.0,32.78,32.82,32.67,32.67,57500.0
2005-12-13 15:00:00,32.74,32.74,32.6,32.63,31400.0,32.74,32.74,32.6,32.63,31400.0
2005-12-13 15:30:00,32.64,32.66,32.52,32.6,40800.0,32.64,32.66,32.52,32.6,40800.0
2005-12-14 09:30:00,32.46,32.6,32.42,32.52,55200.0,32.46,32.6,32.42,32.52,55200.0
2005-12-14 10:00:00,32.49,32.52,32.35,32.4,30800.0,32.49,32.52,32.35,32.4,30800.0
2005-12-14 10:30:00,32.38,32.54,32.37,32.47,30400.0,32.38,32.54,32.37,32.47,30400.0
2005-12-14 11:00:00,32.49,32.55,32.3,32.51,23000.0,32.49,32.55,32.3,32.51,23000.0
2005-12-14 11:30:00,32.48,32.52,32.38,32.46,14500.0,32.48,32.52,32.38,32.46,14500.0
2005-12-14 12:00:00,32.46,32.51,32.35,32.35,13700.0,32.46,32.51,32.35,32.35,13700.0
2005-12-14 12:30:00,32.34,32.42,32.32,32.42,24600.0,32.34,32.42,32.32,32.42,24600.0
2005-12-14 13:00:00,32.41,32.49,32.38,32.44,17300.0,32.41,32.49,32.38,32.44,17300.0
2005-12-14 13:30:00,32.48,32.6,32.45,32.52,21700.0,32.48,32.6,32.45,32.52,21700.0
2005-12-14 14:00:00,32.49,32.55,32.36,32.42,14800.0,32.49,32.55,32.36,32.42,14800.0
2005-12-14 14:30:00,32.42,32.5,32.25,32.31,26200.0,32.42,32.5,32.25,32.31,26200.0
2005-12-14 15:00:00,32.31,32.34,32.23,32.25,33500.0,32.31,32.34,32.23,32.25,33500.0
2005-12-14 15:30:00,32.28,32.28,32.12,32.25,62700.0,32.28,32.28,32.12,32.25,62700.0
2005-12-15 09:30:00,32.45,32.89,32.39,32.49,82000.0,32.45,32.89,32.39,32.49,82000.0
2005-12-15 10:00:00,32.49,32.49,32.16,32.3,48700.0,32.49,32.49,32.16,32.3,48700.0
2005-12-15 10:30:00,32.31,32.33,32.26,32.26,18000.0,32.31,32.33,32.26,32.26,18000.0
2005-12-15 11:00:00,32.27,32.33,32.22,32.27,31100.0,32.27,32.33,32.22,32.27,31100.0
2005-12-15 11:30:00,32.27,32.27,32.19,32.23,10100.0,32.27,32.27,32.19,32.23,10100.0
2005-12-15 12:00:00,32.25,32.27,32.2,32.2,19100.0,32.25,32.27,32.2,32.2,19100.0
2005-12-15 12:30:00,32.19,32.25,32.18,32.22,27200.0,32.19,32.25,32.18,32.22,27200.0
2005-12-15 13:00:00,32.23,32.24,32.11,32.11,43100.0,32.23,32.24,32.11,32.11,43100.0
2005-12-15 13:30:00,32.11,32.29,32.11,32.29,24200.0,32.11,32.29,32.11,32.29,24200.0
2005-12-15 14:00:00,32.28,32.29,32.23,32.24,28500.0,32.28,32.29,32.23,32.24,28500.0
2005-12-15 14:30:00,32.23,32.23,32.15,32.18,23500.0,32.23,32.23,32.15,32.18,23500.0
2005-12-15 15:00:00,32.17,32.21,32.07,32.09,81200.0,32.17,32.21,32.07,32.09,81200.0
2005-12-15 15:30:00,32.09,32.11,32.05,32.08,224000.0,32.09,32.11,32.05,32.08,224000.0
2005-12-16 09:30:00,32.09,32.32,31.99,32.11,76800.0,32.09,32.32,31.99,32.11,76800.0
2005-12-16 10:00:00,32.08,32.11,31.85,32.05,52900.0,32.08,32.11,31.85,32.05,52900.0
2005-12-16 10:30:00,32.05,32.14,32.05,32.11,15700.0,32.05,32.14,32.05,32.11,15700.0
2005-12-16 11:00:00,32.11,32.28,32.11,32.21,22800.0,32.11,32.28,32.11,32.21,22800.0
2005-12-16 11:30:00,32.21,32.24,32.14,32.14,11000.0,32.21,32.24,32.14,32.14,11000.0
2005-12-16 12:00:00,32.14,32.14,32.06,32.06,12400.0,32.14,32.14,32.06,32.06,12400.0
2005-12-16 12:30:00,32.06,32.07,32.03,32.05,13700.0,32.06,32.07,32.03,32.05,13700.0
2005-12-16 13:00:00,32.05,32.09,32.03,32.04,12700.0,32.05,32.09,32.03,32.04,12700.0
2005-12-16 13:30:00,32.04,32.08,32.03,32.05,9600.0,32.04,32.08,32.03,32.05,9600.0
2005-12-16 14:00:00,32.06,32.07,32.04,32.05,13000.0,32.06,32.07,32.04,32.05,13000.0
2005-12-16 14:30:00,32.05,32.06,32.0,32.0,20100.0,32.05,32.06,32.0,32.0,20100.0
2005-12-16 15:00:00,32.0,32.0,31.92,31.94,27100.0,32.0,32.0,31.92,31.94,27100.0
2005-12-16 15:30:00,31.94,31.96,31.9,31.96,63800.0,31.94,31.96,31.9,31.96,63800.0
2005-12-19 09:30:00,32.93,32.93,31.63,31.74,81700.0,32.93,32.93,31.63,31.74,81700.0
2005-12-19 10:00:00,31.74,31.93,31.67,31.92,60700.0,31.74,31.93,31.67,31.92,60700.0
2005-12-19 10:30:00,31.92,31.98,31.89,31.9,85400.0,31.92,31.98,31.89,31.9,85400.0
2005-12-19 11:00:00,31.94,31.97,31.9,31.95,31100.0,31.94,31.97,31.9,31.95,31100.0
2005-12-19 11:30:00,31.95,32.0,31.92,31.98,27700.0,31.95,32.0,31.92,31.98,27700.0
2005-12-19 12:00:00,31.98,32.17,31.98,32.11,61200.0,31.98,32.17,31.98,32.11,61200.0
2005-12-19 12:30:00,32.12,32.23,32.11,32.22,24100.0,32.12,32.23,32.11,32.22,24100.0
2005-12-19 13:00:00,32.22,32.22,32.07,32.14,24500.0,32.22,32.22,32.07,32.14,24500.0
2005-12-19 13:30:00,32.15,32.28,32.13,32.22,133300.0,32.15,32.28,32.13,32.22,133300.0
2005-12-19 14:00:00,32.18,32.24,32.1,32.16,81500.0,32.18,32.24,32.1,32.16,81500.0
2005-12-19 14:30:00,32.15,32.23,32.08,32.08,98100.0,32.15,32.23,32.08,32.08,98100.0
2005-12-19 15:00:00,32.1,32.11,31.97,32.03,63600.0,32.1,32.11,31.97,32.03,63600.0
2005-12-19 15:30:00,32.01,32.03,31.89,31.9,91600.0,32.01,32.03,31.89,31.9,91600.0
2005-12-20 09:30:00,31.93,32.08,31.8,31.96,52000.0,31.93,32.08,31.8,31.96,52000.0
2005-12-20 10:00:00,31.96,31.96,31.71,31.82,18700.0,31.96,31.96,31.71,31.82,18700.0
2005-12-20 10:30:00,31.84,32.0,31.8,31.88,42300.0,31.84,32.0,31.8,31.88,42300.0
2005-12-20 11:00:00,31.89,31.99,31.88,31.97,26500.0,31.89,31.99,31.88,31.97,26500.0
2005-12-20 11:30:00,31.99,32.05,31.99,32.01,38800.0,31.99,32.05,31.99,32.01,38800.0
2005-12-20 12:00:00,32.01,32.15,32.01,32.11,26600.0,32.01,32.15,32.01,32.11,26600.0
2005-12-20 12:30:00,32.08,32.09,32.02,32.06,18300.0,32.08,32.09,32.02,32.06,18300.0
2005-12-20 13:00:00,32.06,32.06,32.02,32.06,12700.0,32.06,32.06,32.02,32.06,12700.0
2005-12-20 13:30:00,32.07,32.07,31.95,31.98,19600.0,32.07,32.07,31.95,31.98,19600.0
2005-12-20 14:00:00,31.99,32.05,31.93,32.02,13400.0,31.99,32.05,31.93,32.02,13400.0
2005-12-20 14:30:00,32.02,32.06,31.96,32.01,31200.0,32.02,32.06,31.96,32.01,31200.0
2005-12-20 15:00:00,32.0,32.01,31.83,31.88,17600.0,32.0,32.01,31.83,31.88,17600.0
2005-12-20 15:30:00,31.88,31.91,31.83,31.85,30900.0,31.88,31.91,31.83,31.85,30900.0
2005-12-21 09:30:00,31.98,32.12,31.98,31.98,36100.0,31.98,32.12,31.98,31.98,36100.0
2005-12-21 10:00:00,31.99,32.11,31.99,32.06,52500.0,31.99,32.11,31.99,32.06,52500.0
2005-12-21 10:30:00,32.06,32.09,31.97,31.99,24000.0,32.06,32.09,31.97,31.99,24000.0
2005-12-21 11:00:00,32.0,32.05,31.93,31.95,32300.0,32.0,32.05,31.93,31.95,32300.0
2005-12-21 11:30:00,31.95,32.02,31.89,31.92,23500.0,31.95,32.02,31.89,31.92,23500.0
2005-12-21 12:00:00,31.92,31.99,31.87,31.99,13100.0,31.92,31.99,31.87,31.99,13100.0
2005-12-21 12:30:00,31.99,32.02,31.88,31.88,36700.0,31.99,32.02,31.88,31.88,36700.0
2005-12-21 13:00:00,31.88,31.91,31.75,31.75,43000.0,31.88,31.91,31.75,31.75,43000.0
2005-12-21 13:30:00,31.73,31.84,31.59,31.68,54900.0,31.73,31.84,31.59,31.68,54900.0
2005-12-21 14:00:00,31.67,31.76,31.64,31.7,25100.0,31.67,31.76,31.64,31.7,25100.0
2005-12-21 14:30:00,31.69,31.69,31.48,31.53,34100.0,31.69,31.69,31.48,31.53,34100.0
2005-12-21 15:00:00,31.52,31.6,31.42,31.54,38800.0,31.52,31.6,31.42,31.54,38800.0
2005-12-21 15:30:00,31.54,31.54,31.48,31.5,83700.0,31.54,31.54,31.48,31.5,83700.0
2005-12-22 09:30:00,31.46,31.78,31.46,31.74,44900.0,31.46,31.78,31.46,31.74,44900.0
2005-12-22 10:00:00,31.75,31.87,31.67,31.8,82400.0,31.75,31.87,31.67,31.8,82400.0
2005-12-22 10:30:00,31.85,31.94,31.77,31.9,57000.0,31.85,31.94,31.77,31.9,57000.0
2005-12-22 11:00:00,31.96,32.23,31.95,32.23,38800.0,31.96,32.23,31.95,32.23,38800.0
2005-12-22 11:30:00,32.22,32.42,32.2,32.41,37700.0,32.22,32.42,32.2,32.41,37700.0
2005-12-22 12:00:00,32.38,32.39,32.23,32.25,33100.0,32.38,32.39,32.23,32.25,33100.0
2005-12-22 12:30:00,32.17,32.26,32.12,32.19,59200.0,32.17,32.26,32.12,32.19,59200.0
2005-12-22 13:00:00,32.19,32.2,32.12,32.19,16200.0,32.19,32.2,32.12,32.19,16200.0
2005-12-22 13:30:00,32.19,32.22,32.15,32.19,19200.0,32.19,32.22,32.15,32.19,19200.0
2005-12-22 14:00:00,32.19,32.32,32.18,32.32,23500.0,32.19,32.32,32.18,32.32,23500.0
2005-12-22 14:30:00,32.32,32.47,32.32,32.47,22700.0,32.32,32.47,32.32,32.47,22700.0
2005-12-22 15:00:00,32.47,32.47,32.31,32.4,39700.0,32.47,32.47,32.31,32.4,39700.0
2005-12-22 15:30:00,32.4,32.53,32.4,32.49,63600.0,32.4,32.53,32.4,32.49,63600.0
2005-12-23 09:30:00,32.56,32.85,32.56,32.81,43100.0,32.56,32.85,32.56,32.81,43100.0
2005-12-23 10:00:00,32.79,32.8,32.66,32.7,17100.0,32.79,32.8,32.66,32.7,17100.0
2005-12-23 10:30:00,32.67,32.67,32.52,32.55,19400.0,32.67,32.67,32.52,32.55,19400.0
2005-12-23 11:00:00,32.54,32.64,32.54,32.61,11200.0,32.54,32.64,32.54,32.61,11200.0
2005-12-23 11:30:00,32.62,32.69,32.57,32.67,11300.0,32.62,32.69,32.57,32.67,11300.0
2005-12-23 12:00:00,32.66,32.66,32.52,32.53,13000.0,32.66,32.66,32.52,32.53,13000.0
2005-12-23 12:30:00,32.55,32.6,32.55,32.57,16700.0,32.55,32.6,32.55,32.57,16700.0
2005-12-23 13:00:00,32.57,32.6,32.56,32.57,12100.0,32.57,32.6,32.56,32.57,12100.0
2005-12-23 13:30:00,32.58,32.58,32.49,32.53,9300.0,32.58,32.58,32.49,32.53,9300.0
2005-12-23 14:00:00,32.51,32.55,32.47,32.5,8500.0,32.51,32.55,32.47,32.5,8500.0
2005-12-23 14:30:00,32.5,32.56,32.5,32.55,9600.0,32.5,32.56,32.5,32.55,9600.0
2005-12-23 15:00:00,32.55,32.58,32.52,32.52,8400.0,32.55,32.58,32.52,32.52,8400.0
2005-12-23 15:30:00,32.53,32.61,32.53,32.6,23200.0,32.53,32.61,32.53,32.6,23200.0
2005-12-27 09:30:00,32.6,32.65,32.46,32.6,26700.0,32.6,32.65,32.46,32.6,26700.0
2005-12-27 10:00:00,32.58,32.6,32.48,32.53,17200.0,32.58,32.6,32.48,32.53,17200.0
2005-12-27 10:30:00,32.54,32.69,32.53,32.64,27400.0,32.54,32.69,32.53,32.64,27400.0
2005-12-27 11:00:00,32.64,32.64,32.33,32.37,39600.0,32.64,32.64,32.33,32.37,39600.0
2005-12-27 11:30:00,32.36,32.36,32.04,32.04,24300.0,32.36,32.36,32.04,32.04,24300.0
2005-12-27 12:00:00,32.04,32.17,31.96,32.15,14900.0,32.04,32.17,31.96,32.15,14900.0
2005-12-27 12:30:00,32.15,32.15,32.05,32.12,12500.0,32.15,32.15,32.05,32.12,12500.0
2005-12-27 13:00:00,32.12,32.14,32.0,32.03,12400.0,32.12,32.14,32.0,32.03,12400.0
2005-12-27 13:30:00,32.01,32.01,31.91,31.93,15500.0,32.01,32.01,31.91,31.93,15500.0
2005-12-27 14:00:00,31.93,32.05,31.93,32.05,31400.0,31.93,32.05,31.93,32.05,31400.0
2005-12-27 14:30:00,32.05,32.12,32.0,32.03,33600.0,32.05,32.12,32.0,32.03,33600.0
2005-12-27 15:00:00,32.0,32.05,31.98,32.01,31600.0,32.0,32.05,31.98,32.01,31600.0
2005-12-27 15:30:00,32.02,32.2,31.96,31.98,63300.0,32.02,32.2,31.96,31.98,63300.0
2005-12-28 09:30:00,32.14,32.32,32.07,32.32,19800.0,32.14,32.32,32.07,32.32,19800.0
2005-12-28 10:00:00,32.32,32.43,32.26,32.29,18200.0,32.32,32.43,32.26,32.29,18200.0
2005-12-28 10:30:00,32.27,32.27,32.0,32.05,29500.0,32.27,32.27,32.0,32.05,29500.0
2005-12-28 11:00:00,32.06,32.25,32.06,32.21,12900.0,32.06,32.25,32.06,32.21,12900.0
2005-12-28 11:30:00,32.22,32.28,32.17,32.19,13700.0,32.22,32.28,32.17,32.19,13700.0
2005-12-28 12:00:00,32.18,32.18,32.14,32.14,16400.0,32.18,32.18,32.14,32.14,16400.0
2005-12-28 12:30:00,32.15,32.15,32.08,32.1,9400.0,32.15,32.15,32.08,32.1,9400.0
2005-12-28 13:00:00,32.11,32.17,32.11,32.12,17500.0,32.11,32.17,32.11,32.12,17500.0
2005-12-28 13:30:00,32.11,32.21,32.11,32.21,15300.0,32.11,32.21,32.11,32.21,15300.0
2005-12-28 14:00:00,32.21,32.43,32.2,32.42,30100.0,32.21,32.43,32.2,32.42,30100.0
2005-12-28 14:30:00,32.42,32.51,32.4,32.48,27500.0,32.42,32.51,32.4,32.48,27500.0
2005-12-28 15:00:00,32.48,32.49,32.37,32.43,29100.0,32.48,32.49,32.37,32.43,29100.0
2005-12-28 15:30:00,32.4,32.43,32.26,32.3,49000.0,32.4,32.43,32.26,32.3,49000.0
2005-12-29 09:30:00,32.26,32.31,32.04,32.12,45000.0,32.26,32.31,32.04,32.12,45000.0
2005-12-29 10:00:00,32.14,32.31,32.09,32.25,16500.0,32.14,32.31,32.09,32.25,16500.0
2005-12-29 10:30:00,32.25,32.35,32.2,32.35,26600.0,32.25,32.35,32.2,32.35,26600.0
2005-12-29 11:00:00,32.37,32.41,32.3,32.31,37500.0,32.37,32.41,32.3,32.31,37500.0
2005-12-29 11:30:00,32.32,32.41,32.3,32.3,39300.0,32.32,32.41,32.3,32.3,39300.0
2005-12-29 12:00:00,32.3,32.31,32.27,32.3,11000.0,32.3,32.31,32.27,32.3,11000.0
2005-12-29 12:30:00,32.3,32.39,32.29,32.37,21700.0,32.3,32.39,32.29,32.37,21700.0
2005-12-29 13:00:00,32.37,32.41,32.26,32.26,9700.0,32.37,32.41,32.26,32.26,9700.0
2005-12-29 13:30:00,32.27,32.41,32.25,32.26,9900.0,32.27,32.41,32.25,32.26,9900.0
2005-12-29 14:00:00,32.26,32.41,32.25,32.4,18100.0,32.26,32.41,32.25,32.4,18100.0
2005-12-29 14:30:00,32.39,32.39,32.3,32.33,36500.0,32.39,32.39,32.3,32.33,36500.0
2005-12-29 15:00:00,32.31,32.38,32.28,32.29,84600.0,32.31,32.38,32.28,32.29,84600.0
2005-12-29 15:30:00,32.29,32.29,32.19,32.25,48400.0,32.29,32.29,32.19,32.25,48400.0
2005-12-30 09:30:00,32.2,32.2,31.96,31.98,37800.0,32.2,32.2,31.96,31.98,37800.0
2005-12-30 10:00:00,31.98,31.98,31.9,31.92,30200.0,31.98,31.98,31.9,31.92,30200.0
2005-12-30 10:30:00,31.92,32.02,31.91,32.02,83000.0,31.92,32.02,31.91,32.02,83000.0
2005-12-30 11:00:00,32.04,32.08,32.0,32.06,28700.0,32.04,32.08,32.0,32.06,28700.0
2005-12-30 11:30:00,32.06,32.06,32.01,32.03,10800.0,32.06,32.06,32.01,32.03,10800.0
2005-12-30 12:00:00,32.03,32.05,32.01,32.01,7500.0,32.03,32.05,32.01,32.01,7500.0
2005-12-30 12:30:00,32.01,32.06,32.0,32.06,12300.0,32.01,32.06,32.0,32.06,12300.0
2005-12-30 13:00:00,32.02,32.07,32.02,32.02,7000.0,32.02,32.07,32.02,32.02,7000.0
2005-12-30 13:30:00,32.02,32.15,32.0,32.08,9000.0,32.02,32.15,32.0,32.08,9000.0
2005-12-30 14:00:00,32.08,32.14,32.05,32.12,7500.0,32.08,32.14,32.05,32.12,7500.0
2005-12-30 14:30:00,32.12,32.12,32.07,32.12,8100.0,32.12,32.12,32.07,32.12,8100.0
2005-12-30 15:00:00,32.13,32.14,32.04,32.08,16000.0,32.13,32.14,32.04,32.08,16000.0
2005-12-30 15:30:00,32.08,32.19,32.02,32.02,48200.0,32.08,32.19,32.02,32.02,48200.0
2006-01-03 09:30:00,32.23,32.23,31.91,31.94,60500.0,32.23,32.23,31.91,31.94,60500.0
2006-01-03 10:00:00,31.96,32.01,31.57,31.57,47300.0,31.96,32.01,31.57,31.57,47300.0
2006-01-03 10:30:00,31.57,31.64,31.32,31.64,48200.0,31.57,31.64,31.32,31.64,48200.0
2006-01-03 11:00:00,31.64,32.0,31.64,31.91,60300.0,31.64,32.0,31.64,31.91,60300.0
2006-01-03 11:30:00,31.91,31.97,31.91,31.96,27500.0,31.91,31.97,31.91,31.96,27500.0
2006-01-03 12:00:00,31.97,32.08,31.97,31.99,24100.0,31.97,32.08,31.97,31.99,24100.0
2006-01-03 12:30:00,31.98,32.03,31.92,32.01,38100.0,31.98,32.03,31.92,32.01,38100.0
2006-01-03 13:00:00,32.01,32.02,31.95,32.01,54600.0,32.01,32.02,31.95,32.01,54600.0
2006-01-03 13:30:00,32.01,32.1,31.99,32.07,38000.0,32.01,32.1,31.99,32.07,38000.0
2006-01-03 14:00:00,32.08,32.35,32.08,32.3,72400.0,32.08,32.35,32.08,32.3,72400.0
2006-01-03 14:30:00,32.33,32.5,32.33,32.4,42700.0,32.33,32.5,32.33,32.4,42700.0
2006-01-03 15:00:00,32.4,32.6,32.4,32.59,58800.0,32.4,32.6,32.4,32.59,58800.0
2006-01-03 15:30:00,32.6,32.75,32.47,32.52,94500.0,32.6,32.75,32.47,32.52,94500.0
2006-01-04 09:30:00,32.47,32.75,32.47,32.69,27400.0,32.47,32.75,32.47,32.69,27400.0
2006-01-04 10:00:00,32.7,33.0,32.7,32.97,31700.0,32.7,33.0,32.7,32.97,31700.0
2006-01-04 10:30:00,32.96,32.96,32.66,32.89,50700.0,32.96,32.96,32.66,32.89,50700.0
2006-01-04 11:00:00,32.91,33.0,32.88,32.96,67200.0,32.91,33.0,32.88,32.96,67200.0
2006-01-04 11:30:00,32.97,33.22,32.96,33.12,66600.0,32.97,33.22,32.96,33.12,66600.0
2006-01-04 12:00:00,33.13,33.22,33.08,33.08,27100.0,33.13,33.22,33.08,33.08,27100.0
2006-01-04 12:30:00,33.08,33.16,33.06,33.09,38400.0,33.08,33.16,33.06,33.09,38400.0
2006-01-04 13:00:00,33.11,33.17,33.08,33.1,27900.0,33.11,33.17,33.08,33.1,27900.0
2006-01-04 13:30:00,33.12,33.15,33.08,33.08,35400.0,33.12,33.15,33.08,33.08,35400.0
2006-01-04 14:00:00,33.08,33.14,33.05,33.14,60900.0,33.08,33.14,33.05,33.14,60900.0
2006-01-04 14:30:00,33.14,33.2,33.1,33.14,36900.0,33.14,33.2,33.1,33.14,36900.0
2006-01-04 15:00:00,33.16,33.19,33.1,33.19,66200.0,33.16,33.19,33.1,33.19,66200.0
2006-01-04 15:30:00,33.19,33.26,33.15,33.25,114800.0,33.19,33.26,33.15,33.25,114800.0
2006-01-05 09:30:00,33.27,33.37,33.18,33.22,96000.0,33.27,33.37,33.18,33.22,96000.0
2006-01-05 10:00:00,33.25,33.37,33.23,33.35,65800.0,33.25,33.37,33.23,33.35,65800.0
2006-01-05 10:30:00,33.36,33.39,33.31,33.35,49700.0,33.36,33.39,33.31,33.35,49700.0
2006-01-05 11:00:00,33.36,33.38,33.3,33.33,53600.0,33.36,33.38,33.3,33.33,53600.0
2006-01-05 11:30:00,33.33,33.37,33.33,33.36,31100.0,33.33,33.37,33.33,33.36,31100.0
2006-01-05 12:00:00,33.36,33.38,33.3,33.33,28800.0,33.36,33.38,33.3,33.33,28800.0
2006-01-05 12:30:00,33.32,33.34,33.23,33.23,22200.0,33.32,33.34,33.23,33.23,22200.0
2006-01-05 13:00:00,33.25,33.32,33.25,33.3,19500.0,33.25,33.32,33.25,33.3,19500.0
2006-01-05 13:30:00,33.3,33.36,33.28,33.31,17600.0,33.3,33.36,33.28,33.31,17600.0
2006-01-05 14:00:00,33.32,33.35,33.26,33.28,20700.0,33.32,33.35,33.26,33.28,20700.0
2006-01-05 14:30:00,33.29,33.37,33.29,33.32,44100.0,33.29,33.37,33.29,33.32,44100.0
2006-01-05 15:00:00,33.33,33.37,33.32,33.35,55400.0,33.33,33.37,33.32,33.35,55400.0
2006-01-05 15:30:00,33.36,33.36,33.32,33.32,71000.0,33.36,33.36,33.32,33.32,71000.0
2006-01-06 09:30:00,33.38,33.39,33.25,33.38,89200.0,33.38,33.39,33.25,33.38,89200.0
2006-01-06 10:00:00,33.37,33.38,33.17,33.22,53400.0,33.37,33.38,33.17,33.22,53400.0
2006-01-06 10:30:00,33.22,33.3,33.2,33.25,31100.0,33.22,33.3,33.2,33.25,31100.0
2006-01-06 11:00:00,33.24,33.28,33.15,33.26,75200.0,33.24,33.28,33.15,33.26,75200.0
2006-01-06 11:30:00,33.27,33.3,33.23,33.28,66500.0,33.27,33.3,33.23,33.28,66500.0
2006-01-06 12:00:00,33.29,33.33,33.29,33.33,48900.0,33.29,33.33,33.29,33.33,48900.0
2006-01-06 12:30:00,33.33,33.35,33.3,33.31,58400.0,33.33,33.35,33.3,33.31,58400.0
2006-01-06 13:00:00,33.31,33.34,33.31,33.33,59400.0,33.31,33.34,33.31,33.33,59400.0
2006-01-06 13:30:00,33.33,33.38,33.33,33.36,75100.0,33.33,33.38,33.33,33.36,75100.0
2006-01-06 14:00:00,33.37,33.39,33.35,33.38,70700.0,33.37,33.39,33.35,33.38,70700.0
2006-01-06 14:30:00,33.38,33.39,33.35,33.37,109500.0,33.38,33.39,33.35,33.37,109500.0
2006-01-06 15:00:00,33.37,33.39,33.35,33.38,77000.0,33.37,33.39,33.35,33.38,77000.0
2006-01-06 15:30:00,33.38,33.39,33.35,33.38,109400.0,33.38,33.39,33.35,33.38,109400.0
2006-01-09 09:30:00,33.38,33.38,33.26,33.35,34200.0,33.38,33.38,33.26,33.35,34200.0
2006-01-09 10:00:00,33.32,33.39,33.28,33.39,25300.0,33.32,33.39,33.28,33.39,25300.0
2006-01-09 10:30:00,33.38,33.53,33.38,33.52,169200.0,33.38,33.53,33.38,33.52,169200.0
2006-01-09 11:00:00,33.54,33.6,33.48,33.55,26300.0,33.54,33.6,33.48,33.55,26300.0
2006-01-09 11:30:00,33.56,33.68,33.56,33.64,37900.0,33.56,33.68,33.56,33.64,37900.0
2006-01-09 12:00:00,33.64,33.65,33.58,33.63,13300.0,33.64,33.65,33.58,33.63,13300.0
2006-01-09 12:30:00,33.64,33.67,33.59,33.63,15900.0,33.64,33.67,33.59,33.63,15900.0
2006-01-09 13:00:00,33.63,33.7,33.59,33.67,11900.0,33.63,33.7,33.59,33.67,11900.0
2006-01-09 13:30:00,33.67,33.75,33.67,33.69,22000.0,33.67,33.75,33.67,33.69,22000.0
2006-01-09 14:00:00,33.68,33.73,33.65,33.69,28200.0,33.68,33.73,33.65,33.69,28200.0
2006-01-09 14:30:00,33.67,33.75,33.59,33.72,46800.0,33.67,33.75,33.59,33.72,46800.0
2006-01-09 15:00:00,33.72,33.72,33.55,33.62,58100.0,33.72,33.72,33.55,33.62,58100.0
2006-01-09 15:30:00,33.61,33.69,33.56,33.67,41900.0,33.61,33.69,33.56,33.67,41900.0
2006-01-10 09:30:00,33.58,33.6,33.5,33.54,27400.0,33.58,33.6,33.5,33.54,27400.0
2006-01-10 10:00:00,33.54,33.95,33.54,33.86,44400.0,33.54,33.95,33.54,33.86,44400.0
2006-01-10 10:30:00,33.86,34.05,33.85,33.9,45900.0,33.86,34.05,33.85,33.9,45900.0
2006-01-10 11:00:00,33.9,33.99,33.82,33.99,38100.0,33.9,33.99,33.82,33.99,38100.0
2006-01-10 11:30:00,33.98,34.1,33.97,34.0,20300.0,33.98,34.1,33.97,34.0,20300.0
2006-01-10 12:00:00,34.0,34.15,33.99,34.01,24100.0,34.0,34.15,33.99,34.01,24100.0
2006-01-10 12:30:00,34.01,34.11,33.99,34.05,30500.0,34.01,34.11,33.99,34.05,30500.0
2006-01-10 13:00:00,34.05,34.25,34.04,34.21,23800.0,34.05,34.25,34.04,34.21,23800.0
2006-01-10 13:30:00,34.21,34.28,34.19,34.2,30300.0,34.21,34.28,34.19,34.2,30300.0
2006-01-10 14:00:00,34.21,34.35,34.19,34.34,71000.0,34.21,34.35,34.19,34.34,71000.0
2006-01-10 14:30:00,34.35,34.58,34.33,34.51,171500.0,34.35,34.58,34.33,34.51,171500.0
2006-01-10 15:00:00,34.5,34.56,34.49,34.54,84200.0,34.5,34.56,34.49,34.54,84200.0
2006-01-10 15:30:00,34.54,34.54,34.3,34.43,113200.0,34.54,34.54,34.3,34.43,113200.0
2006-01-11 09:30:00,34.24,34.39,34.16,34.26,37400.0,34.24,34.39,34.16,34.26,37400.0
2006-01-11 10:00:00,34.33,34.49,34.31,34.41,63600.0,34.33,34.49,34.31,34.41,63600.0
2006-01-11 10:30:00,34.4,34.46,34.29,34.35,41500.0,34.4,34.46,34.29,34.35,41500.0
2006-01-11 11:00:00,34.35,34.44,34.33,34.4,56100.0,34.35,34.44,34.33,34.4,56100.0
2006-01-11 11:30:00,34.4,34.41,34.33,34.39,47100.0,34.4,34.41,34.33,34.39,47100.0
2006-01-11 12:00:00,34.4,34.48,34.4,34.44,19500.0,34.4,34.48,34.4,34.44,19500.0
2006-01-11 12:30:00,34.44,34.54,34.44,34.48,16300.0,34.44,34.54,34.44,34.48,16300.0
2006-01-11 13:00:00,34.47,34.47,34.37,34.42,31300.0,34.47,34.47,34.37,34.42,31300.0
2006-01-11 13:30:00,34.42,34.65,34.41,34.62,30300.0,34.42,34.65,34.41,34.62,30300.0
2006-01-11 14:00:00,34.64,34.68,34.59,34.62,60800.0,34.64,34.68,34.59,34.62,60800.0
2006-01-11 14:30:00,34.64,34.8,34.63,34.79,32900.0,34.64,34.8,34.63,34.79,32900.0
2006-01-11 15:00:00,34.79,34.91,34.79,34.84,113800.0,34.79,34.91,34.79,34.84,113800.0
2006-01-11 15:30:00,34.84,34.88,34.82,34.86,49200.0,34.84,34.88,34.82,34.86,49200.0
2006-01-12 09:30:00,34.65,34.75,34.51,34.66,23200.0,34.65,34.75,34.51,34.66,23200.0
2006-01-12 10:00:00,34.68,34.73,34.6,34.72,45500.0,34.68,34.73,34.6,34.72,45500.0
2006-01-12 10:30:00,34.71,34.78,34.54,34.68,48800.0,34.71,34.78,34.54,34.68,48800.0
2006-01-12 11:00:00,34.68,34.79,34.67,34.76,48000.0,34.68,34.79,34.67,34.76,48000.0
2006-01-12 11:30:00,34.76,34.87,34.71,34.74,68000.0,34.76,34.87,34.71,34.74,68000.0
2006-01-12 12:00:00,34.75,34.8,34.72,34.8,48900.0,34.75,34.8,34.72,34.8,48900.0
2006-01-12 12:30:00,34.79,34.97,34.78,34.88,43100.0,34.79,34.97,34.78,34.88,43100.0
2006-01-12 13:00:00,34.89,34.98,34.87,34.92,32300.0,34.89,34.98,34.87,34.92,32300.0
2006-01-12 13:30:00,34.91,34.96,34.66,34.69,32900.0,34.91,34.96,34.66,34.69,32900.0
2006-01-12 14:00:00,34.67,34.67,34.5,34.55,37400.0,34.67,34.67,34.5,34.55,37400.0
2006-01-12 14:30:00,34.57,34.72,34.5,34.56,50400.0,34.57,34.72,34.5,34.56,50400.0
2006-01-12 15:00:00,34.54,34.56,34.44,34.48,39400.0,34.54,34.56,34.44,34.48,39400.0
2006-01-12 15:30:00,34.48,34.54,34.37,34.45,73900.0,34.48,34.54,34.37,34.45,73900.0
2006-01-13 09:30:00,34.11,34.4,34.01,34.34,36300.0,34.11,34.4,34.01,34.34,36300.0
2006-01-13 10:00:00,34.33,34.34,34.13,34.16,18100.0,34.33,34.34,34.13,34.16,18100.0
2006-01-13 10:30:00,34.19,34.24,34.11,34.24,21400.0,34.19,34.24,34.11,34.24,21400.0
2006-01-13 11:00:00,34.2,34.28,34.19,34.26,20000.0,34.2,34.28,34.19,34.26,20000.0
2006-01-13 11:30:00,34.24,34.3,34.18,34.22,13200.0,34.24,34.3,34.18,34.22,13200.0
2006-01-13 12:00:00,34.22,34.24,34.19,34.19,9000.0,34.22,34.24,34.19,34.19,9000.0
2006-01-13 12:30:00,34.2,34.21,34.01,34.11,16400.0,34.2,34.21,34.01,34.11,16400.0
2006-01-13 13:00:00,34.08,34.15,34.06,34.14,14800.0,34.08,34.15,34.06,34.14,14800.0
2006-01-13 13:30:00,34.14,34.15,34.04,34.12,18900.0,34.14,34.15,34.04,34.12,18900.0
2006-01-13 14:00:00,34.14,34.14,33.97,34.1,29300.0,34.14,34.14,33.97,34.1,29300.0
2006-01-13 14:30:00,34.11,34.25,34.11,34.17,26000.0,34.11,34.25,34.11,34.17,26000.0
2006-01-13 15:00:00,34.17,34.2,34.11,34.17,27300.0,34.17,34.2,34.11,34.17,27300.0
2006-01-13 15:30:00,34.17,34.2,34.11,34.16,48400.0,34.17,34.2,34.11,34.16,48400.0
2006-01-17 09:30:00,33.95,34.05,33.77,34.0,44000.0,33.95,34.05,33.77,34.0,44000.0
2006-01-17 10:00:00,34.0,34.07,33.91,33.98,17900.0,34.0,34.07,33.91,33.98,17900.0
2006-01-17 10:30:00,33.98,33.99,33.78,33.83,20800.0,33.98,33.99,33.78,33.83,20800.0
2006-01-17 11:00:00,33.83,33.95,33.83,33.87,12800.0,33.83,33.95,33.83,33.87,12800.0
2006-01-17 11:30:00,33.89,33.89,33.77,33.8,11300.0,33.89,33.89,33.77,33.8,11300.0
2006-01-17 12:00:00,33.81,33.81,33.75,33.77,10500.0,33.81,33.81,33.75,33.77,10500.0
2006-01-17 12:30:00,33.77,33.84,33.75,33.8,13800.0,33.77,33.84,33.75,33.8,13800.0
2006-01-17 13:00:00,33.79,33.82,33.7,33.81,27600.0,33.79,33.82,33.7,33.81,27600.0
2006-01-17 13:30:00,33.75,33.87,33.75,33.86,21700.0,33.75,33.87,33.75,33.86,21700.0
2006-01-17 14:00:00,33.85,33.9,33.83,33.9,28400.0,33.85,33.9,33.83,33.9,28400.0
2006-01-17 14:30:00,33.9,33.9,33.82,33.85,17500.0,33.9,33.9,33.82,33.85,17500.0
2006-01-17 15:00:00,33.85,33.89,33.82,33.84,30900.0,33.85,33.89,33.82,33.84,30900.0
2006-01-17 15:30:00,33.83,33.86,33.74,33.85,81400.0,33.83,33.86,33.74,33.85,81400.0
2006-01-18 09:30:00,33.2,33.56,33.14,33.48,54100.0,33.2,33.56,33.14,33.48,54100.0
2006-01-18 10:00:00,33.5,33.66,33.42,33.56,63700.0,33.5,33.66,33.42,33.56,63700.0
2006-01-18 10:30:00,33.56,33.57,33.42,33.46,42500.0,33.56,33.57,33.42,33.46,42500.0
2006-01-18 11:00:00,33.45,33.46,33.37,33.41,46400.0,33.45,33.46,33.37,33.41,46400.0
2006-01-18 11:30:00,33.42,33.42,33.24,33.31,29900.0,33.42,33.42,33.24,33.31,29900.0
2006-01-18 12:00:00,33.31,33.4,33.26,33.29,30800.0,33.31,33.4,33.26,33.29,30800.0
2006-01-18 12:30:00,33.28,33.39,33.25,33.32,16800.0,33.28,33.39,33.25,33.32,16800.0
2006-01-18 13:00:00,33.31,33.45,33.31,33.4,28900.0,33.31,33.45,33.31,33.4,28900.0
2006-01-18 13:30:00,33.4,33.43,33.38,33.43,18500.0,33.4,33.43,33.38,33.43,18500.0
2006-01-18 14:00:00,33.43,33.49,33.41,33.49,56700.0,33.43,33.49,33.41,33.49,56700.0
2006-01-18 14:30:00,33.49,33.56,33.38,33.42,20500.0,33.49,33.56,33.38,33.42,20500.0
2006-01-18 15:00:00,33.43,33.52,33.38,33.52,38200.0,33.43,33.52,33.38,33.52,38200.0
2006-01-18 15:30:00,33.52,33.59,33.37,33.43,96700.0,33.52,33.59,33.37,33.43,96700.0
2006-01-19 09:30:00,33.75,34.14,33.73,34.12,50900.0,33.75,34.14,33.73,34.12,50900.0
2006-01-19 10:00:00,34.14,34.43,34.03,34.43,91000.0,34.14,34.43,34.03,34.43,91000.0
2006-01-19 10:30:00,34.43,34.52,34.05,34.17,115600.0,34.43,34.52,34.05,34.17,115600.0
2006-01-19 11:00:00,34.16,34.22,34.07,34.22,26800.0,34.16,34.22,34.07,34.22,26800.0
2006-01-19 11:30:00,34.22,34.22,33.94,34.07,67600.0,34.22,34.22,33.94,34.07,67600.0
2006-01-19 12:00:00,34.08,34.17,33.99,34.15,37000.0,34.08,34.17,33.99,34.15,37000.0
2006-01-19 12:30:00,34.15,34.38,34.15,34.35,53300.0,34.15,34.38,34.15,34.35,53300.0
2006-01-19 13:00:00,34.37,34.4,34.3,34.34,20500.0,34.37,34.4,34.3,34.34,20500.0
2006-01-19 13:30:00,34.34,34.36,34.28,34.3,22400.0,34.34,34.36,34.28,34.3,22400.0
2006-01-19 14:00:00,34.31,34.36,34.29,34.3,18600.0,34.31,34.36,34.29,34.3,18600.0
2006-01-19 14:30:00,34.3,34.35,34.25,34.35,32200.0,34.3,34.35,34.25,34.35,32200.0
2006-01-19 15:00:00,34.34,34.34,34.18,34.3,20900.0,34.34,34.34,34.18,34.3,20900.0
2006-01-19 15:30:00,34.29,34.3,34.26,34.27,52200.0,34.29,34.3,34.26,34.27,52200.0
2006-01-20 09:30:00,34.15,34.18,34.05,34.05,23200.0,34.15,34.18,34.05,34.05,23200.0
2006-01-20 10:00:00,34.05,34.05,33.72,33.73,27300.0,34.05,34.05,33.72,33.73,27300.0
2006-01-20 10:30:00,33.72,33.72,33.47,33.57,27800.0,33.72,33.72,33.47,33.57,27800.0
2006-01-20 11:00:00,33.58,33.75,33.52,33.72,27800.0,33.58,33.75,33.52,33.72,27800.0
2006-01-20 11:30:00,33.71,33.71,33.45,33.48,22700.0,33.71,33.71,33.45,33.48,22700.0
2006-01-20 12:00:00,33.49,33.68,33.44,33.67,24200.0,33.49,33.68,33.44,33.67,24200.0
2006-01-20 12:30:00,33.68,33.68,33.5,33.6,12500.0,33.68,33.68,33.5,33.6,12500.0
2006-01-20 13:00:00,33.59,33.72,33.5,33.7,19700.0,33.59,33.72,33.5,33.7,19700.0
2006-01-20 13:30:00,33.67,33.67,33.49,33.56,28600.0,33.67,33.67,33.49,33.56,28600.0
2006-01-20 14:00:00,33.55,33.69,33.52,33.69,14800.0,33.55,33.69,33.52,33.69,14800.0
2006-01-20 14:30:00,33.69,33.69,33.51,33.54,17700.0,33.69,33.69,33.51,33.54,17700.0
2006-01-20 15:00:00,33.55,33.62,33.52,33.58,52400.0,33.55,33.62,33.52,33.58,52400.0
2006-01-20 15:30:00,33.58,33.6,33.5,33.51,44300.0,33.58,33.6,33.5,33.51,44300.0
2006-01-23 09:30:00,33.05,33.22,32.97,32.99,94000.0,33.05,33.22,32.97,32.99,94000.0
2006-01-23 10:00:00,32.99,33.09,32.9,33.03,96400.0,32.99,33.09,32.9,33.03,96400.0
2006-01-23 10:30:00,33.0,33.1,32.95,33.1,61700.0,33.0,33.1,32.95,33.1,61700.0
2006-01-23 11:00:00,33.07,33.09,33.05,33.08,66900.0,33.07,33.09,33.05,33.08,66900.0
2006-01-23 11:30:00,33.09,33.21,33.09,33.14,40300.0,33.09,33.21,33.09,33.14,40300.0
2006-01-23 12:00:00,33.11,33.11,32.79,32.91,28300.0,33.11,33.11,32.79,32.91,28300.0
2006-01-23 12:30:00,32.92,33.0,32.75,32.97,25800.0,32.92,33.0,32.75,32.97,25800.0
2006-01-23 13:00:00,32.97,33.14,32.97,33.12,24000.0,32.97,33.14,32.97,33.12,24000.0
2006-01-23 13:30:00,33.13,33.14,33.03,33.1,61300.0,33.13,33.14,33.03,33.1,61300.0
2006-01-23 14:00:00,33.07,33.15,33.03,33.08,34400.0,33.07,33.15,33.03,33.08,34400.0
2006-01-23 14:30:00,33.08,33.12,33.02,33.1,52800.0,33.08,33.12,33.02,33.1,52800.0
2006-01-23 15:00:00,33.09,33.18,33.02,33.1,86500.0,33.09,33.18,33.02,33.1,86500.0
2006-01-23 15:30:00,33.1,33.18,33.06,33.09,172700.0,33.1,33.18,33.06,33.09,172700.0
2006-01-24 09:30:00,33.48,33.76,33.43,33.75,38500.0,33.48,33.76,33.43,33.75,38500.0
2006-01-24 10:00:00,33.75,33.84,33.63,33.67,49800.0,33.75,33.84,33.63,33.67,49800.0
2006-01-24 10:30:00,33.68,33.79,33.62,33.65,57200.0,33.68,33.79,33.62,33.65,57200.0
2006-01-24 11:00:00,33.66,33.75,33.5,33.72,25600.0,33.66,33.75,33.5,33.72,25600.0
2006-01-24 11:30:00,33.73,33.77,33.69,33.71,28400.0,33.73,33.77,33.69,33.71,28400.0
2006-01-24 12:00:00,33.69,33.77,33.62,33.63,21200.0,33.69,33.77,33.62,33.63,21200.0
2006-01-24 12:30:00,33.63,33.75,33.6,33.71,16100.0,33.63,33.75,33.6,33.71,16100.0
2006-01-24 13:00:00,33.73,33.83,33.7,33.79,15000.0,33.73,33.83,33.7,33.79,15000.0
2006-01-24 13:30:00,33.79,33.84,33.74,33.82,18200.0,33.79,33.84,33.74,33.82,18200.0
2006-01-24 14:00:00,33.82,33.92,33.79,33.8,43100.0,33.82,33.92,33.79,33.8,43100.0
2006-01-24 14:30:00,33.82,33.84,33.78,33.8,21300.0,33.82,33.84,33.78,33.8,21300.0
2006-01-24 15:00:00,33.79,33.88,33.78,33.85,39500.0,33.79,33.88,33.78,33.85,39500.0
2006-01-24 15:30:00,33.85,33.87,33.79,33.8,70100.0,33.85,33.87,33.79,33.8,70100.0
2006-01-25 09:30:00,34.08,34.2,34.03,34.05,34000.0,34.08,34.2,34.03,34.05,34000.0
2006-01-25 10:00:00,34.05,34.14,33.7,33.78,27800.0,34.05,34.14,33.7,33.78,27800.0
2006-01-25 10:30:00,33.75,34.06,33.74,33.99,23100.0,33.75,34.06,33.74,33.99,23100.0
2006-01-25 11:00:00,34.0,34.04,33.91,33.99,14800.0,34.0,34.04,33.91,33.99,14800.0
2006-01-25 11:30:00,34.01,34.08,33.84,33.96,24100.0,34.01,34.08,33.84,33.96,24100.0
2006-01-25 12:00:00,33.96,33.98,33.79,33.79,15000.0,33.96,33.98,33.79,33.79,15000.0
2006-01-25 12:30:00,33.79,33.98,33.79,33.98,19800.0,33.79,33.98,33.79,33.98,19800.0
2006-01-25 13:00:00,33.97,34.07,33.96,34.02,23200.0,33.97,34.07,33.96,34.02,23200.0
2006-01-25 13:30:00,34.05,34.05,33.99,34.03,21500.0,34.05,34.05,33.99,34.03,21500.0
2006-01-25 14:00:00,34.02,34.04,33.93,33.98,27300.0,34.02,34.04,33.93,33.98,27300.0
2006-01-25 14:30:00,33.97,34.04,33.91,33.92,44400.0,33.97,34.04,33.91,33.92,44400.0
2006-01-25 15:00:00,33.94,34.01,33.9,34.0,42300.0,33.94,34.01,33.9,34.0,42300.0
2006-01-25 15:30:00,34.0,34.16,34.0,34.14,91800.0,34.0,34.16,34.0,34.14,91800.0
2006-01-26 09:30:00,34.37,34.48,34.26,34.3,57100.0,34.37,34.48,34.26,34.3,57100.0
2006-01-26 10:00:00,34.26,34.3,34.08,34.09,33100.0,34.26,34.3,34.08,34.09,33100.0
2006-01-26 10:30:00,34.09,34.32,34.08,34.27,28100.0,34.09,34.32,34.08,34.27,28100.0
2006-01-26 11:00:00,34.26,34.35,34.24,34.28,18000.0,34.26,34.35,34.24,34.28,18000.0
2006-01-26 11:30:00,34.28,34.69,34.26,34.68,38500.0,34.28,34.69,34.26,34.68,38500.0
2006-01-26 12:00:00,34.68,34.76,34.51,34.51,30000.0,34.68,34.76,34.51,34.51,30000.0
2006-01-26 12:30:00,34.51,34.54,34.33,34.38,21600.0,34.51,34.54,34.33,34.38,21600.0
2006-01-26 13:00:00,34.38,34.46,34.29,34.29,38700.0,34.38,34.46,34.29,34.29,38700.0
2006-01-26 13:30:00,34.29,34.61,34.26,34.52,60600.0,34.29,34.61,34.26,34.52,60600.0
2006-01-26 14:00:00,34.57,34.57,34.46,34.5,24400.0,34.57,34.57,34.46,34.5,24400.0
2006-01-26 14:30:00,34.49,34.59,34.41,34.57,22600.0,34.49,34.59,34.41,34.57,22600.0
2006-01-26 15:00:00,34.5,34.6,34.46,34.52,66500.0,34.5,34.6,34.46,34.52,66500.0
2006-01-26 15:30:00,34.52,34.55,34.36,34.39,84100.0,34.52,34.55,34.36,34.39,84100.0
2006-01-27 09:30:00,34.38,34.65,34.38,34.57,43600.0,34.38,34.65,34.38,34.57,43600.0
2006-01-27 10:00:00,34.55,34.69,34.53,34.61,45800.0,34.55,34.69,34.53,34.61,45800.0
2006-01-27 10:30:00,34.62,34.63,34.47,34.58,35200.0,34.62,34.63,34.47,34.58,35200.0
2006-01-27 11:00:00,34.6,34.6,34.41,34.47,15300.0,34.6,34.6,34.41,34.47,15300.0
2006-01-27 11:30:00,34.47,34.59,34.42,34.5,20300.0,34.47,34.59,34.42,34.5,20300.0
2006-01-27 12:00:00,34.5,34.63,34.49,34.62,15200.0,34.5,34.63,34.49,34.62,15200.0
2006-01-27 12:30:00,34.61,34.62,34.52,34.59,14700.0,34.61,34.62,34.52,34.59,14700.0
2006-01-27 13:00:00,34.59,34.6,34.38,34.39,17700.0,34.59,34.6,34.38,34.39,17700.0
2006-01-27 13:30:00,34.38,34.49,34.37,34.41,43500.0,34.38,34.49,34.37,34.41,43500.0
2006-01-27 14:00:00,34.41,34.54,34.35,34.53,26600.0,34.41,34.54,34.35,34.53,26600.0
2006-01-27 14:30:00,34.54,34.55,34.38,34.54,31800.0,34.54,34.55,34.38,34.54,31800.0
2006-01-27 15:00:00,34.55,34.59,34.5,34.51,28400.0,34.55,34.59,34.5,34.51,28400.0
2006-01-27 15:30:00,34.51,34.51,34.39,34.42,48300.0,34.51,34.51,34.39,34.42,48300.0
2006-01-30 09:30:00,34.21,34.56,34.16,34.53,32600.0,34.21,34.56,34.16,34.53,32600.0
2006-01-30 10:00:00,34.56,34.72,34.54,34.54,13500.0,34.56,34.72,34.54,34.54,13500.0
2006-01-30 10:30:00,34.54,34.61,34.41,34.53,25000.0,34.54,34.61,34.41,34.53,25000.0
2006-01-30 11:00:00,34.54,34.6,34.47,34.53,8000.0,34.54,34.6,34.47,34.53,8000.0
2006-01-30 11:30:00,34.55,34.64,34.52,34.61,11600.0,34.55,34.64,34.52,34.61,11600.0
2006-01-30 12:00:00,34.61,34.76,34.57,34.73,16100.0,34.61,34.76,34.57,34.73,16100.0
2006-01-30 12:30:00,34.72,34.89,34.71,34.72,21200.0,34.72,34.89,34.71,34.72,21200.0
2006-01-30 13:00:00,34.73,34.74,34.69,34.71,9200.0,34.73,34.74,34.69,34.71,9200.0
2006-01-30 13:30:00,34.71,34.76,34.7,34.75,7200.0,34.71,34.76,34.7,34.75,7200.0
2006-01-30 14:00:00,34.75,34.75,34.62,34.65,12600.0,34.75,34.75,34.62,34.65,12600.0
2006-01-30 14:30:00,34.65,34.72,34.64,34.72,17000.0,34.65,34.72,34.64,34.72,17000.0
2006-01-30 15:00:00,34.72,34.72,34.56,34.65,29400.0,34.72,34.72,34.56,34.65,29400.0
2006-01-30 15:30:00,34.65,34.67,34.63,34.66,27700.0,34.65,34.67,34.63,34.66,27700.0
2006-01-31 09:30:00,34.53,34.58,34.14,34.17,23900.0,34.53,34.58,34.14,34.17,23900.0
2006-01-31 10:00:00,34.18,34.37,34.06,34.28,34800.0,34.18,34.37,34.06,34.28,34800.0
2006-01-31 10:30:00,34.29,34.46,34.25,34.46,22600.0,34.29,34.46,34.25,34.46,22600.0
2006-01-31 11:00:00,34.42,34.48,34.38,34.38,17500.0,34.42,34.48,34.38,34.38,17500.0
2006-01-31 11:30:00,34.36,34.44,34.36,34.36,15600.0,34.36,34.44,34.36,34.36,15600.0
2006-01-31 12:00:00,34.37,34.39,34.26,34.29,23100.0,34.37,34.39,34.26,34.29,23100.0
2006-01-31 12:30:00,34.3,34.45,34.29,34.43,9300.0,34.3,34.45,34.29,34.43,9300.0
2006-01-31 13:00:00,34.43,34.45,34.32,34.37,21800.0,34.43,34.45,34.32,34.37,21800.0
2006-01-31 13:30:00,34.39,34.44,34.37,34.39,23500.0,34.39,34.44,34.37,34.39,23500.0
2006-01-31 14:00:00,34.38,34.4,34.24,34.34,48200.0,34.38,34.4,34.24,34.34,48200.0
2006-01-31 14:30:00,34.34,34.49,34.3,34.43,30300.0,34.34,34.49,34.3,34.43,30300.0
2006-01-31 15:00:00,34.44,34.52,34.41,34.47,38500.0,34.44,34.52,34.41,34.47,38500.0
2006-01-31 15:30:00,34.48,34.52,34.28,34.31,55800.0,34.48,34.52,34.28,34.31,55800.0
2006-02-01 09:30:00,33.95,34.18,33.95,34.06,23700.0,33.95,34.18,33.95,34.06,23700.0
2006-02-01 10:00:00,34.02,34.44,33.99,34.39,15900.0,34.02,34.44,33.99,34.39,15900.0
2006-02-01 10:30:00,34.39,34.4,34.26,34.37,12200.0,34.39,34.4,34.26,34.37,12200.0
2006-02-01 11:00:00,34.36,34.48,34.31,34.34,15600.0,34.36,34.48,34.31,34.34,15600.0
2006-02-01 11:30:00,34.34,34.37,34.27,34.33,10300.0,34.34,34.37,34.27,34.33,10300.0
2006-02-01 12:00:00,34.33,34.44,34.32,34.44,14100.0,34.33,34.44,34.32,34.44,14100.0
2006-02-01 12:30:00,34.44,34.45,34.37,34.37,12600.0,34.44,34.45,34.37,34.37,12600.0
2006-02-01 13:00:00,34.38,34.42,34.3,34.35,23000.0,34.38,34.42,34.3,34.35,23000.0
2006-02-01 13:30:00,34.36,34.41,34.26,34.36,24900.0,34.36,34.41,34.26,34.36,24900.0
2006-02-01 14:00:00,34.38,34.49,34.37,34.43,30000.0,34.38,34.49,34.37,34.43,30000.0
2006-02-01 14:30:00,34.43,34.56,34.43,34.56,40100.0,34.43,34.56,34.43,34.56,40100.0
2006-02-01 15:00:00,34.56,34.62,34.47,34.5,34200.0,34.56,34.62,34.47,34.5,34200.0
2006-02-01 15:30:00,34.5,34.57,34.42,34.51,49800.0,34.5,34.57,34.42,34.51,49800.0
2006-02-02 09:30:00,34.73,34.97,34.55,34.92,38100.0,34.73,34.97,34.55,34.92,38100.0
2006-02-02 10:00:00,34.85,34.99,34.72,34.88,34000.0,34.85,34.99,34.72,34.88,34000.0
2006-02-02 10:30:00,34.88,34.92,34.67,34.77,53100.0,34.88,34.92,34.67,34.77,53100.0
2006-02-02 11:00:00,34.77,34.77,34.5,34.5,63700.0,34.77,34.77,34.5,34.5,63700.0
2006-02-02 11:30:00,34.5,34.64,34.45,34.5,40500.0,34.5,34.64,34.45,34.5,40500.0
2006-02-02 12:00:00,34.51,34.64,34.48,34.5,42800.0,34.51,34.64,34.48,34.5,42800.0
2006-02-02 12:30:00,34.5,34.68,34.47,34.62,24500.0,34.5,34.68,34.47,34.62,24500.0
2006-02-02 13:00:00,34.62,34.69,34.49,34.62,27100.0,34.62,34.69,34.49,34.62,27100.0
2006-02-02 13:30:00,34.62,34.62,34.49,34.54,29400.0,34.62,34.62,34.49,34.54,29400.0
2006-02-02 14:00:00,34.51,34.57,34.42,34.46,31600.0,34.51,34.57,34.42,34.46,31600.0
2006-02-02 14:30:00,34.46,34.6,34.44,34.5,36200.0,34.46,34.6,34.44,34.5,36200.0
2006-02-02 15:00:00,34.5,34.55,34.42,34.52,61400.0,34.5,34.55,34.42,34.52,61400.0
2006-02-02 15:30:00,34.52,34.55,34.45,34.48,64000.0,34.52,34.55,34.45,34.48,64000.0
2006-02-03 09:30:00,34.45,34.85,34.45,34.67,49100.0,34.45,34.85,34.45,34.67,49100.0
2006-02-03 10:00:00,34.63,34.9,34.59,34.74,37600.0,34.63,34.9,34.59,34.74,37600.0
2006-02-03 10:30:00,34.76,34.8,34.63,34.71,47000.0,34.76,34.8,34.63,34.71,47000.0
2006-02-03 11:00:00,34.72,34.85,34.67,34.81,41900.0,34.72,34.85,34.67,34.81,41900.0
2006-02-03 11:30:00,34.81,34.91,34.79,34.89,44500.0,34.81,34.91,34.79,34.89,44500.0
2006-02-03 12:00:00,34.89,34.9,34.81,34.81,38400.0,34.89,34.9,34.81,34.81,38400.0
2006-02-03 12:30:00,34.81,34.87,34.81,34.84,46600.0,34.81,34.87,34.81,34.84,46600.0
2006-02-03 13:00:00,34.83,35.0,34.83,34.97,37000.0,34.83,35.0,34.83,34.97,37000.0
2006-02-03 13:30:00,34.97,35.0,34.93,34.98,36200.0,34.97,35.0,34.93,34.98,36200.0
2006-02-03 14:00:00,34.98,35.0,34.86,34.89,40300.0,34.98,35.0,34.86,34.89,40300.0
2006-02-03 14:30:00,34.9,35.0,34.88,34.96,46500.0,34.9,35.0,34.88,34.96,46500.0
2006-02-03 15:00:00,34.96,35.0,34.92,34.92,67200.0,34.96,35.0,34.92,34.92,67200.0
2006-02-03 15:30:00,34.92,34.92,34.83,34.88,55800.0,34.92,34.92,34.83,34.88,55800.0
2006-02-06 09:30:00,34.8,35.0,34.8,34.91,32500.0,34.8,35.0,34.8,34.91,32500.0
2006-02-06 10:00:00,34.91,34.93,34.69,34.69,27300.0,34.91,34.93,34.69,34.69,27300.0
2006-02-06 10:30:00,34.67,34.73,34.37,34.37,63100.0,34.67,34.73,34.37,34.37,63100.0
2006-02-06 11:00:00,34.37,34.65,34.37,34.65,47200.0,34.37,34.65,34.37,34.65,47200.0
2006-02-06 11:30:00,34.64,34.8,34.61,34.69,35800.0,34.64,34.8,34.61,34.69,35800.0
2006-02-06 12:00:00,34.69,34.79,34.59,34.61,36600.0,34.69,34.79,34.59,34.61,36600.0
2006-02-06 12:30:00,34.6,34.71,34.6,34.71,19100.0,34.6,34.71,34.6,34.71,19100.0
2006-02-06 13:00:00,34.69,34.73,34.65,34.71,21000.0,34.69,34.73,34.65,34.71,21000.0
2006-02-06 13:30:00,34.72,34.76,34.56,34.66,27900.0,34.72,34.76,34.56,34.66,27900.0
2006-02-06 14:00:00,34.64,34.64,34.47,34.58,34000.0,34.64,34.64,34.47,34.58,34000.0
2006-02-06 14:30:00,34.58,34.78,34.58,34.7,29500.0,34.58,34.78,34.58,34.7,29500.0
2006-02-06 15:00:00,34.7,34.74,34.68,34.72,37600.0,34.7,34.74,34.68,34.72,37600.0
2006-02-06 15:30:00,34.72,34.84,34.71,34.76,159500.0,34.72,34.84,34.71,34.76,159500.0
2006-02-07 09:30:00,34.65,34.79,34.39,34.61,54200.0,34.65,34.79,34.39,34.61,54200.0
2006-02-07 10:00:00,34.61,34.7,34.35,34.5,40000.0,34.61,34.7,34.35,34.5,40000.0
2006-02-07 10:30:00,34.51,34.6,34.34,34.46,30600.0,34.51,34.6,34.34,34.46,30600.0
2006-02-07 11:00:00,34.43,34.63,34.4,34.5,23200.0,34.43,34.63,34.4,34.5,23200.0
2006-02-07 11:30:00,34.5,34.62,34.41,34.59,40200.0,34.5,34.62,34.41,34.59,40200.0
2006-02-07 12:00:00,34.57,34.62,34.35,34.37,35000.0,34.57,34.62,34.35,34.37,35000.0
2006-02-07 12:30:00,34.37,34.5,34.36,34.5,15700.0,34.37,34.5,34.36,34.5,15700.0
2006-02-07 13:00:00,34.49,34.49,34.28,34.31,44300.0,34.49,34.49,34.28,34.31,44300.0
2006-02-07 13:30:00,34.31,34.37,34.25,34.34,33300.0,34.31,34.37,34.25,34.34,33300.0
2006-02-07 14:00:00,34.34,34.57,34.32,34.57,29900.0,34.34,34.57,34.32,34.57,29900.0
2006-02-07 14:30:00,34.57,34.59,34.41,34.49,34100.0,34.57,34.59,34.41,34.49,34100.0
2006-02-07 15:00:00,34.49,34.51,34.37,34.39,35300.0,34.49,34.51,34.37,34.39,35300.0
2006-02-07 15:30:00,34.37,34.53,34.35,34.38,96300.0,34.37,34.53,34.35,34.38,96300.0
2006-02-08 09:30:00,34.58,34.7,34.45,34.45,44100.0,34.58,34.7,34.45,34.45,44100.0
2006-02-08 10:00:00,34.45,34.6,34.44,34.51,38600.0,34.45,34.6,34.44,34.51,38600.0
2006-02-08 10:30:00,34.5,34.54,34.4,34.5,29200.0,34.5,34.54,34.4,34.5,29200.0
2006-02-08 11:00:00,34.49,34.55,34.43,34.5,14100.0,34.49,34.55,34.43,34.5,14100.0
2006-02-08 11:30:00,34.5,34.53,34.45,34.46,28400.0,34.5,34.53,34.45,34.46,28400.0
2006-02-08 12:00:00,34.47,34.57,34.47,34.49,22100.0,34.47,34.57,34.47,34.49,22100.0
2006-02-08 12:30:00,34.48,34.59,34.44,34.55,29000.0,34.48,34.59,34.44,34.55,29000.0
2006-02-08 13:00:00,34.54,34.55,34.38,34.39,41500.0,34.54,34.55,34.38,34.39,41500.0
2006-02-08 13:30:00,34.39,34.44,34.33,34.33,33400.0,34.39,34.44,34.33,34.33,33400.0
2006-02-08 14:00:00,34.33,34.37,34.25,34.26,51600.0,34.33,34.37,34.25,34.26,51600.0
2006-02-08 14:30:00,34.24,34.3,34.17,34.17,49700.0,34.24,34.3,34.17,34.17,49700.0
2006-02-08 15:00:00,34.18,34.37,34.12,34.27,61600.0,34.18,34.37,34.12,34.27,61600.0
2006-02-08 15:30:00,34.28,34.31,34.21,34.23,79700.0,34.28,34.31,34.21,34.23,79700.0
2006-02-09 09:30:00,33.86,34.38,33.86,34.3,64400.0,33.86,34.38,33.86,34.3,64400.0
2006-02-09 10:00:00,34.35,34.53,34.27,34.3,39000.0,34.35,34.53,34.27,34.3,39000.0
2006-02-09 10:30:00,34.31,34.42,34.26,34.32,27500.0,34.31,34.42,34.26,34.32,27500.0
2006-02-09 11:00:00,34.31,34.38,34.3,34.32,33300.0,34.31,34.38,34.3,34.32,33300.0
2006-02-09 11:30:00,34.32,34.35,34.27,34.35,18700.0,34.32,34.35,34.27,34.35,18700.0
2006-02-09 12:00:00,34.34,34.4,34.34,34.4,24500.0,34.34,34.4,34.34,34.4,24500.0
2006-02-09 12:30:00,34.4,34.45,34.36,34.42,19800.0,34.4,34.45,34.36,34.42,19800.0
2006-02-09 13:00:00,34.42,34.48,34.37,34.42,31800.0,34.42,34.48,34.37,34.42,31800.0
2006-02-09 13:30:00,34.43,34.5,34.39,34.44,18800.0,34.43,34.5,34.39,34.44,18800.0
2006-02-09 14:00:00,34.43,34.45,34.23,34.26,32200.0,34.43,34.45,34.23,34.26,32200.0
2006-02-09 14:30:00,34.25,34.36,34.23,34.33,17000.0,34.25,34.36,34.23,34.33,17000.0
2006-02-09 15:00:00,34.34,34.36,34.14,34.15,29200.0,34.34,34.36,34.14,34.15,29200.0
2006-02-09 15:30:00,34.13,34.13,33.92,34.06,46000.0,34.13,34.13,33.92,34.06,46000.0
2006-02-10 09:30:00,33.79,33.82,33.64,33.72,30100.0,33.79,33.82,33.64,33.72,30100.0
2006-02-10 10:00:00,33.69,33.75,33.52,33.58,25000.0,33.69,33.75,33.52,33.58,25000.0
2006-02-10 10:30:00,33.61,33.64,33.58,33.62,33400.0,33.61,33.64,33.58,33.62,33400.0
2006-02-10 11:00:00,33.6,33.68,33.53,33.61,27200.0,33.6,33.68,33.53,33.61,27200.0
2006-02-10 11:30:00,33.64,33.7,33.61,33.66,12900.0,33.64,33.7,33.61,33.66,12900.0
2006-02-10 12:00:00,33.67,33.79,33.66,33.71,22900.0,33.67,33.79,33.66,33.71,22900.0
2006-02-10 12:30:00,33.72,33.77,33.6,33.61,12600.0,33.72,33.77,33.6,33.61,12600.0
2006-02-10 13:00:00,33.61,33.71,33.54,33.54,18800.0,33.61,33.71,33.54,33.54,18800.0
2006-02-10 13:30:00,33.56,33.7,33.55,33.6,18100.0,33.56,33.7,33.55,33.6,18100.0
2006-02-10 14:00:00,33.61,33.76,33.59,33.69,54100.0,33.61,33.76,33.59,33.69,54100.0
2006-02-10 14:30:00,33.69,33.94,33.69,33.89,51500.0,33.69,33.94,33.69,33.89,51500.0
2006-02-10 15:00:00,33.89,33.91,33.86,33.9,50300.0,33.89,33.91,33.86,33.9,50300.0
2006-02-10 15:30:00,33.9,33.91,33.83,33.83,72800.0,33.9,33.91,33.83,33.83,72800.0
2006-02-13 09:30:00,33.58,33.7,33.46,33.68,29300.0,33.58,33.7,33.46,33.68,29300.0
2006-02-13 10:00:00,33.66,33.66,33.22,33.25,61800.0,33.66,33.66,33.22,33.25,61800.0
2006-02-13 10:30:00,33.25,33.5,33.25,33.28,35700.0,33.25,33.5,33.25,33.28,35700.0
2006-02-13 11:00:00,33.28,33.51,33.28,33.51,17900.0,33.28,33.51,33.28,33.51,17900.0
2006-02-13 11:30:00,33.51,33.52,33.35,33.39,20000.0,33.51,33.52,33.35,33.39,20000.0
2006-02-13 12:00:00,33.39,33.48,33.36,33.45,11800.0,33.39,33.48,33.36,33.45,11800.0
2006-02-13 12:30:00,33.47,33.47,33.31,33.38,9500.0,33.47,33.47,33.31,33.38,9500.0
2006-02-13 13:00:00,33.38,33.43,33.34,33.43,13600.0,33.38,33.43,33.34,33.43,13600.0
2006-02-13 13:30:00,33.43,33.44,33.34,33.4,12300.0,33.43,33.44,33.34,33.4,12300.0
2006-02-13 14:00:00,33.4,33.58,33.4,33.5,10500.0,33.4,33.58,33.4,33.5,10500.0
2006-02-13 14:30:00,33.52,33.55,33.39,33.39,10800.0,33.52,33.55,33.39,33.39,10800.0
2006-02-13 15:00:00,33.4,33.5,33.38,33.47,15200.0,33.4,33.5,33.38,33.47,15200.0
2006-02-13 15:30:00,33.47,33.52,33.41,33.49,42700.0,33.47,33.52,33.41,33.49,42700.0
2006-02-14 09:30:00,33.7,33.7,33.36,33.52,58800.0,33.7,33.7,33.36,33.52,58800.0
2006-02-14 10:00:00,33.52,33.55,33.37,33.45,34700.0,33.52,33.55,33.37,33.45,34700.0
2006-02-14 10:30:00,33.43,33.53,33.22,33.52,26700.0,33.43,33.53,33.22,33.52,26700.0
2006-02-14 11:00:00,33.52,33.78,33.48,33.7,22000.0,33.52,33.78,33.48,33.7,22000.0
2006-02-14 11:30:00,33.74,33.78,33.5,33.75,137300.0,33.74,33.78,33.5,33.75,137300.0
2006-02-14 12:00:00,33.72,33.74,33.65,33.7,22800.0,33.72,33.74,33.65,33.7,22800.0
2006-02-14 12:30:00,33.69,33.72,33.65,33.65,9700.0,33.69,33.72,33.65,33.65,9700.0
2006-02-14 13:00:00,33.64,33.72,33.6,33.72,23800.0,33.64,33.72,33.6,33.72,23800.0
2006-02-14 13:30:00,33.72,33.85,33.72,33.76,46300.0,33.72,33.85,33.72,33.76,46300.0
2006-02-14 14:00:00,33.73,33.95,33.7,33.95,25400.0,33.73,33.95,33.7,33.95,25400.0
2006-02-14 14:30:00,33.96,34.02,33.95,34.02,17700.0,33.96,34.02,33.95,34.02,17700.0
2006-02-14 15:00:00,34.03,34.14,33.97,34.12,48000.0,34.03,34.14,33.97,34.12,48000.0
2006-02-14 15:30:00,34.12,34.2,34.11,34.2,77800.0,34.12,34.2,34.11,34.2,77800.0
2006-02-15 09:30:00,34.15,34.34,34.13,34.23,24400.0,34.15,34.34,34.13,34.23,24400.0
2006-02-15 10:00:00,34.23,34.56,34.16,34.49,54600.0,34.23,34.56,34.16,34.49,54600.0
2006-02-15 10:30:00,34.52,34.65,34.48,34.52,28500.0,34.52,34.65,34.48,34.52,28500.0
2006-02-15 11:00:00,34.52,34.52,34.38,34.49,27200.0,34.52,34.52,34.38,34.49,27200.0
2006-02-15 11:30:00,34.5,34.52,34.4,34.5,38500.0,34.5,34.52,34.4,34.5,38500.0
2006-02-15 12:00:00,34.48,34.5,34.33,34.34,25600.0,34.48,34.5,34.33,34.34,25600.0
2006-02-15 12:30:00,34.37,34.37,34.21,34.35,30400.0,34.37,34.37,34.21,34.35,30400.0
2006-02-15 13:00:00,34.35,34.43,34.35,34.41,34900.0,34.35,34.43,34.35,34.41,34900.0
2006-02-15 13:30:00,34.4,34.59,34.4,34.57,46600.0,34.4,34.59,34.4,34.57,46600.0
2006-02-15 14:00:00,34.57,34.66,34.52,34.66,37000.0,34.57,34.66,34.52,34.66,37000.0
2006-02-15 14:30:00,34.67,34.8,34.65,34.8,31900.0,34.67,34.8,34.65,34.8,31900.0
2006-02-15 15:00:00,34.8,34.8,34.62,34.62,38100.0,34.8,34.8,34.62,34.62,38100.0
2006-02-15 15:30:00,34.64,34.84,34.64,34.83,97600.0,34.64,34.84,34.64,34.83,97600.0
2006-02-16 09:30:00,35.0,35.14,35.0,35.05,51700.0,35.0,35.14,35.0,35.05,51700.0
2006-02-16 10:00:00,35.05,35.2,35.03,35.07,68400.0,35.05,35.2,35.03,35.07,68400.0
2006-02-16 10:30:00,35.1,35.17,35.05,35.13,37600.0,35.1,35.17,35.05,35.13,37600.0
2006-02-16 11:00:00,35.1,35.12,35.02,35.05,30000.0,35.1,35.12,35.02,35.05,30000.0
2006-02-16 11:30:00,35.04,35.13,35.01,35.04,31900.0,35.04,35.13,35.01,35.04,31900.0
2006-02-16 12:00:00,35.05,35.22,35.05,35.17,37200.0,35.05,35.22,35.05,35.17,37200.0
2006-02-16 12:30:00,35.17,35.21,35.15,35.18,23000.0,35.17,35.21,35.15,35.18,23000.0
2006-02-16 13:00:00,35.19,35.25,35.17,35.25,25800.0,35.19,35.25,35.17,35.25,25800.0
2006-02-16 13:30:00,35.26,35.34,35.23,35.27,35300.0,35.26,35.34,35.23,35.27,35300.0
2006-02-16 14:00:00,35.27,35.31,35.26,35.3,33800.0,35.27,35.31,35.26,35.3,33800.0
2006-02-16 14:30:00,35.3,35.34,35.24,35.31,34200.0,35.3,35.34,35.24,35.31,34200.0
2006-02-16 15:00:00,35.33,35.36,35.3,35.35,34300.0,35.33,35.36,35.3,35.35,34300.0
2006-02-16 15:30:00,35.35,35.45,35.34,35.44,61900.0,35.35,35.45,35.34,35.44,61900.0
2006-02-17 09:30:00,35.3,35.41,35.24,35.41,36300.0,35.3,35.41,35.24,35.41,36300.0
2006-02-17 10:00:00,35.44,35.5,35.18,35.18,44100.0,35.44,35.5,35.18,35.18,44100.0
2006-02-17 10:30:00,35.2,35.35,35.18,35.34,22200.0,35.2,35.35,35.18,35.34,22200.0
2006-02-17 11:00:00,35.32,35.4,35.26,35.4,17000.0,35.32,35.4,35.26,35.4,17000.0
2006-02-17 11:30:00,35.39,35.44,35.37,35.38,19400.0,35.39,35.44,35.37,35.38,19400.0
2006-02-17 12:00:00,35.39,35.41,35.34,35.39,18600.0,35.39,35.41,35.34,35.39,18600.0
2006-02-17 12:30:00,35.37,35.43,35.35,35.39,21900.0,35.37,35.43,35.35,35.39,21900.0
2006-02-17 13:00:00,35.4,35.41,35.34,35.34,11600.0,35.4,35.41,35.34,35.34,11600.0
2006-02-17 13:30:00,35.35,35.53,35.35,35.52,25500.0,35.35,35.53,35.35,35.52,25500.0
2006-02-17 14:00:00,35.52,35.59,35.48,35.59,70500.0,35.52,35.59,35.48,35.59,70500.0
2006-02-17 14:30:00,35.57,35.57,35.5,35.51,16100.0,35.57,35.57,35.5,35.51,16100.0
2006-02-17 15:00:00,35.51,35.52,35.35,35.37,26000.0,35.51,35.52,35.35,35.37,26000.0
2006-02-17 15:30:00,35.36,35.45,35.33,35.44,86800.0,35.36,35.45,35.33,35.44,86800.0
2006-02-21 09:30:00,35.24,35.54,35.0,35.0,71300.0,35.24,35.54,35.0,35.0,71300.0
2006-02-21 10:00:00,35.01,35.1,34.87,34.88,54600.0,35.01,35.1,34.87,34.88,54600.0
2006-02-21 10:30:00,34.9,35.13,34.89,35.12,24000.0,34.9,35.13,34.89,35.12,24000.0
2006-02-21 11:00:00,35.12,35.23,35.05,35.23,16500.0,35.12,35.23,35.05,35.23,16500.0
2006-02-21 11:30:00,35.19,35.22,35.04,35.04,17700.0,35.19,35.22,35.04,35.04,17700.0
2006-02-21 12:00:00,35.01,35.08,34.91,35.07,53500.0,35.01,35.08,34.91,35.07,53500.0
2006-02-21 12:30:00,35.05,35.25,35.0,35.1,46600.0,35.05,35.25,35.0,35.1,46600.0
2006-02-21 13:00:00,35.1,35.24,35.06,35.17,48300.0,35.1,35.24,35.06,35.17,48300.0
2006-02-21 13:30:00,35.17,35.24,35.1,35.1,14700.0,35.17,35.24,35.1,35.1,14700.0
2006-02-21 14:00:00,35.11,35.25,35.0,35.08,27500.0,35.11,35.25,35.0,35.08,27500.0
2006-02-21 14:30:00,35.08,35.15,35.05,35.05,35300.0,35.08,35.15,35.05,35.05,35300.0
2006-02-21 15:00:00,35.05,35.14,35.01,35.1,50000.0,35.05,35.14,35.01,35.1,50000.0
2006-02-21 15:30:00,35.11,35.17,35.04,35.05,108900.0,35.11,35.17,35.04,35.05,108900.0
2006-02-22 09:30:00,36.4,36.48,35.75,35.9,267200.0,36.4,36.48,35.75,35.9,267200.0
2006-02-22 10:00:00,35.91,36.3,35.91,36.04,177900.0,35.91,36.3,35.91,36.04,177900.0
2006-02-22 10:30:00,36.07,36.18,35.44,35.73,121900.0,36.07,36.18,35.44,35.73,121900.0
2006-02-22 11:00:00,35.7,35.77,35.57,35.72,155300.0,35.7,35.77,35.57,35.72,155300.0
2006-02-22 11:30:00,35.72,35.79,35.57,35.7,102900.0,35.72,35.79,35.57,35.7,102900.0
2006-02-22 12:00:00,35.72,35.78,35.71,35.76,81600.0,35.72,35.78,35.71,35.76,81600.0
2006-02-22 12:30:00,35.77,35.88,35.73,35.77,64200.0,35.77,35.88,35.73,35.77,64200.0
2006-02-22 13:00:00,35.76,35.93,35.76,35.87,29900.0,35.76,35.93,35.76,35.87,29900.0
2006-02-22 13:30:00,35.88,35.88,35.75,35.8,34600.0,35.88,35.88,35.75,35.8,34600.0
2006-02-22 14:00:00,35.8,35.98,35.74,35.89,71800.0,35.8,35.98,35.74,35.89,71800.0
2006-02-22 14:30:00,35.89,35.97,35.8,35.97,79500.0,35.89,35.97,35.8,35.97,79500.0
2006-02-22 15:00:00,35.97,36.09,35.92,35.99,238400.0,35.97,36.09,35.92,35.99,238400.0
2006-02-22 15:30:00,35.99,36.18,35.99,36.18,159400.0,35.99,36.18,35.99,36.18,159400.0
2006-02-23 09:30:00,35.9,36.05,35.65,35.75,112900.0,35.9,36.05,35.65,35.75,112900.0
2006-02-23 10:00:00,35.75,35.83,35.6,35.8,65600.0,35.75,35.83,35.6,35.8,65600.0
2006-02-23 10:30:00,35.8,35.93,35.67,35.73,55800.0,35.8,35.93,35.67,35.73,55800.0
2006-02-23 11:00:00,35.73,36.1,35.7,36.1,63100.0,35.73,36.1,35.7,36.1,63100.0
2006-02-23 11:30:00,36.1,36.22,36.03,36.1,59100.0,36.1,36.22,36.03,36.1,59100.0
2006-02-23 12:00:00,36.11,36.11,35.71,35.73,76600.0,36.11,36.11,35.71,35.73,76600.0
2006-02-23 12:30:00,35.71,35.72,35.46,35.46,64200.0,35.71,35.72,35.46,35.46,64200.0
2006-02-23 13:00:00,35.46,35.51,35.33,35.47,77200.0,35.46,35.51,35.33,35.47,77200.0
2006-02-23 13:30:00,35.48,35.48,35.39,35.43,31000.0,35.48,35.48,35.39,35.43,31000.0
2006-02-23 14:00:00,35.45,35.47,35.2,35.27,36400.0,35.45,35.47,35.2,35.27,36400.0
2006-02-23 14:30:00,35.27,35.43,35.25,35.37,35900.0,35.27,35.43,35.25,35.37,35900.0
2006-02-23 15:00:00,35.36,35.38,35.32,35.36,51900.0,35.36,35.38,35.32,35.36,51900.0
2006-02-23 15:30:00,35.36,35.37,35.14,35.26,91700.0,35.36,35.37,35.14,35.26,91700.0
2006-02-24 09:30:00,35.14,35.43,34.9,35.26,51500.0,35.14,35.43,34.9,35.26,51500.0
2006-02-24 10:00:00,35.26,35.51,35.25,35.48,42500.0,35.26,35.51,35.25,35.48,42500.0
2006-02-24 10:30:00,35.47,35.62,35.44,35.47,30800.0,35.47,35.62,35.44,35.47,30800.0
2006-02-24 11:00:00,35.47,35.58,35.45,35.58,25700.0,35.47,35.58,35.45,35.58,25700.0
2006-02-24 11:30:00,35.59,35.69,35.58,35.65,20900.0,35.59,35.69,35.58,35.65,20900.0
2006-02-24 12:00:00,35.62,35.7,35.62,35.67,17000.0,35.62,35.7,35.62,35.67,17000.0
2006-02-24 12:30:00,35.68,35.74,35.65,35.72,23600.0,35.68,35.74,35.65,35.72,23600.0
2006-02-24 13:00:00,35.73,35.78,35.67,35.68,17600.0,35.73,35.78,35.67,35.68,17600.0
2006-02-24 13:30:00,35.67,35.67,35.53,35.58,15100.0,35.67,35.67,35.53,35.58,15100.0
2006-02-24 14:00:00,35.59,35.78,35.57,35.78,27800.0,35.59,35.78,35.57,35.78,27800.0
2006-02-24 14:30:00,35.77,35.77,35.69,35.74,28900.0,35.77,35.77,35.69,35.74,28900.0
2006-02-24 15:00:00,35.76,35.82,35.71,35.76,26500.0,35.76,35.82,35.71,35.76,26500.0
2006-02-24 15:30:00,35.77,35.9,35.72,35.89,52700.0,35.77,35.9,35.72,35.89,52700.0
2006-02-27 09:30:00,35.49,35.73,35.45,35.61,76200.0,35.49,35.73,35.45,35.61,76200.0
2006-02-27 10:00:00,35.61,35.65,35.46,35.55,46600.0,35.61,35.65,35.46,35.55,46600.0
2006-02-27 10:30:00,35.55,35.61,35.3,35.3,73400.0,35.55,35.61,35.3,35.3,73400.0
2006-02-27 11:00:00,35.31,35.4,35.22,35.37,59600.0,35.31,35.4,35.22,35.37,59600.0
2006-02-27 11:30:00,35.37,35.37,35.31,35.37,33100.0,35.37,35.37,35.31,35.37,33100.0
2006-02-27 12:00:00,35.36,35.54,35.33,35.54,32000.0,35.36,35.54,35.33,35.54,32000.0
2006-02-27 12:30:00,35.53,35.58,35.48,35.49,24200.0,35.53,35.58,35.48,35.49,24200.0
2006-02-27 13:00:00,35.5,35.58,35.41,35.54,33900.0,35.5,35.58,35.41,35.54,33900.0
2006-02-27 13:30:00,35.55,35.61,35.52,35.61,33300.0,35.55,35.61,35.52,35.61,33300.0
2006-02-27 14:00:00,35.6,35.65,35.56,35.63,21300.0,35.6,35.65,35.56,35.63,21300.0
2006-02-27 14:30:00,35.63,35.65,35.6,35.62,56800.0,35.63,35.65,35.6,35.62,56800.0
2006-02-27 15:00:00,35.62,35.67,35.56,35.58,25300.0,35.62,35.67,35.56,35.58,25300.0
2006-02-27 15:30:00,35.57,35.6,35.45,35.56,104900.0,35.57,35.6,35.45,35.56,104900.0
2006-02-28 09:30:00,35.05,35.24,34.88,34.91,149000.0,35.05,35.24,34.88,34.91,149000.0
2006-02-28 10:00:00,34.93,34.94,34.6,34.62,92300.0,34.93,34.94,34.6,34.62,92300.0
2006-02-28 10:30:00,34.65,34.7,34.41,34.41,62400.0,34.65,34.7,34.41,34.41,62400.0
2006-02-28 11:00:00,34.38,34.57,34.36,34.57,44900.0,34.38,34.57,34.36,34.57,44900.0
2006-02-28 11:30:00,34.56,34.56,34.46,34.54,33500.0,34.56,34.56,34.46,34.54,33500.0
2006-02-28 12:00:00,34.54,34.74,34.54,34.7,31900.0,34.54,34.74,34.54,34.7,31900.0
2006-02-28 12:30:00,34.7,34.81,34.62,34.81,29000.0,34.7,34.81,34.62,34.81,29000.0
2006-02-28 13:00:00,34.81,34.85,34.79,34.81,31600.0,34.81,34.85,34.79,34.81,31600.0
2006-02-28 13:30:00,34.81,34.88,34.64,34.64,39700.0,34.81,34.88,34.64,34.64,39700.0
2006-02-28 14:00:00,34.64,34.66,34.44,34.5,62500.0,34.64,34.66,34.44,34.5,62500.0
2006-02-28 14:30:00,34.5,34.57,34.45,34.5,54500.0,34.5,34.57,34.45,34.5,54500.0
2006-02-28 15:00:00,34.5,34.57,34.47,34.57,60900.0,34.5,34.57,34.47,34.57,60900.0
2006-02-28 15:30:00,34.58,34.85,34.58,34.78,131700.0,34.58,34.85,34.58,34.78,131700.0
2006-03-01 09:30:00,34.89,35.09,34.89,35.08,85300.0,34.89,35.09,34.89,35.08,85300.0
2006-03-01 10:00:00,35.08,35.14,35.05,35.13,47000.0,35.08,35.14,35.05,35.13,47000.0
2006-03-01 10:30:00,35.14,35.14,35.0,35.11,105100.0,35.14,35.14,35.0,35.11,105100.0
2006-03-01 11:00:00,35.1,35.23,35.1,35.21,59200.0,35.1,35.23,35.1,35.21,59200.0
2006-03-01 11:30:00,35.21,35.22,35.03,35.08,95300.0,35.21,35.22,35.03,35.08,95300.0
2006-03-01 12:00:00,35.08,35.15,35.08,35.08,716700.0,35.08,35.15,35.08,35.08,716700.0
2006-03-01 12:30:00,35.09,35.13,35.03,35.13,39900.0,35.09,35.13,35.03,35.13,39900.0
2006-03-01 13:00:00,35.14,35.15,35.11,35.14,38300.0,35.14,35.15,35.11,35.14,38300.0
2006-03-01 13:30:00,35.14,35.38,35.14,35.34,61400.0,35.14,35.38,35.14,35.34,61400.0
2006-03-01 14:00:00,35.34,35.57,35.33,35.49,141400.0,35.34,35.57,35.33,35.49,141400.0
2006-03-01 14:30:00,35.49,35.8,35.49,35.74,119700.0,35.49,35.8,35.49,35.74,119700.0
2006-03-01 15:00:00,35.74,35.89,35.65,35.65,100300.0,35.74,35.89,35.65,35.65,100300.0
2006-03-01 15:30:00,35.65,35.71,35.55,35.59,115100.0,35.65,35.71,35.55,35.59,115100.0
2006-03-02 09:30:00,34.59,34.76,34.59,34.73,94700.0,34.59,34.76,34.59,34.73,94700.0
2006-03-02 10:00:00,34.73,34.89,34.72,34.87,85500.0,34.73,34.89,34.72,34.87,85500.0
2006-03-02 10:30:00,34.82,34.89,34.71,34.86,45900.0,34.82,34.89,34.71,34.86,45900.0
2006-03-02 11:00:00,34.87,35.0,34.69,34.85,60600.0,34.87,35.0,34.69,34.85,60600.0
2006-03-02 11:30:00,34.85,34.85,34.64,34.72,36500.0,34.85,34.85,34.64,34.72,36500.0
2006-03-02 12:00:00,34.69,34.82,34.69,34.69,42800.0,34.69,34.82,34.69,34.69,42800.0
2006-03-02 12:30:00,34.7,34.77,34.64,34.7,27800.0,34.7,34.77,34.64,34.7,27800.0
2006-03-02 13:00:00,34.7,34.84,34.7,34.79,28800.0,34.7,34.84,34.7,34.79,28800.0
2006-03-02 13:30:00,34.8,34.81,34.75,34.8,23000.0,34.8,34.81,34.75,34.8,23000.0
2006-03-02 14:00:00,34.78,34.8,34.71,34.74,23400.0,34.78,34.8,34.71,34.74,23400.0
2006-03-02 14:30:00,34.73,34.77,34.72,34.75,35300.0,34.73,34.77,34.72,34.75,35300.0
2006-03-02 15:00:00,34.75,34.82,34.74,34.8,60900.0,34.75,34.82,34.74,34.8,60900.0
2006-03-02 15:30:00,34.8,34.84,34.73,34.84,65100.0,34.8,34.84,34.73,34.84,65100.0
2006-03-03 09:30:00,34.39,34.65,34.39,34.54,76700.0,34.39,34.65,34.39,34.54,76700.0
2006-03-03 10:00:00,34.53,34.61,34.44,34.58,47500.0,34.53,34.61,34.44,34.58,47500.0
2006-03-03 10:30:00,34.57,34.73,34.5,34.62,49200.0,34.57,34.73,34.5,34.62,49200.0
2006-03-03 11:00:00,34.62,34.79,34.61,34.72,33500.0,34.62,34.79,34.61,34.72,33500.0
2006-03-03 11:30:00,34.73,34.73,34.55,34.61,31200.0,34.73,34.73,34.55,34.61,31200.0
2006-03-03 12:00:00,34.62,34.9,34.62,34.9,32900.0,34.62,34.9,34.62,34.9,32900.0
2006-03-03 12:30:00,34.9,34.9,34.67,34.69,18700.0,34.9,34.9,34.67,34.69,18700.0
2006-03-03 13:00:00,34.68,34.73,34.62,34.73,24200.0,34.68,34.73,34.62,34.73,24200.0
2006-03-03 13:30:00,34.74,34.93,34.74,34.84,33400.0,34.74,34.93,34.74,34.84,33400.0
2006-03-03 14:00:00,34.84,34.88,34.77,34.77,36800.0,34.84,34.88,34.77,34.77,36800.0
2006-03-03 14:30:00,34.77,34.86,34.71,34.82,25900.0,34.77,34.86,34.71,34.82,25900.0
2006-03-03 15:00:00,34.82,34.82,34.55,34.6,37700.0,34.82,34.82,34.55,34.6,37700.0
2006-03-03 15:30:00,34.62,34.65,34.52,34.57,53400.0,34.62,34.65,34.52,34.57,53400.0
2006-03-06 09:30:00,34.34,34.43,34.02,34.23,69800.0,34.34,34.43,34.02,34.23,69800.0
2006-03-06 10:00:00,34.22,34.4,34.21,34.4,45200.0,34.22,34.4,34.21,34.4,45200.0
2006-03-06 10:30:00,34.4,34.53,34.27,34.48,105500.0,34.4,34.53,34.27,34.48,105500.0
2006-03-06 11:00:00,34.5,34.63,34.49,34.55,38100.0,34.5,34.63,34.49,34.55,38100.0
2006-03-06 11:30:00,34.55,34.64,34.46,34.47,23400.0,34.55,34.64,34.46,34.47,23400.0
2006-03-06 12:00:00,34.46,34.46,34.28,34.34,35200.0,34.46,34.46,34.28,34.34,35200.0
2006-03-06 12:30:00,34.34,34.37,34.28,34.28,21200.0,34.34,34.37,34.28,34.28,21200.0
2006-03-06 13:00:00,34.25,34.3,34.16,34.17,14200.0,34.25,34.3,34.16,34.17,14200.0
2006-03-06 13:30:00,34.17,34.22,34.13,34.22,78900.0,34.17,34.22,34.13,34.22,78900.0
2006-03-06 14:00:00,34.22,34.22,34.14,34.16,88200.0,34.22,34.22,34.14,34.16,88200.0
2006-03-06 14:30:00,34.17,34.22,34.11,34.14,24000.0,34.17,34.22,34.11,34.14,24000.0
2006-03-06 15:00:00,34.14,34.37,34.13,34.32,79900.0,34.14,34.37,34.13,34.32,79900.0
2006-03-06 15:30:00,34.31,34.34,34.29,34.34,65700.0,34.31,34.34,34.29,34.34,65700.0
2006-03-07 09:30:00,34.05,34.28,34.05,34.11,54200.0,34.05,34.28,34.05,34.11,54200.0
2006-03-07 10:00:00,34.1,34.21,34.01,34.07,63400.0,34.1,34.21,34.01,34.07,63400.0
2006-03-07 10:30:00,34.1,34.15,34.09,34.12,76400.0,34.1,34.15,34.09,34.12,76400.0
2006-03-07 11:00:00,34.12,34.15,33.91,33.92,50700.0,34.12,34.15,33.91,33.92,50700.0
2006-03-07 11:30:00,33.93,33.95,33.76,33.78,20700.0,33.93,33.95,33.76,33.78,20700.0
2006-03-07 12:00:00,33.78,33.83,33.65,33.65,29900.0,33.78,33.83,33.65,33.65,29900.0
2006-03-07 12:30:00,33.65,33.65,33.37,33.37,36500.0,33.65,33.65,33.37,33.37,36500.0
2006-03-07 13:00:00,33.37,33.42,33.32,33.37,24200.0,33.37,33.42,33.32,33.37,24200.0
2006-03-07 13:30:00,33.36,33.36,33.25,33.26,41800.0,33.36,33.36,33.25,33.26,41800.0
2006-03-07 14:00:00,33.27,33.36,33.19,33.27,38700.0,33.27,33.36,33.19,33.27,38700.0
2006-03-07 14:30:00,33.24,33.41,33.21,33.38,37000.0,33.24,33.41,33.21,33.38,37000.0
2006-03-07 15:00:00,33.36,33.41,33.28,33.31,44200.0,33.36,33.41,33.28,33.31,44200.0
2006-03-07 15:30:00,33.31,33.32,33.26,33.32,88400.0,33.31,33.32,33.26,33.32,88400.0
2006-03-08 09:30:00,33.32,33.61,33.3,33.61,64200.0,33.32,33.61,33.3,33.61,64200.0
2006-03-08 10:00:00,33.61,33.74,33.37,33.52,64800.0,33.61,33.74,33.37,33.52,64800.0
2006-03-08 10:30:00,33.52,33.65,33.42,33.59,66200.0,33.52,33.65,33.42,33.59,66200.0
2006-03-08 11:00:00,33.58,33.66,33.52,33.52,45600.0,33.58,33.66,33.52,33.52,45600.0
2006-03-08 11:30:00,33.52,33.58,33.37,33.45,32600.0,33.52,33.58,33.37,33.45,32600.0
2006-03-08 12:00:00,33.46,33.64,33.46,33.64,30100.0,33.46,33.64,33.46,33.64,30100.0
2006-03-08 12:30:00,33.63,33.77,33.54,33.7,43300.0,33.63,33.77,33.54,33.7,43300.0
2006-03-08 13:00:00,33.71,33.8,33.67,33.69,44200.0,33.71,33.8,33.67,33.69,44200.0
2006-03-08 13:30:00,33.69,33.71,33.63,33.64,35100.0,33.69,33.71,33.63,33.64,35100.0
2006-03-08 14:00:00,33.64,33.69,33.6,33.65,55600.0,33.64,33.69,33.6,33.65,55600.0
2006-03-08 14:30:00,33.66,33.96,33.64,33.86,60200.0,33.66,33.96,33.64,33.86,60200.0
2006-03-08 15:00:00,33.86,33.87,33.8,33.84,43700.0,33.86,33.87,33.8,33.84,43700.0
2006-03-08 15:30:00,33.84,33.85,33.7,33.72,101300.0,33.84,33.85,33.7,33.72,101300.0
2006-03-09 09:30:00,33.7,33.9,33.63,33.88,34700.0,33.7,33.9,33.63,33.88,34700.0
2006-03-09 10:00:00,33.9,33.9,33.57,33.7,106100.0,33.9,33.9,33.57,33.7,106100.0
2006-03-09 10:30:00,33.7,33.74,33.59,33.62,29200.0,33.7,33.74,33.59,33.62,29200.0
2006-03-09 11:00:00,33.62,33.88,33.62,33.86,39000.0,33.62,33.88,33.62,33.86,39000.0
2006-03-09 11:30:00,33.86,33.9,33.77,33.82,351500.0,33.86,33.9,33.77,33.82,351500.0
2006-03-09 12:00:00,33.84,33.85,33.68,33.7,37700.0,33.84,33.85,33.68,33.7,37700.0
2006-03-09 12:30:00,33.7,33.7,33.47,33.6,61500.0,33.7,33.7,33.47,33.6,61500.0
2006-03-09 13:00:00,33.6,33.62,33.52,33.58,52800.0,33.6,33.62,33.52,33.58,52800.0
2006-03-09 13:30:00,33.58,33.64,33.56,33.61,34900.0,33.58,33.64,33.56,33.61,34900.0
2006-03-09 14:00:00,33.61,33.72,33.61,33.69,36800.0,33.61,33.72,33.61,33.69,36800.0
2006-03-09 14:30:00,33.71,33.71,33.57,33.58,39200.0,33.71,33.71,33.57,33.58,39200.0
2006-03-09 15:00:00,33.6,33.61,33.52,33.58,94000.0,33.6,33.61,33.52,33.58,94000.0
2006-03-09 15:30:00,33.58,33.62,33.44,33.46,101700.0,33.58,33.62,33.44,33.46,101700.0
2006-03-10 09:30:00,33.5,33.5,33.17,33.3,31100.0,33.5,33.5,33.17,33.3,31100.0
2006-03-10 10:00:00,33.31,33.49,33.23,33.48,62800.0,33.31,33.49,33.23,33.48,62800.0
2006-03-10 10:30:00,33.48,33.56,33.37,33.39,46800.0,33.48,33.56,33.37,33.39,46800.0
2006-03-10 11:00:00,33.4,33.47,33.29,33.44,26800.0,33.4,33.47,33.29,33.44,26800.0
2006-03-10 11:30:00,33.44,33.48,33.37,33.45,24400.0,33.44,33.48,33.37,33.45,24400.0
2006-03-10 12:00:00,33.44,33.57,33.44,33.5,22300.0,33.44,33.57,33.44,33.5,22300.0
2006-03-10 12:30:00,33.51,33.56,33.49,33.56,26400.0,33.51,33.56,33.49,33.56,26400.0
2006-03-10 13:00:00,33.53,33.57,33.51,33.54,29400.0,33.53,33.57,33.51,33.54,29400.0
2006-03-10 13:30:00,33.53,33.53,33.39,33.45,16500.0,33.53,33.53,33.39,33.45,16500.0
2006-03-10 14:00:00,33.49,33.54,33.44,33.47,12600.0,33.49,33.54,33.44,33.47,12600.0
2006-03-10 14:30:00,33.44,33.49,33.29,33.32,40200.0,33.44,33.49,33.29,33.32,40200.0
2006-03-10 15:00:00,33.3,33.36,33.19,33.34,54800.0,33.3,33.36,33.19,33.34,54800.0
2006-03-10 15:30:00,33.37,33.44,33.34,33.34,48200.0,33.37,33.44,33.34,33.34,48200.0
2006-03-13 09:30:00,33.37,33.57,33.36,33.41,34600.0,33.37,33.57,33.36,33.41,34600.0
2006-03-13 10:00:00,33.42,33.65,33.41,33.63,53900.0,33.42,33.65,33.41,33.63,53900.0
2006-03-13 10:30:00,33.61,33.63,33.23,33.23,113300.0,33.61,33.63,33.23,33.23,113300.0
2006-03-13 11:00:00,33.26,33.26,32.67,32.76,182700.0,33.26,33.26,32.67,32.76,182700.0
2006-03-13 11:30:00,32.75,32.85,32.69,32.8,107300.0,32.75,32.85,32.69,32.8,107300.0
2006-03-13 12:00:00,32.79,32.81,32.73,32.81,95300.0,32.79,32.81,32.73,32.81,95300.0
2006-03-13 12:30:00,32.8,32.95,32.8,32.94,62200.0,32.8,32.95,32.8,32.94,62200.0
2006-03-13 13:00:00,32.92,32.94,32.62,32.69,43000.0,32.92,32.94,32.62,32.69,43000.0
2006-03-13 13:30:00,32.68,32.77,32.6,32.63,45800.0,32.68,32.77,32.6,32.63,45800.0
2006-03-13 14:00:00,32.64,32.73,32.63,32.68,74600.0,32.64,32.73,32.63,32.68,74600.0
2006-03-13 14:30:00,32.68,32.73,32.66,32.69,64400.0,32.68,32.73,32.66,32.69,64400.0
2006-03-13 15:00:00,32.68,32.73,32.64,32.66,85100.0,32.68,32.73,32.64,32.66,85100.0
2006-03-13 15:30:00,32.66,32.79,32.66,32.69,121100.0,32.66,32.79,32.66,32.69,121100.0
2006-03-14 09:30:00,32.67,33.08,32.62,32.95,78700.0,32.67,33.08,32.62,32.95,78700.0
2006-03-14 10:00:00,32.95,33.08,32.88,33.04,55400.0,32.95,33.08,32.88,33.04,55400.0
2006-03-14 10:30:00,33.07,33.16,32.74,32.86,56300.0,33.07,33.16,32.74,32.86,56300.0
2006-03-14 11:00:00,32.86,33.05,32.81,33.05,55900.0,32.86,33.05,32.81,33.05,55900.0
2006-03-14 11:30:00,33.05,33.18,33.02,33.14,43900.0,33.05,33.18,33.02,33.14,43900.0
2006-03-14 12:00:00,33.14,33.24,33.08,33.22,20100.0,33.14,33.24,33.08,33.22,20100.0
2006-03-14 12:30:00,33.21,33.3,33.18,33.27,68900.0,33.21,33.3,33.18,33.27,68900.0
2006-03-14 13:00:00,33.27,33.39,33.24,33.38,44400.0,33.27,33.39,33.24,33.38,44400.0
2006-03-14 13:30:00,33.38,33.38,33.19,33.19,30800.0,33.38,33.38,33.19,33.19,30800.0
2006-03-14 14:00:00,33.17,33.3,33.1,33.3,34200.0,33.17,33.3,33.1,33.3,34200.0
2006-03-14 14:30:00,33.3,33.43,33.28,33.29,46000.0,33.3,33.43,33.28,33.29,46000.0
2006-03-14 15:00:00,33.29,33.34,33.27,33.3,52600.0,33.29,33.34,33.27,33.3,52600.0
2006-03-14 15:30:00,33.29,33.32,33.19,33.21,90300.0,33.29,33.32,33.19,33.21,90300.0
2006-03-15 09:30:00,33.26,33.43,33.17,33.37,55200.0,33.26,33.43,33.17,33.37,55200.0
2006-03-15 10:00:00,33.37,33.37,33.19,33.32,29500.0,33.37,33.37,33.19,33.32,29500.0
2006-03-15 10:30:00,33.32,33.49,33.27,33.35,64900.0,33.32,33.49,33.27,33.35,64900.0
2006-03-15 11:00:00,33.35,33.41,33.33,33.37,62000.0,33.35,33.41,33.33,33.37,62000.0
2006-03-15 11:30:00,33.36,33.37,33.29,33.35,44300.0,33.36,33.37,33.29,33.35,44300.0
2006-03-15 12:00:00,33.35,33.68,33.31,33.5,52500.0,33.35,33.68,33.31,33.5,52500.0
2006-03-15 12:30:00,33.5,33.51,33.43,33.43,47400.0,33.5,33.51,33.43,33.43,47400.0
2006-03-15 13:00:00,33.44,33.45,33.4,33.42,29900.0,33.44,33.45,33.4,33.42,29900.0
2006-03-15 13:30:00,33.42,33.51,33.41,33.44,57300.0,33.42,33.51,33.41,33.44,57300.0
2006-03-15 14:00:00,33.42,33.49,33.4,33.49,364400.0,33.42,33.49,33.4,33.49,364400.0
2006-03-15 14:30:00,33.49,33.55,33.44,33.47,59700.0,33.49,33.55,33.44,33.47,59700.0
2006-03-15 15:00:00,33.47,33.5,33.44,33.48,99800.0,33.47,33.5,33.44,33.48,99800.0
2006-03-15 15:30:00,33.48,33.5,33.43,33.45,464100.0,33.48,33.5,33.43,33.45,464100.0
2006-03-16 09:30:00,33.42,33.53,33.32,33.47,42300.0,33.42,33.53,33.32,33.47,42300.0
2006-03-16 10:00:00,33.49,33.6,33.33,33.41,86900.0,33.49,33.6,33.33,33.41,86900.0
2006-03-16 10:30:00,33.41,33.48,33.25,33.35,29200.0,33.41,33.48,33.25,33.35,29200.0
2006-03-16 11:00:00,33.35,33.39,33.33,33.35,45400.0,33.35,33.39,33.33,33.35,45400.0
2006-03-16 11:30:00,33.34,33.4,33.27,33.27,41900.0,33.34,33.4,33.27,33.27,41900.0
2006-03-16 12:00:00,33.27,33.38,33.25,33.35,24700.0,33.27,33.38,33.25,33.35,24700.0
2006-03-16 12:30:00,33.35,33.35,33.26,33.3,16900.0,33.35,33.35,33.26,33.3,16900.0
2006-03-16 13:00:00,33.29,33.29,33.2,33.24,19300.0,33.29,33.29,33.2,33.24,19300.0
2006-03-16 13:30:00,33.23,33.26,33.03,33.03,36800.0,33.23,33.26,33.03,33.03,36800.0
2006-03-16 14:00:00,33.06,33.13,33.06,33.08,19900.0,33.06,33.13,33.06,33.08,19900.0
2006-03-16 14:30:00,33.08,33.08,32.74,32.79,85600.0,33.08,33.08,32.74,32.79,85600.0
2006-03-16 15:00:00,32.79,32.86,32.65,32.72,78900.0,32.79,32.86,32.65,32.72,78900.0
2006-03-16 15:30:00,32.72,32.82,32.7,32.71,61700.0,32.72,32.82,32.7,32.71,61700.0
2006-03-17 09:30:00,32.52,32.55,32.25,32.33,324800.0,32.52,32.55,32.25,32.33,324800.0
2006-03-17 10:00:00,32.33,32.52,32.33,32.39,52800.0,32.33,32.52,32.33,32.39,52800.0
2006-03-17 10:30:00,32.38,32.38,32.18,32.25,142600.0,32.38,32.38,32.18,32.25,142600.0
2006-03-17 11:00:00,32.2,32.3,32.2,32.26,121200.0,32.2,32.3,32.2,32.26,121200.0
2006-03-17 11:30:00,32.25,32.47,32.25,32.47,71700.0,32.25,32.47,32.25,32.47,71700.0
2006-03-17 12:00:00,32.47,32.59,32.45,32.57,55800.0,32.47,32.59,32.45,32.57,55800.0
2006-03-17 12:30:00,32.58,32.67,32.57,32.58,69700.0,32.58,32.67,32.57,32.58,69700.0
2006-03-17 13:00:00,32.57,32.58,32.32,32.4,48100.0,32.57,32.58,32.32,32.4,48100.0
2006-03-17 13:30:00,32.39,32.48,32.32,32.48,25800.0,32.39,32.48,32.32,32.48,25800.0
2006-03-17 14:00:00,32.49,32.54,32.44,32.46,46400.0,32.49,32.54,32.44,32.46,46400.0
2006-03-17 14:30:00,32.46,32.51,32.39,32.44,77300.0,32.46,32.51,32.39,32.44,77300.0
2006-03-17 15:00:00,32.42,32.43,32.3,32.35,49400.0,32.42,32.43,32.3,32.35,49400.0
2006-03-17 15:30:00,32.35,32.44,32.28,32.3,122200.0,32.35,32.44,32.28,32.3,122200.0
2006-03-20 09:30:00,32.24,32.35,32.24,32.27,59700.0,32.24,32.35,32.24,32.27,59700.0
2006-03-20 10:00:00,32.24,32.31,32.18,32.18,59900.0,32.24,32.31,32.18,32.18,59900.0
2006-03-20 10:30:00,32.18,32.24,32.15,32.24,63700.0,32.18,32.24,32.15,32.24,63700.0
2006-03-20 11:00:00,32.24,32.29,32.18,32.27,38100.0,32.24,32.29,32.18,32.27,38100.0
2006-03-20 11:30:00,32.27,32.33,32.22,32.28,52200.0,32.27,32.33,32.22,32.28,52200.0
2006-03-20 12:00:00,32.31,32.31,32.1,32.12,80000.0,32.31,32.31,32.1,32.12,80000.0
2006-03-20 12:30:00,32.12,32.19,32.11,32.16,88900.0,32.12,32.19,32.11,32.16,88900.0
2006-03-20 13:00:00,32.16,32.18,32.12,32.15,33000.0,32.16,32.18,32.12,32.15,33000.0
2006-03-20 13:30:00,32.14,32.15,32.09,32.14,23000.0,32.14,32.15,32.09,32.14,23000.0
2006-03-20 14:00:00,32.14,32.2,32.14,32.14,42400.0,32.14,32.2,32.14,32.14,42400.0
2006-03-20 14:30:00,32.14,32.16,32.11,32.13,30400.0,32.14,32.16,32.11,32.13,30400.0
2006-03-20 15:00:00,32.14,32.16,32.04,32.08,85900.0,32.14,32.16,32.04,32.08,85900.0
2006-03-20 15:30:00,32.07,32.28,32.06,32.14,73400.0,32.07,32.28,32.06,32.14,73400.0
2006-03-21 09:30:00,32.05,32.35,31.99,32.29,70200.0,32.05,32.35,31.99,32.29,70200.0
2006-03-21 10:00:00,32.31,32.39,32.07,32.16,29000.0,32.31,32.39,32.07,32.16,29000.0
2006-03-21 10:30:00,32.19,32.25,32.15,32.18,33800.0,32.19,32.25,32.15,32.18,33800.0
2006-03-21 11:00:00,32.16,32.26,32.15,32.25,61400.0,32.16,32.26,32.15,32.25,61400.0
2006-03-21 11:30:00,32.26,32.51,32.24,32.51,62300.0,32.26,32.51,32.24,32.51,62300.0
2006-03-21 12:00:00,32.51,32.53,32.39,32.42,68500.0,32.51,32.53,32.39,32.42,68500.0
2006-03-21 12:30:00,32.41,32.42,32.2,32.21,68500.0,32.41,32.42,32.2,32.21,68500.0
2006-03-21 13:00:00,32.22,32.28,32.22,32.25,25300.0,32.22,32.28,32.22,32.25,25300.0
2006-03-21 13:30:00,32.26,32.29,32.11,32.15,27400.0,32.26,32.29,32.11,32.15,27400.0
2006-03-21 14:00:00,32.15,32.23,31.95,31.96,50300.0,32.15,32.23,31.95,31.96,50300.0
2006-03-21 14:30:00,31.95,32.1,31.92,32.02,41400.0,31.95,32.1,31.92,32.02,41400.0
2006-03-21 15:00:00,32.01,32.08,31.97,31.97,32500.0,32.01,32.08,31.97,31.97,32500.0
2006-03-21 15:30:00,31.96,31.96,31.83,31.87,82100.0,31.96,31.96,31.83,31.87,82100.0
2006-03-22 09:30:00,31.85,31.85,31.36,31.39,87300.0,31.85,31.85,31.36,31.39,87300.0
2006-03-22 10:00:00,31.39,31.6,31.39,31.52,171700.0,31.39,31.6,31.39,31.52,171700.0
2006-03-22 10:30:00,31.5,31.56,31.34,31.37,69300.0,31.5,31.56,31.34,31.37,69300.0
2006-03-22 11:00:00,31.36,31.47,31.32,31.38,92100.0,31.36,31.47,31.32,31.38,92100.0
2006-03-22 11:30:00,31.38,31.58,31.38,31.45,193400.0,31.38,31.58,31.38,31.45,193400.0
2006-03-22 12:00:00,31.48,31.79,31.46,31.72,152600.0,31.48,31.79,31.46,31.72,152600.0
2006-03-22 12:30:00,31.73,31.77,31.72,31.73,46200.0,31.73,31.77,31.72,31.73,46200.0
2006-03-22 13:00:00,31.73,31.78,31.71,31.72,42500.0,31.73,31.78,31.71,31.72,42500.0
2006-03-22 13:30:00,31.72,31.92,31.71,31.92,112300.0,31.72,31.92,31.71,31.92,112300.0
2006-03-22 14:00:00,31.92,32.01,31.85,31.86,46300.0,31.92,32.01,31.85,31.86,46300.0
2006-03-22 14:30:00,31.86,31.86,31.8,31.85,39600.0,31.86,31.86,31.8,31.85,39600.0
2006-03-22 15:00:00,31.83,31.9,31.78,31.9,60800.0,31.83,31.9,31.78,31.9,60800.0
2006-03-22 15:30:00,31.9,31.92,31.84,31.84,127900.0,31.9,31.92,31.84,31.84,127900.0
2006-03-23 09:30:00,32.59,32.59,31.96,32.18,136600.0,32.59,32.59,31.96,32.18,136600.0
2006-03-23 10:00:00,32.17,32.25,32.05,32.15,95400.0,32.17,32.25,32.05,32.15,95400.0
2006-03-23 10:30:00,32.17,32.35,32.08,32.34,74100.0,32.17,32.35,32.08,32.34,74100.0
2006-03-23 11:00:00,32.33,32.37,32.27,32.37,29400.0,32.33,32.37,32.27,32.37,29400.0
2006-03-23 11:30:00,32.35,32.37,32.31,32.35,24600.0,32.35,32.37,32.31,32.35,24600.0
2006-03-23 12:00:00,32.35,32.36,32.27,32.28,23900.0,32.35,32.36,32.27,32.28,23900.0
2006-03-23 12:30:00,32.27,32.39,32.16,32.17,31700.0,32.27,32.39,32.16,32.17,31700.0
2006-03-23 13:00:00,32.18,32.19,32.03,32.15,30500.0,32.18,32.19,32.03,32.15,30500.0
2006-03-23 13:30:00,32.15,32.17,32.08,32.16,39400.0,32.15,32.17,32.08,32.16,39400.0
2006-03-23 14:00:00,32.16,32.17,32.02,32.12,41300.0,32.16,32.17,32.02,32.12,41300.0
2006-03-23 14:30:00,32.12,32.17,32.05,32.15,33900.0,32.12,32.17,32.05,32.15,33900.0
2006-03-23 15:00:00,32.14,32.27,32.1,32.27,50000.0,32.14,32.27,32.1,32.27,50000.0
2006-03-23 15:30:00,32.28,32.28,32.16,32.19,76700.0,32.28,32.28,32.16,32.19,76700.0
2006-03-24 09:30:00,32.1,32.21,32.01,32.14,52100.0,32.1,32.21,32.01,32.14,52100.0
2006-03-24 10:00:00,32.15,32.23,32.1,32.18,64700.0,32.15,32.23,32.1,32.18,64700.0
2006-03-24 10:30:00,32.18,32.25,32.12,32.14,54500.0,32.18,32.25,32.12,32.14,54500.0
2006-03-24 11:00:00,32.14,32.19,32.1,32.14,45300.0,32.14,32.19,32.1,32.14,45300.0
2006-03-24 11:30:00,32.15,32.21,32.11,32.2,36400.0,32.15,32.21,32.11,32.2,36400.0
2006-03-24 12:00:00,32.2,32.23,32.19,32.22,201200.0,32.2,32.23,32.19,32.22,201200.0
2006-03-24 12:30:00,32.2,32.21,32.13,32.17,34300.0,32.2,32.21,32.13,32.17,34300.0
2006-03-24 13:00:00,32.17,32.17,32.0,32.02,26700.0,32.17,32.17,32.0,32.02,26700.0
2006-03-24 13:30:00,32.03,32.05,31.99,32.0,57000.0,32.03,32.05,31.99,32.0,57000.0
2006-03-24 14:00:00,32.0,32.1,31.96,32.1,62900.0,32.0,32.1,31.96,32.1,62900.0
2006-03-24 14:30:00,32.11,32.19,32.09,32.16,50800.0,32.11,32.19,32.09,32.16,50800.0
2006-03-24 15:00:00,32.17,32.19,32.15,32.18,128900.0,32.17,32.19,32.15,32.18,128900.0
2006-03-24 15:30:00,32.19,32.2,32.13,32.15,94500.0,32.19,32.2,32.13,32.15,94500.0
2006-03-27 09:30:00,31.8,32.14,31.75,32.14,67100.0,31.8,32.14,31.75,32.14,67100.0
2006-03-27 10:00:00,32.14,32.2,32.0,32.18,68300.0,32.14,32.2,32.0,32.18,68300.0
2006-03-27 10:30:00,32.12,32.17,32.05,32.07,34100.0,32.12,32.17,32.05,32.07,34100.0
2006-03-27 11:00:00,32.07,32.17,32.01,32.08,175200.0,32.07,32.17,32.01,32.08,175200.0
2006-03-27 11:30:00,32.08,32.17,32.08,32.1,17500.0,32.08,32.17,32.08,32.1,17500.0
2006-03-27 12:00:00,32.11,32.14,32.08,32.11,10600.0,32.11,32.14,32.08,32.11,10600.0
2006-03-27 12:30:00,32.12,32.17,32.12,32.17,9000.0,32.12,32.17,32.12,32.17,9000.0
2006-03-27 13:00:00,32.16,32.16,32.09,32.1,10700.0,32.16,32.16,32.09,32.1,10700.0
2006-03-27 13:30:00,32.09,32.14,32.08,32.1,17400.0,32.09,32.14,32.08,32.1,17400.0
2006-03-27 14:00:00,32.1,32.11,32.07,32.07,13500.0,32.1,32.11,32.07,32.07,13500.0
2006-03-27 14:30:00,32.08,32.15,32.08,32.12,44900.0,32.08,32.15,32.08,32.12,44900.0
2006-03-27 15:00:00,32.12,32.14,32.1,32.14,19800.0,32.12,32.14,32.1,32.14,19800.0
2006-03-27 15:30:00,32.14,32.16,32.06,32.09,38500.0,32.14,32.16,32.06,32.09,38500.0
2006-03-28 09:30:00,31.94,31.94,31.75,31.84,32700.0,31.94,31.94,31.75,31.84,32700.0
2006-03-28 10:00:00,31.85,31.97,31.73,31.87,22000.0,31.85,31.97,31.73,31.87,22000.0
2006-03-28 10:30:00,31.85,31.87,31.66,31.7,42400.0,31.85,31.87,31.66,31.7,42400.0
2006-03-28 11:00:00,31.7,31.73,31.65,31.65,15400.0,31.7,31.73,31.65,31.65,15400.0
2006-03-28 11:30:00,31.65,31.65,31.56,31.62,18600.0,31.65,31.65,31.56,31.62,18600.0
2006-03-28 12:00:00,31.63,31.7,31.62,31.68,52100.0,31.63,31.7,31.62,31.68,52100.0
2006-03-28 12:30:00,31.68,31.72,31.63,31.68,20100.0,31.68,31.72,31.63,31.68,20100.0
2006-03-28 13:00:00,31.68,31.71,31.66,31.7,15800.0,31.68,31.71,31.66,31.7,15800.0
2006-03-28 13:30:00,31.7,31.7,31.58,31.59,50800.0,31.7,31.7,31.58,31.59,50800.0
2006-03-28 14:00:00,31.6,31.61,31.25,31.25,94000.0,31.6,31.61,31.25,31.25,94000.0
2006-03-28 14:30:00,31.27,31.3,31.18,31.27,88700.0,31.27,31.3,31.18,31.27,88700.0
2006-03-28 15:00:00,31.28,31.3,31.2,31.25,89900.0,31.28,31.3,31.2,31.25,89900.0
2006-03-28 15:30:00,31.25,31.41,31.25,31.32,137600.0,31.25,31.41,31.25,31.32,137600.0
2006-03-29 09:30:00,31.37,31.54,31.26,31.54,138200.0,31.37,31.54,31.26,31.54,138200.0
2006-03-29 10:00:00,31.55,31.59,31.35,31.5,123600.0,31.55,31.59,31.35,31.5,123600.0
2006-03-29 10:30:00,31.49,31.55,31.43,31.48,69600.0,31.49,31.55,31.43,31.48,69600.0
2006-03-29 11:00:00,31.49,31.63,31.47,31.63,76200.0,31.49,31.63,31.47,31.63,76200.0
2006-03-29 11:30:00,31.63,31.63,31.57,31.59,69900.0,31.63,31.63,31.57,31.59,69900.0
2006-03-29 12:00:00,31.59,31.61,31.52,31.58,102600.0,31.59,31.61,31.52,31.58,102600.0
2006-03-29 12:30:00,31.58,31.6,31.56,31.59,35900.0,31.58,31.6,31.56,31.59,35900.0
2006-03-29 13:00:00,31.59,31.71,31.59,31.7,108600.0,31.59,31.71,31.59,31.7,108600.0
2006-03-29 13:30:00,31.7,31.7,31.63,31.68,88700.0,31.7,31.7,31.63,31.68,88700.0
2006-03-29 14:00:00,31.69,31.7,31.6,31.67,136500.0,31.69,31.7,31.6,31.67,136500.0
2006-03-29 14:30:00,31.67,31.7,31.63,31.69,41400.0,31.67,31.7,31.63,31.69,41400.0
2006-03-29 15:00:00,31.69,31.72,31.65,31.71,168500.0,31.69,31.72,31.65,31.71,168500.0
2006-03-29 15:30:00,31.71,31.71,31.55,31.59,188700.0,31.71,31.71,31.55,31.59,188700.0
2006-03-30 09:30:00,32.06,32.16,32.02,32.07,99100.0,32.06,32.16,32.02,32.07,99100.0
2006-03-30 10:00:00,32.06,32.29,32.05,32.18,112100.0,32.06,32.29,32.05,32.18,112100.0
2006-03-30 10:30:00,32.18,32.25,32.14,32.17,87000.0,32.18,32.25,32.14,32.17,87000.0
2006-03-30 11:00:00,32.16,32.17,32.08,32.15,66600.0,32.16,32.17,32.08,32.15,66600.0
2006-03-30 11:30:00,32.13,32.29,32.1,32.29,37700.0,32.13,32.29,32.1,32.29,37700.0
2006-03-30 12:00:00,32.29,32.42,32.29,32.37,32700.0,32.29,32.42,32.29,32.37,32700.0
2006-03-30 12:30:00,32.37,32.37,32.19,32.26,28100.0,32.37,32.37,32.19,32.26,28100.0
2006-03-30 13:00:00,32.24,32.24,32.09,32.11,26000.0,32.24,32.24,32.09,32.11,26000.0
2006-03-30 13:30:00,32.1,32.11,32.03,32.11,51700.0,32.1,32.11,32.03,32.11,51700.0
2006-03-30 14:00:00,32.1,32.25,32.08,32.2,36600.0,32.1,32.25,32.08,32.2,36600.0
2006-03-30 14:30:00,32.2,32.21,32.11,32.19,22200.0,32.2,32.21,32.11,32.19,22200.0
2006-03-30 15:00:00,32.19,32.25,32.15,32.2,41300.0,32.19,32.25,32.15,32.2,41300.0
2006-03-30 15:30:00,32.2,32.42,32.19,32.25,92900.0,32.2,32.42,32.19,32.25,92900.0
2006-03-31 09:30:00,32.25,32.5,32.24,32.31,28800.0,32.25,32.5,32.24,32.31,28800.0
2006-03-31 10:00:00,32.31,32.47,32.31,32.39,30500.0,32.31,32.47,32.31,32.39,30500.0
2006-03-31 10:30:00,32.35,32.37,32.19,32.31,31500.0,32.35,32.37,32.19,32.31,31500.0
2006-03-31 11:00:00,32.31,32.33,32.26,32.31,25800.0,32.31,32.33,32.26,32.31,25800.0
2006-03-31 11:30:00,32.29,32.3,32.2,32.29,34600.0,32.29,32.3,32.2,32.29,34600.0
2006-03-31 12:00:00,32.29,32.4,32.23,32.37,27600.0,32.29,32.4,32.23,32.37,27600.0
2006-03-31 12:30:00,32.36,32.43,32.32,32.32,22600.0,32.36,32.43,32.32,32.32,22600.0
2006-03-31 13:00:00,32.32,32.38,32.25,32.25,31500.0,32.32,32.38,32.25,32.25,31500.0
2006-03-31 13:30:00,32.25,32.25,32.17,32.19,50700.0,32.25,32.25,32.17,32.19,50700.0
2006-03-31 14:00:00,32.18,32.24,32.15,32.2,25100.0,32.18,32.24,32.15,32.2,25100.0
2006-03-31 14:30:00,32.2,32.37,32.19,32.37,34600.0,32.2,32.37,32.19,32.37,34600.0
2006-03-31 15:00:00,32.37,32.38,32.24,32.24,30400.0,32.37,32.38,32.24,32.24,30400.0
2006-03-31 15:30:00,32.23,32.28,32.1,32.25,99400.0,32.23,32.28,32.1,32.25,99400.0
2006-04-03 09:30:00,32.6,32.69,32.54,32.68,70300.0,32.6,32.69,32.54,32.68,70300.0
2006-04-03 10:00:00,32.69,32.86,32.69,32.83,76200.0,32.69,32.86,32.69,32.83,76200.0
2006-04-03 10:30:00,32.85,33.12,32.81,33.09,80500.0,32.85,33.12,32.81,33.09,80500.0
2006-04-03 11:00:00,33.08,33.22,32.99,33.19,63400.0,33.08,33.22,32.99,33.19,63400.0
2006-04-03 11:30:00,33.18,33.22,33.1,33.15,51900.0,33.18,33.22,33.1,33.15,51900.0
2006-04-03 12:00:00,33.15,33.15,33.04,33.04,56100.0,33.15,33.15,33.04,33.04,56100.0
2006-04-03 12:30:00,33.03,33.09,33.02,33.08,59600.0,33.03,33.09,33.02,33.08,59600.0
2006-04-03 13:00:00,33.08,33.21,33.03,33.2,50200.0,33.08,33.21,33.03,33.2,50200.0
2006-04-03 13:30:00,33.19,33.3,33.14,33.28,62200.0,33.19,33.3,33.14,33.28,62200.0
2006-04-03 14:00:00,33.28,33.28,33.12,33.13,94700.0,33.28,33.28,33.12,33.13,94700.0
2006-04-03 14:30:00,33.12,33.16,32.96,33.02,62400.0,33.12,33.16,32.96,33.02,62400.0
2006-04-03 15:00:00,33.03,33.1,33.03,33.07,71600.0,33.03,33.1,33.03,33.07,71600.0
2006-04-03 15:30:00,33.06,33.07,32.96,33.0,153400.0,33.06,33.07,32.96,33.0,153400.0
2006-04-04 09:30:00,33.2,33.47,33.2,33.41,61600.0,33.2,33.47,33.2,33.41,61600.0
2006-04-04 10:00:00,33.41,33.5,33.13,33.13,47800.0,33.41,33.5,33.13,33.13,47800.0
2006-04-04 10:30:00,33.13,33.21,32.99,32.99,34400.0,33.13,33.21,32.99,32.99,34400.0
2006-04-04 11:00:00,32.97,33.13,32.92,33.13,31400.0,32.97,33.13,32.92,33.13,31400.0
2006-04-04 11:30:00,33.12,33.33,33.12,33.21,25200.0,33.12,33.33,33.12,33.21,25200.0
2006-04-04 12:00:00,33.22,33.34,33.19,33.31,36400.0,33.22,33.34,33.19,33.31,36400.0
2006-04-04 12:30:00,33.33,33.4,33.3,33.4,30100.0,33.33,33.4,33.3,33.4,30100.0
2006-04-04 13:00:00,33.4,33.43,33.35,33.37,49600.0,33.4,33.43,33.35,33.37,49600.0
2006-04-04 13:30:00,33.36,33.4,33.25,33.3,45600.0,33.36,33.4,33.25,33.3,45600.0
2006-04-04 14:00:00,33.29,33.46,33.23,33.37,43000.0,33.29,33.46,33.23,33.37,43000.0
2006-04-04 14:30:00,33.36,33.37,33.17,33.21,30900.0,33.36,33.37,33.17,33.21,30900.0
2006-04-04 15:00:00,33.21,33.26,33.19,33.2,49200.0,33.21,33.26,33.19,33.2,49200.0
2006-04-04 15:30:00,33.2,33.24,33.18,33.21,53200.0,33.2,33.24,33.18,33.21,53200.0
2006-04-05 09:30:00,33.2,33.5,33.2,33.5,268300.0,33.2,33.5,33.2,33.5,268300.0
2006-04-05 10:00:00,33.59,33.69,33.45,33.48,55900.0,33.59,33.69,33.45,33.48,55900.0
2006-04-05 10:30:00,33.48,33.53,33.29,33.29,74700.0,33.48,33.53,33.29,33.29,74700.0
2006-04-05 11:00:00,33.29,33.41,33.27,33.28,46300.0,33.29,33.41,33.27,33.28,46300.0
2006-04-05 11:30:00,33.3,33.42,33.2,33.41,39900.0,33.3,33.42,33.2,33.41,39900.0
2006-04-05 12:00:00,33.4,33.47,33.38,33.4,30900.0,33.4,33.47,33.38,33.4,30900.0
2006-04-05 12:30:00,33.4,33.52,33.39,33.47,42800.0,33.4,33.52,33.39,33.47,42800.0
2006-04-05 13:00:00,33.49,33.65,33.45,33.65,43900.0,33.49,33.65,33.45,33.65,43900.0
2006-04-05 13:30:00,33.66,33.7,33.6,33.63,41700.0,33.66,33.7,33.6,33.63,41700.0
2006-04-05 14:00:00,33.61,33.69,33.61,33.67,49600.0,33.61,33.69,33.61,33.67,49600.0
2006-04-05 14:30:00,33.65,33.71,33.63,33.7,50700.0,33.65,33.71,33.63,33.7,50700.0
2006-04-05 15:00:00,33.7,33.76,33.6,33.68,60200.0,33.7,33.76,33.6,33.68,60200.0
2006-04-05 15:30:00,33.67,33.67,33.56,33.6,71200.0,33.67,33.67,33.56,33.6,71200.0
2006-04-06 09:30:00,33.58,34.07,33.58,34.05,60700.0,33.58,34.07,33.58,34.05,60700.0
2006-04-06 10:00:00,34.1,34.19,33.97,34.0,56100.0,34.1,34.19,33.97,34.0,56100.0
2006-04-06 10:30:00,33.97,34.09,33.86,34.0,42900.0,33.97,34.09,33.86,34.0,42900.0
2006-04-06 11:00:00,33.99,34.01,33.91,33.91,35000.0,33.99,34.01,33.91,33.91,35000.0
2006-04-06 11:30:00,33.91,33.95,33.84,33.84,45700.0,33.91,33.95,33.84,33.84,45700.0
2006-04-06 12:00:00,33.85,33.87,33.78,33.78,31000.0,33.85,33.87,33.78,33.78,31000.0
2006-04-06 12:30:00,33.79,33.92,33.76,33.81,30300.0,33.79,33.92,33.76,33.81,30300.0
2006-04-06 13:00:00,33.81,33.86,33.72,33.82,44700.0,33.81,33.86,33.72,33.82,44700.0
2006-04-06 13:30:00,33.82,33.98,33.82,33.94,24100.0,33.82,33.98,33.82,33.94,24100.0
2006-04-06 14:00:00,33.94,33.95,33.87,33.92,23900.0,33.94,33.95,33.87,33.92,23900.0
2006-04-06 14:30:00,33.92,33.92,33.82,33.88,31500.0,33.92,33.92,33.82,33.88,31500.0
2006-04-06 15:00:00,33.88,33.94,33.86,33.92,31800.0,33.88,33.94,33.86,33.92,31800.0
2006-04-06 15:30:00,33.93,33.98,33.87,33.94,96300.0,33.93,33.98,33.87,33.94,96300.0
2006-04-07 09:30:00,34.49,34.5,34.15,34.15,77600.0,34.49,34.5,34.15,34.15,77600.0
2006-04-07 10:00:00,34.15,34.23,34.07,34.11,101800.0,34.15,34.23,34.07,34.11,101800.0
2006-04-07 10:30:00,34.13,34.13,34.0,34.0,46600.0,34.13,34.13,34.0,34.0,46600.0
2006-04-07 11:00:00,34.01,34.07,34.01,34.04,37600.0,34.01,34.07,34.01,34.04,37600.0
2006-04-07 11:30:00,34.04,34.04,33.8,33.92,43300.0,34.04,34.04,33.8,33.92,43300.0
2006-04-07 12:00:00,33.92,33.94,33.82,33.91,30200.0,33.92,33.94,33.82,33.91,30200.0
2006-04-07 12:30:00,33.9,33.9,33.8,33.81,31600.0,33.9,33.9,33.8,33.81,31600.0
2006-04-07 13:00:00,33.8,33.88,33.76,33.87,35400.0,33.8,33.88,33.76,33.87,35400.0
2006-04-07 13:30:00,33.87,33.88,33.61,33.66,29900.0,33.87,33.88,33.61,33.66,29900.0
2006-04-07 14:00:00,33.62,33.72,33.61,33.62,21400.0,33.62,33.72,33.61,33.62,21400.0
2006-04-07 14:30:00,33.62,33.65,33.6,33.63,43400.0,33.62,33.65,33.6,33.63,43400.0
2006-04-07 15:00:00,33.63,33.63,33.5,33.51,63400.0,33.63,33.63,33.5,33.51,63400.0
2006-04-07 15:30:00,33.51,33.56,33.36,33.52,138000.0,33.51,33.56,33.36,33.52,138000.0
2006-04-10 09:30:00,33.49,33.49,33.05,33.13,32200.0,33.49,33.49,33.05,33.13,32200.0
2006-04-10 10:00:00,33.11,33.39,33.11,33.18,21400.0,33.11,33.39,33.11,33.18,21400.0
2006-04-10 10:30:00,33.18,33.18,33.01,33.1,20400.0,33.18,33.18,33.01,33.1,20400.0
2006-04-10 11:00:00,33.11,33.31,33.09,33.28,26800.0,33.11,33.31,33.09,33.28,26800.0
2006-04-10 11:30:00,33.3,33.46,33.27,33.41,18900.0,33.3,33.46,33.27,33.41,18900.0
2006-04-10 12:00:00,33.35,33.37,33.29,33.34,8600.0,33.35,33.37,33.29,33.34,8600.0
2006-04-10 12:30:00,33.34,33.36,33.14,33.16,15600.0,33.34,33.36,33.14,33.16,15600.0
2006-04-10 13:00:00,33.15,33.16,33.0,33.02,24700.0,33.15,33.16,33.0,33.02,24700.0
2006-04-10 13:30:00,33.0,33.01,32.83,32.88,49700.0,33.0,33.01,32.83,32.88,49700.0
2006-04-10 14:00:00,32.84,32.95,32.83,32.86,37300.0,32.84,32.95,32.83,32.86,37300.0
2006-04-10 14:30:00,32.88,32.88,32.81,32.87,33100.0,32.88,32.88,32.81,32.87,33100.0
2006-04-10 15:00:00,32.87,32.97,32.83,32.93,39000.0,32.87,32.97,32.83,32.93,39000.0
2006-04-10 15:30:00,32.92,33.06,32.92,33.05,59100.0,32.92,33.06,32.92,33.05,59100.0
2006-04-11 09:30:00,33.02,33.14,32.96,32.96,30700.0,33.02,33.14,32.96,32.96,30700.0
2006-04-11 10:00:00,32.95,32.95,32.78,32.8,70800.0,32.95,32.95,32.78,32.8,70800.0
2006-04-11 10:30:00,32.8,32.83,32.7,32.72,55600.0,32.8,32.83,32.7,32.72,55600.0
2006-04-11 11:00:00,32.72,32.77,32.62,32.73,31700.0,32.72,32.77,32.62,32.73,31700.0
2006-04-11 11:30:00,32.74,32.82,32.7,32.71,22000.0,32.74,32.82,32.7,32.71,22000.0
2006-04-11 12:00:00,32.72,32.9,32.64,32.8,52200.0,32.72,32.9,32.64,32.8,52200.0
2006-04-11 12:30:00,32.8,32.82,32.78,32.78,25700.0,32.8,32.82,32.78,32.78,25700.0
2006-04-11 13:00:00,32.78,32.81,32.74,32.74,13600.0,32.78,32.81,32.74,32.74,13600.0
2006-04-11 13:30:00,32.74,32.75,32.64,32.65,19200.0,32.74,32.75,32.64,32.65,19200.0
2006-04-11 14:00:00,32.66,32.7,32.64,32.67,26600.0,32.66,32.7,32.64,32.67,26600.0
2006-04-11 14:30:00,32.68,32.76,32.64,32.64,33300.0,32.68,32.76,32.64,32.64,33300.0
2006-04-11 15:00:00,32.63,32.63,32.56,32.56,45600.0,32.63,32.63,32.56,32.56,45600.0
2006-04-11 15:30:00,32.56,32.57,32.46,32.5,99900.0,32.56,32.57,32.46,32.5,99900.0
2006-04-12 09:30:00,32.56,32.91,32.53,32.63,26100.0,32.56,32.91,32.53,32.63,26100.0
2006-04-12 10:00:00,32.65,32.85,32.65,32.84,24000.0,32.65,32.85,32.65,32.84,24000.0
2006-04-12 10:30:00,32.84,32.84,32.66,32.75,27100.0,32.84,32.84,32.66,32.75,27100.0
2006-04-12 11:00:00,32.74,32.85,32.71,32.85,27300.0,32.74,32.85,32.71,32.85,27300.0
2006-04-12 11:30:00,32.85,32.85,32.75,32.8,38600.0,32.85,32.85,32.75,32.8,38600.0
2006-04-12 12:00:00,32.8,32.85,32.79,32.83,60000.0,32.8,32.85,32.79,32.83,60000.0
2006-04-12 12:30:00,32.84,32.84,32.72,32.73,10700.0,32.84,32.84,32.72,32.73,10700.0
2006-04-12 13:00:00,32.73,32.77,32.65,32.67,19600.0,32.73,32.77,32.65,32.67,19600.0
2006-04-12 13:30:00,32.68,32.69,32.62,32.66,11100.0,32.68,32.69,32.62,32.66,11100.0
2006-04-12 14:00:00,32.66,32.68,32.6,32.61,11700.0,32.66,32.68,32.6,32.61,11700.0
2006-04-12 14:30:00,32.59,32.63,32.57,32.61,10400.0,32.59,32.63,32.57,32.61,10400.0
2006-04-12 15:00:00,32.63,32.74,32.63,32.73,19900.0,32.63,32.74,32.63,32.73,19900.0
2006-04-12 15:30:00,32.73,32.73,32.65,32.69,22300.0,32.73,32.73,32.65,32.69,22300.0
2006-04-13 09:30:00,32.7,32.79,32.64,32.64,27500.0,32.7,32.79,32.64,32.64,27500.0
2006-04-13 10:00:00,32.65,32.97,32.65,32.71,35400.0,32.65,32.97,32.65,32.71,35400.0
2006-04-13 10:30:00,32.71,32.91,32.67,32.91,34200.0,32.71,32.91,32.67,32.91,34200.0
2006-04-13 11:00:00,32.91,33.1,32.91,33.01,29000.0,32.91,33.1,32.91,33.01,29000.0
2006-04-13 11:30:00,33.01,33.06,32.98,33.05,29100.0,33.01,33.06,32.98,33.05,29100.0
2006-04-13 12:00:00,33.02,33.11,33.0,33.0,16400.0,33.02,33.11,33.0,33.0,16400.0
2006-04-13 12:30:00,32.99,33.02,32.9,32.9,21200.0,32.99,33.02,32.9,32.9,21200.0
2006-04-13 13:00:00,32.9,32.9,32.82,32.9,10500.0,32.9,32.9,32.82,32.9,10500.0
2006-04-13 13:30:00,32.9,32.96,32.89,32.96,7400.0,32.9,32.96,32.89,32.96,7400.0
2006-04-13 14:00:00,32.93,32.95,32.84,32.85,8900.0,32.93,32.95,32.84,32.85,8900.0
2006-04-13 14:30:00,32.85,32.91,32.78,32.78,29000.0,32.85,32.91,32.78,32.78,29000.0
2006-04-13 15:00:00,32.78,32.86,32.7,32.76,26100.0,32.78,32.86,32.7,32.76,26100.0
2006-04-13 15:30:00,32.76,32.84,32.76,32.82,40200.0,32.76,32.84,32.76,32.82,40200.0
2006-04-17 09:30:00,32.89,33.37,32.89,33.37,51500.0,32.89,33.37,32.89,33.37,51500.0
2006-04-17 10:00:00,33.38,33.52,33.3,33.34,38900.0,33.38,33.52,33.3,33.34,38900.0
2006-04-17 10:30:00,33.32,33.34,33.25,33.32,26400.0,33.32,33.34,33.25,33.32,26400.0
2006-04-17 11:00:00,33.32,33.36,33.2,33.23,21900.0,33.32,33.36,33.2,33.23,21900.0
2006-04-17 11:30:00,33.24,33.29,33.24,33.27,18200.0,33.24,33.29,33.24,33.27,18200.0
2006-04-17 12:00:00,33.27,33.4,33.25,33.33,99800.0,33.27,33.4,33.25,33.33,99800.0
2006-04-17 12:30:00,33.3,33.33,33.19,33.23,78000.0,33.3,33.33,33.19,33.23,78000.0
2006-04-17 13:00:00,33.23,33.23,33.11,33.13,27300.0,33.23,33.23,33.11,33.13,27300.0
2006-04-17 13:30:00,33.15,33.15,32.91,32.97,39600.0,33.15,33.15,32.91,32.97,39600.0
2006-04-17 14:00:00,32.97,33.11,32.94,33.08,37500.0,32.97,33.11,32.94,33.08,37500.0
2006-04-17 14:30:00,33.08,33.11,33.05,33.06,32600.0,33.08,33.11,33.05,33.06,32600.0
2006-04-17 15:00:00,33.06,33.23,33.05,33.12,60300.0,33.06,33.23,33.05,33.12,60300.0
2006-04-17 15:30:00,33.11,33.5,33.09,33.3,147200.0,33.11,33.5,33.09,33.3,147200.0
2006-04-18 09:30:00,33.44,33.93,33.44,33.88,61900.0,33.44,33.93,33.44,33.88,61900.0
2006-04-18 10:00:00,33.89,34.0,33.77,33.83,60500.0,33.89,34.0,33.77,33.83,60500.0
2006-04-18 10:30:00,33.81,34.15,33.79,34.03,61400.0,33.81,34.15,33.79,34.03,61400.0
2006-04-18 11:00:00,34.05,34.35,34.03,34.32,96200.0,34.05,34.35,34.03,34.32,96200.0
2006-04-18 11:30:00,34.32,34.38,34.25,34.35,51300.0,34.32,34.38,34.25,34.35,51300.0
2006-04-18 12:00:00,34.35,34.4,34.28,34.33,38800.0,34.35,34.4,34.28,34.33,38800.0
2006-04-18 12:30:00,34.31,34.37,34.25,34.3,34900.0,34.31,34.37,34.25,34.3,34900.0
2006-04-18 13:00:00,34.32,34.46,34.31,34.44,53200.0,34.32,34.46,34.31,34.44,53200.0
2006-04-18 13:30:00,34.43,34.7,34.37,34.64,141400.0,34.43,34.7,34.37,34.64,141400.0
2006-04-18 14:00:00,34.65,34.86,34.5,34.59,115600.0,34.65,34.86,34.5,34.59,115600.0
2006-04-18 14:30:00,34.6,34.85,34.53,34.75,71800.0,34.6,34.85,34.53,34.75,71800.0
2006-04-18 15:00:00,34.74,34.8,34.6,34.61,69800.0,34.74,34.8,34.6,34.61,69800.0
2006-04-18 15:30:00,34.62,34.63,34.51,34.51,105800.0,34.62,34.63,34.51,34.51,105800.0
2006-04-19 09:30:00,34.49,34.53,34.12,34.21,59700.0,34.49,34.53,34.12,34.21,59700.0
2006-04-19 10:00:00,34.21,34.35,34.13,34.3,37400.0,34.21,34.35,34.13,34.3,37400.0
2006-04-19 10:30:00,34.29,34.36,34.17,34.21,40000.0,34.29,34.36,34.17,34.21,40000.0
2006-04-19 11:00:00,34.24,34.4,34.22,34.3,24900.0,34.24,34.4,34.22,34.3,24900.0
2006-04-19 11:30:00,34.3,34.5,34.27,34.5,17400.0,34.3,34.5,34.27,34.5,17400.0
2006-04-19 12:00:00,34.51,34.68,34.49,34.58,20400.0,34.51,34.68,34.49,34.58,20400.0
2006-04-19 12:30:00,34.58,34.6,34.37,34.38,21700.0,34.58,34.6,34.37,34.38,21700.0
2006-04-19 13:00:00,34.38,34.47,34.26,34.26,28000.0,34.38,34.47,34.26,34.26,28000.0
2006-04-19 13:30:00,34.34,34.41,34.2,34.37,49300.0,34.34,34.41,34.2,34.37,49300.0
2006-04-19 14:00:00,34.4,34.44,34.3,34.43,39800.0,34.4,34.44,34.3,34.43,39800.0
2006-04-19 14:30:00,34.41,34.5,34.39,34.43,46800.0,34.41,34.5,34.39,34.43,46800.0
2006-04-19 15:00:00,34.44,34.47,34.36,34.43,68400.0,34.44,34.47,34.36,34.43,68400.0
2006-04-19 15:30:00,34.43,34.55,34.39,34.46,72900.0,34.43,34.55,34.39,34.46,72900.0
2006-04-20 09:30:00,36.06,36.4,35.6,35.6,449500.0,36.06,36.4,35.6,35.6,449500.0
2006-04-20 10:00:00,35.55,36.02,35.49,36.01,211100.0,35.55,36.02,35.49,36.01,211100.0
2006-04-20 10:30:00,36.02,36.07,35.59,35.59,219300.0,36.02,36.07,35.59,35.59,219300.0
2006-04-20 11:00:00,35.59,35.8,35.47,35.75,134700.0,35.59,35.8,35.47,35.75,134700.0
2006-04-20 11:30:00,35.8,35.96,35.73,35.96,112400.0,35.8,35.96,35.73,35.96,112400.0
2006-04-20 12:00:00,35.93,35.96,35.66,35.73,94000.0,35.93,35.96,35.66,35.73,94000.0
2006-04-20 12:30:00,35.75,35.79,35.46,35.73,101400.0,35.75,35.79,35.46,35.73,101400.0
2006-04-20 13:00:00,35.73,35.74,35.35,35.42,64800.0,35.73,35.74,35.35,35.42,64800.0
2006-04-20 13:30:00,35.42,35.46,35.27,35.32,42600.0,35.42,35.46,35.27,35.32,42600.0
2006-04-20 14:00:00,35.31,35.35,35.14,35.34,61400.0,35.31,35.35,35.14,35.34,61400.0
2006-04-20 14:30:00,35.34,35.52,35.3,35.44,52100.0,35.34,35.52,35.3,35.44,52100.0
2006-04-20 15:00:00,35.44,35.7,35.36,35.49,127700.0,35.44,35.7,35.36,35.49,127700.0
2006-04-20 15:30:00,35.49,35.7,35.4,35.6,200300.0,35.49,35.7,35.4,35.6,200300.0
2006-04-21 09:30:00,35.67,35.68,35.38,35.48,88000.0,35.67,35.68,35.38,35.48,88000.0
2006-04-21 10:00:00,35.48,35.54,34.9,34.98,68600.0,35.48,35.54,34.9,34.98,68600.0
2006-04-21 10:30:00,34.99,35.11,34.88,35.05,49000.0,34.99,35.11,34.88,35.05,49000.0
2006-04-21 11:00:00,35.06,35.25,35.05,35.23,42000.0,35.06,35.25,35.05,35.23,42000.0
2006-04-21 11:30:00,35.24,35.28,35.11,35.2,51600.0,35.24,35.28,35.11,35.2,51600.0
2006-04-21 12:00:00,35.21,35.25,35.12,35.25,33600.0,35.21,35.25,35.12,35.25,33600.0
2006-04-21 12:30:00,35.25,35.3,35.18,35.24,40200.0,35.25,35.3,35.18,35.24,40200.0
2006-04-21 13:00:00,35.24,35.4,35.15,35.18,91700.0,35.24,35.4,35.15,35.18,91700.0
2006-04-21 13:30:00,35.17,35.34,35.16,35.28,44000.0,35.17,35.34,35.16,35.28,44000.0
2006-04-21 14:00:00,35.28,35.3,35.13,35.18,55100.0,35.28,35.3,35.13,35.18,55100.0
2006-04-21 14:30:00,35.18,35.28,35.1,35.22,53200.0,35.18,35.28,35.1,35.22,53200.0
2006-04-21 15:00:00,35.22,35.28,35.05,35.18,66600.0,35.22,35.28,35.05,35.18,66600.0
2006-04-21 15:30:00,35.18,35.53,35.17,35.47,124300.0,35.18,35.53,35.17,35.47,124300.0
2006-04-24 09:30:00,35.19,35.32,35.0,35.13,116100.0,35.19,35.32,35.0,35.13,116100.0
2006-04-24 10:00:00,35.13,35.31,35.1,35.22,60600.0,35.13,35.31,35.1,35.22,60600.0
2006-04-24 10:30:00,35.19,35.35,35.12,35.21,76900.0,35.19,35.35,35.12,35.21,76900.0
2006-04-24 11:00:00,35.21,35.21,35.15,35.19,52900.0,35.21,35.21,35.15,35.19,52900.0
2006-04-24 11:30:00,35.18,35.26,35.16,35.18,34300.0,35.18,35.26,35.16,35.18,34300.0
2006-04-24 12:00:00,35.19,35.19,35.07,35.17,60700.0,35.19,35.19,35.07,35.17,60700.0
2006-04-24 12:30:00,35.17,35.27,35.1,35.24,65400.0,35.17,35.27,35.1,35.24,65400.0
2006-04-24 13:00:00,35.23,35.27,35.03,35.12,32800.0,35.23,35.27,35.03,35.12,32800.0
2006-04-24 13:30:00,35.13,35.2,35.07,35.12,38400.0,35.13,35.2,35.07,35.12,38400.0
2006-04-24 14:00:00,35.13,35.17,35.01,35.14,65100.0,35.13,35.17,35.01,35.14,65100.0
2006-04-24 14:30:00,35.13,35.19,35.03,35.04,50500.0,35.13,35.19,35.03,35.04,50500.0
2006-04-24 15:00:00,35.05,35.21,35.04,35.2,60000.0,35.05,35.21,35.04,35.2,60000.0
2006-04-24 15:30:00,35.18,35.25,35.12,35.15,107500.0,35.18,35.25,35.12,35.15,107500.0
2006-04-25 09:30:00,35.4,35.83,35.16,35.74,163200.0,35.4,35.83,35.16,35.74,163200.0
2006-04-25 10:00:00,35.75,35.8,35.5,35.59,61600.0,35.75,35.8,35.5,35.59,61600.0
2006-04-25 10:30:00,35.58,35.68,35.53,35.57,67500.0,35.58,35.68,35.53,35.57,67500.0
2006-04-25 11:00:00,35.54,35.69,35.49,35.6,67700.0,35.54,35.69,35.49,35.6,67700.0
2006-04-25 11:30:00,35.6,35.75,35.57,35.73,78000.0,35.6,35.75,35.57,35.73,78000.0
2006-04-25 12:00:00,35.72,35.79,35.62,35.76,37800.0,35.72,35.79,35.62,35.76,37800.0
2006-04-25 12:30:00,35.77,35.85,35.68,35.7,43200.0,35.77,35.85,35.68,35.7,43200.0
2006-04-25 13:00:00,35.7,35.76,35.62,35.74,38500.0,35.7,35.76,35.62,35.74,38500.0
2006-04-25 13:30:00,35.74,35.76,35.62,35.62,51800.0,35.74,35.76,35.62,35.62,51800.0
2006-04-25 14:00:00,35.62,35.65,35.58,35.62,99700.0,35.62,35.65,35.58,35.62,99700.0
2006-04-25 14:30:00,35.63,35.66,35.54,35.57,104000.0,35.63,35.66,35.54,35.57,104000.0
2006-04-25 15:00:00,35.57,35.65,35.57,35.6,61200.0,35.57,35.65,35.57,35.6,61200.0
2006-04-25 15:30:00,35.58,35.65,35.56,35.63,100700.0,35.58,35.65,35.56,35.63,100700.0
2006-04-26 09:30:00,35.75,35.9,35.6,35.67,93700.0,35.75,35.9,35.6,35.67,93700.0
2006-04-26 10:00:00,35.65,35.84,35.6,35.77,97200.0,35.65,35.84,35.6,35.77,97200.0
2006-04-26 10:30:00,35.78,35.8,35.58,35.75,85200.0,35.78,35.8,35.58,35.75,85200.0
2006-04-26 11:00:00,35.75,35.88,35.72,35.83,99600.0,35.75,35.88,35.72,35.83,99600.0
2006-04-26 11:30:00,35.83,35.84,35.69,35.7,60400.0,35.83,35.84,35.69,35.7,60400.0
2006-04-26 12:00:00,35.7,35.79,35.64,35.77,63500.0,35.7,35.79,35.64,35.77,63500.0
2006-04-26 12:30:00,35.8,35.8,35.73,35.74,41700.0,35.8,35.8,35.73,35.74,41700.0
2006-04-26 13:00:00,35.75,35.83,35.74,35.75,45600.0,35.75,35.83,35.74,35.75,45600.0
2006-04-26 13:30:00,35.75,35.8,35.7,35.79,46400.0,35.75,35.8,35.7,35.79,46400.0
2006-04-26 14:00:00,35.8,35.81,35.7,35.75,60500.0,35.8,35.81,35.7,35.75,60500.0
2006-04-26 14:30:00,35.75,35.83,35.71,35.73,47600.0,35.75,35.83,35.71,35.73,47600.0
2006-04-26 15:00:00,35.73,35.75,35.65,35.68,101700.0,35.73,35.75,35.65,35.68,101700.0
2006-04-26 15:30:00,35.68,35.78,35.66,35.73,84100.0,35.68,35.78,35.66,35.73,84100.0
2006-04-27 09:30:00,35.67,35.71,35.32,35.5,79200.0,35.67,35.71,35.32,35.5,79200.0
2006-04-27 10:00:00,35.49,35.85,35.46,35.6,75600.0,35.49,35.85,35.46,35.6,75600.0
2006-04-27 10:30:00,35.64,35.77,35.51,35.56,55600.0,35.64,35.77,35.51,35.56,55600.0
2006-04-27 11:00:00,35.56,36.09,35.53,36.05,49300.0,35.56,36.09,35.53,36.05,49300.0
2006-04-27 11:30:00,36.07,36.09,35.8,35.89,29800.0,36.07,36.09,35.8,35.89,29800.0
2006-04-27 12:00:00,35.93,36.24,35.93,36.24,35300.0,35.93,36.24,35.93,36.24,35300.0
2006-04-27 12:30:00,36.24,36.24,35.97,36.01,47500.0,36.24,36.24,35.97,36.01,47500.0
2006-04-27 13:00:00,36.0,36.07,35.8,35.95,54800.0,36.0,36.07,35.8,35.95,54800.0
2006-04-27 13:30:00,35.98,35.99,35.84,35.89,30500.0,35.98,35.99,35.84,35.89,30500.0
2006-04-27 14:00:00,35.9,35.92,35.76,35.89,39200.0,35.9,35.92,35.76,35.89,39200.0
2006-04-27 14:30:00,35.86,36.11,35.84,36.08,35700.0,35.86,36.11,35.84,36.08,35700.0
2006-04-27 15:00:00,36.08,36.19,36.08,36.09,50200.0,36.08,36.19,36.08,36.09,50200.0
2006-04-27 15:30:00,36.09,36.13,36.0,36.03,77900.0,36.09,36.13,36.0,36.03,77900.0
2006-04-28 09:30:00,35.98,36.09,35.67,35.9,63300.0,35.98,36.09,35.67,35.9,63300.0
2006-04-28 10:00:00,35.9,36.12,35.89,36.07,36100.0,35.9,36.12,35.89,36.07,36100.0
2006-04-28 10:30:00,36.06,36.13,35.9,36.03,57500.0,36.06,36.13,35.9,36.03,57500.0
2006-04-28 11:00:00,36.04,36.26,36.02,36.2,82700.0,36.04,36.26,36.02,36.2,82700.0
2006-04-28 11:30:00,36.18,36.26,36.05,36.1,71800.0,36.18,36.26,36.05,36.1,71800.0
2006-04-28 12:00:00,36.1,36.25,36.1,36.25,103500.0,36.1,36.25,36.1,36.25,103500.0
2006-04-28 12:30:00,36.23,36.27,36.11,36.27,81400.0,36.23,36.27,36.11,36.27,81400.0
2006-04-28 13:00:00,36.28,36.39,36.19,36.24,68200.0,36.28,36.39,36.19,36.24,68200.0
2006-04-28 13:30:00,36.24,36.25,36.13,36.19,48100.0,36.24,36.25,36.13,36.19,48100.0
2006-04-28 14:00:00,36.19,36.25,36.17,36.23,75100.0,36.19,36.25,36.17,36.23,75100.0
2006-04-28 14:30:00,36.24,36.33,36.24,36.27,71700.0,36.24,36.33,36.24,36.27,71700.0
2006-04-28 15:00:00,36.28,36.28,35.96,36.18,67000.0,36.28,36.28,35.96,36.18,67000.0
2006-04-28 15:30:00,36.18,36.27,36.13,36.19,397200.0,36.18,36.27,36.13,36.19,397200.0
2006-05-01 09:30:00,36.7,36.7,36.48,36.69,142700.0,36.7,36.7,36.48,36.69,142700.0
2006-05-01 10:00:00,36.69,36.9,36.59,36.74,195000.0,36.69,36.9,36.59,36.74,195000.0
2006-05-01 10:30:00,36.73,36.76,36.61,36.69,120900.0,36.73,36.76,36.61,36.69,120900.0
2006-05-01 11:00:00,36.7,36.71,36.52,36.55,103700.0,36.7,36.71,36.52,36.55,103700.0
2006-05-01 11:30:00,36.55,36.63,36.5,36.55,56900.0,36.55,36.63,36.5,36.55,56900.0
2006-05-01 12:00:00,36.53,36.58,36.43,36.51,68600.0,36.53,36.58,36.43,36.51,68600.0
2006-05-01 12:30:00,36.5,36.62,36.49,36.6,26000.0,36.5,36.62,36.49,36.6,26000.0
2006-05-01 13:00:00,36.59,36.72,36.51,36.72,36900.0,36.59,36.72,36.51,36.72,36900.0
2006-05-01 13:30:00,36.72,36.77,36.62,36.66,39400.0,36.72,36.77,36.62,36.66,39400.0
2006-05-01 14:00:00,36.66,36.67,36.55,36.6,47600.0,36.66,36.67,36.55,36.6,47600.0
2006-05-01 14:30:00,36.61,36.66,36.56,36.66,34500.0,36.61,36.66,36.56,36.66,34500.0
2006-05-01 15:00:00,36.66,36.67,36.45,36.62,91400.0,36.66,36.67,36.45,36.62,91400.0
2006-05-01 15:30:00,36.61,36.64,36.43,36.64,180800.0,36.61,36.64,36.43,36.64,180800.0
2006-05-02 09:30:00,36.76,36.95,36.3,36.44,100200.0,36.76,36.95,36.3,36.44,100200.0
2006-05-02 10:00:00,36.43,36.47,36.25,36.27,91100.0,36.43,36.47,36.25,36.27,91100.0
2006-05-02 10:30:00,36.3,36.34,36.12,36.18,55600.0,36.3,36.34,36.12,36.18,55600.0
2006-05-02 11:00:00,36.17,36.22,36.03,36.18,80500.0,36.17,36.22,36.03,36.18,80500.0
2006-05-02 11:30:00,36.18,36.23,36.05,36.15,40200.0,36.18,36.23,36.05,36.15,40200.0
2006-05-02 12:00:00,36.14,36.25,36.08,36.08,26900.0,36.14,36.25,36.08,36.08,26900.0
2006-05-02 12:30:00,36.08,36.25,36.04,36.13,33600.0,36.08,36.25,36.04,36.13,33600.0
2006-05-02 13:00:00,36.13,36.26,36.1,36.1,31800.0,36.13,36.26,36.1,36.1,31800.0
2006-05-02 13:30:00,36.1,36.25,36.1,36.14,52900.0,36.1,36.25,36.1,36.14,52900.0
2006-05-02 14:00:00,36.14,36.25,36.11,36.11,41500.0,36.14,36.25,36.11,36.11,41500.0
2006-05-02 14:30:00,36.13,36.13,36.03,36.1,53300.0,36.13,36.13,36.03,36.1,53300.0
2006-05-02 15:00:00,36.1,36.12,36.02,36.04,53200.0,36.1,36.12,36.02,36.04,53200.0
2006-05-02 15:30:00,36.04,36.16,36.01,36.15,68400.0,36.04,36.16,36.01,36.15,68400.0
2006-05-03 09:30:00,36.14,36.38,36.03,36.06,54300.0,36.14,36.38,36.03,36.06,54300.0
2006-05-03 10:00:00,36.06,36.19,36.0,36.07,68000.0,36.06,36.19,36.0,36.07,68000.0
2006-05-03 10:30:00,36.09,36.21,36.07,36.18,64000.0,36.09,36.21,36.07,36.18,64000.0
2006-05-03 11:00:00,36.18,36.31,36.05,36.07,71400.0,36.18,36.31,36.05,36.07,71400.0
2006-05-03 11:30:00,36.07,36.07,35.89,35.91,102300.0,36.07,36.07,35.89,35.91,102300.0
2006-05-03 12:00:00,35.92,35.93,35.74,35.75,72100.0,35.92,35.93,35.74,35.75,72100.0
2006-05-03 12:30:00,35.74,35.82,35.65,35.81,57800.0,35.74,35.82,35.65,35.81,57800.0
2006-05-03 13:00:00,35.81,35.88,35.75,35.77,45100.0,35.81,35.88,35.75,35.77,45100.0
2006-05-03 13:30:00,35.81,35.82,35.63,35.69,48500.0,35.81,35.82,35.63,35.69,48500.0
2006-05-03 14:00:00,35.68,35.72,35.61,35.66,52700.0,35.68,35.72,35.61,35.66,52700.0
2006-05-03 14:30:00,35.65,35.77,35.63,35.67,63400.0,35.65,35.77,35.63,35.67,63400.0
2006-05-03 15:00:00,35.67,35.75,35.6,35.64,84000.0,35.67,35.75,35.6,35.64,84000.0
2006-05-03 15:30:00,35.64,35.82,35.64,35.79,129900.0,35.64,35.82,35.64,35.79,129900.0
2006-05-04 09:30:00,35.86,36.24,35.85,36.13,59400.0,35.86,36.24,35.85,36.13,59400.0
2006-05-04 10:00:00,36.16,36.27,36.07,36.12,49800.0,36.16,36.27,36.07,36.12,49800.0
2006-05-04 10:30:00,36.12,36.17,36.02,36.09,52000.0,36.12,36.17,36.02,36.09,52000.0
2006-05-04 11:00:00,36.08,36.18,36.01,36.01,32600.0,36.08,36.18,36.01,36.01,32600.0
2006-05-04 11:30:00,36.01,36.05,35.94,35.95,31900.0,36.01,36.05,35.94,35.95,31900.0
2006-05-04 12:00:00,35.96,36.0,35.82,35.86,21300.0,35.96,36.0,35.82,35.86,21300.0
2006-05-04 12:30:00,35.85,36.1,35.74,35.77,26700.0,35.85,36.1,35.74,35.77,26700.0
2006-05-04 13:00:00,35.77,35.82,35.75,35.75,27300.0,35.77,35.82,35.75,35.75,27300.0
2006-05-04 13:30:00,35.76,35.8,35.68,35.74,35100.0,35.76,35.8,35.68,35.74,35100.0
2006-05-04 14:00:00,35.77,35.77,35.67,35.71,48800.0,35.77,35.77,35.67,35.71,48800.0
2006-05-04 14:30:00,35.7,35.85,35.67,35.81,59700.0,35.7,35.85,35.67,35.81,59700.0
2006-05-04 15:00:00,35.82,35.95,35.81,35.92,62600.0,35.82,35.95,35.81,35.92,62600.0
2006-05-04 15:30:00,35.92,35.98,35.86,35.89,103100.0,35.92,35.98,35.86,35.89,103100.0
2006-05-05 09:30:00,36.04,36.25,35.92,36.0,41200.0,36.04,36.25,35.92,36.0,41200.0
2006-05-05 10:00:00,36.06,36.15,35.9,35.95,39500.0,36.06,36.15,35.9,35.95,39500.0
2006-05-05 10:30:00,35.95,36.12,35.95,36.12,25000.0,35.95,36.12,35.95,36.12,25000.0
2006-05-05 11:00:00,36.11,36.14,36.04,36.11,31400.0,36.11,36.14,36.04,36.11,31400.0
2006-05-05 11:30:00,36.13,36.2,36.13,36.2,30400.0,36.13,36.2,36.13,36.2,30400.0
2006-05-05 12:00:00,36.2,36.28,36.19,36.25,41100.0,36.2,36.28,36.19,36.25,41100.0
2006-05-05 12:30:00,36.26,36.38,36.24,36.31,62100.0,36.26,36.38,36.24,36.31,62100.0
2006-05-05 13:00:00,36.32,36.44,36.27,36.37,53700.0,36.32,36.44,36.27,36.37,53700.0
2006-05-05 13:30:00,36.38,36.5,36.38,36.49,45700.0,36.38,36.5,36.38,36.49,45700.0
2006-05-05 14:00:00,36.5,36.6,36.46,36.57,44600.0,36.5,36.6,36.46,36.57,44600.0
2006-05-05 14:30:00,36.58,36.62,36.56,36.58,35100.0,36.58,36.62,36.56,36.58,35100.0
2006-05-05 15:00:00,36.58,36.65,36.56,36.63,36300.0,36.58,36.65,36.56,36.63,36300.0
2006-05-05 15:30:00,36.65,36.69,36.57,36.63,72200.0,36.65,36.69,36.57,36.63,72200.0
2006-05-08 09:30:00,36.69,36.69,36.08,36.56,94400.0,36.69,36.69,36.08,36.56,94400.0
2006-05-08 10:00:00,36.56,36.69,36.5,36.66,43900.0,36.56,36.69,36.5,36.66,43900.0
2006-05-08 10:30:00,36.66,36.69,36.57,36.63,34800.0,36.66,36.69,36.57,36.63,34800.0
2006-05-08 11:00:00,36.65,36.74,36.62,36.65,32600.0,36.65,36.74,36.62,36.65,32600.0
2006-05-08 11:30:00,36.66,36.75,36.64,36.71,26300.0,36.66,36.75,36.64,36.71,26300.0
2006-05-08 12:00:00,36.7,36.73,36.58,36.63,30200.0,36.7,36.73,36.58,36.63,30200.0
2006-05-08 12:30:00,36.63,36.66,36.58,36.58,29400.0,36.63,36.66,36.58,36.58,29400.0
2006-05-08 13:00:00,36.6,36.6,36.49,36.49,20400.0,36.6,36.6,36.49,36.49,20400.0
2006-05-08 13:30:00,36.5,36.52,36.42,36.48,23900.0,36.5,36.52,36.42,36.48,23900.0
2006-05-08 14:00:00,36.49,36.52,36.43,36.44,32000.0,36.49,36.52,36.43,36.44,32000.0
2006-05-08 14:30:00,36.44,36.45,36.32,36.38,38400.0,36.44,36.45,36.32,36.38,38400.0
2006-05-08 15:00:00,36.38,36.4,36.26,36.3,30400.0,36.38,36.4,36.26,36.3,30400.0
2006-05-08 15:30:00,36.28,36.31,36.21,36.25,49800.0,36.28,36.31,36.21,36.25,49800.0
2006-05-09 09:30:00,36.1,36.11,35.46,35.56,70400.0,36.1,36.11,35.46,35.56,70400.0
2006-05-09 10:00:00,35.57,35.65,35.44,35.45,53200.0,35.57,35.65,35.44,35.45,53200.0
2006-05-09 10:30:00,35.46,35.63,35.46,35.61,90900.0,35.46,35.63,35.46,35.61,90900.0
2006-05-09 11:00:00,35.62,35.66,35.57,35.63,33700.0,35.62,35.66,35.57,35.63,33700.0
2006-05-09 11:30:00,35.63,35.65,35.53,35.58,33400.0,35.63,35.65,35.53,35.58,33400.0
2006-05-09 12:00:00,35.59,35.64,35.57,35.6,26200.0,35.59,35.64,35.57,35.6,26200.0
2006-05-09 12:30:00,35.62,35.65,35.5,35.51,33300.0,35.62,35.65,35.5,35.51,33300.0
2006-05-09 13:00:00,35.53,35.55,35.49,35.54,18600.0,35.53,35.55,35.49,35.54,18600.0
2006-05-09 13:30:00,35.54,35.54,35.47,35.48,17700.0,35.54,35.54,35.47,35.48,17700.0
2006-05-09 14:00:00,35.49,35.53,35.49,35.5,15300.0,35.49,35.53,35.49,35.5,15300.0
2006-05-09 14:30:00,35.5,35.5,35.38,35.43,27700.0,35.5,35.5,35.38,35.43,27700.0
2006-05-09 15:00:00,35.41,35.44,35.29,35.33,50400.0,35.41,35.44,35.29,35.33,50400.0
2006-05-09 15:30:00,35.34,35.39,35.31,35.32,69900.0,35.34,35.39,35.31,35.32,69900.0
2006-05-10 09:30:00,35.29,35.29,34.8,35.13,56700.0,35.29,35.29,34.8,35.13,56700.0
2006-05-10 10:00:00,35.13,35.19,35.08,35.15,23100.0,35.13,35.19,35.08,35.15,23100.0
2006-05-10 10:30:00,35.15,35.16,35.08,35.09,17700.0,35.15,35.16,35.08,35.09,17700.0
2006-05-10 11:00:00,35.09,35.15,34.98,34.98,40700.0,35.09,35.15,34.98,34.98,40700.0
2006-05-10 11:30:00,35.0,35.04,34.94,35.0,28100.0,35.0,35.04,34.94,35.0,28100.0
2006-05-10 12:00:00,35.0,35.11,35.0,35.05,15900.0,35.0,35.11,35.0,35.05,15900.0
2006-05-10 12:30:00,35.08,35.1,35.03,35.04,13300.0,35.08,35.1,35.03,35.04,13300.0
2006-05-10 13:00:00,35.04,35.08,35.01,35.03,16000.0,35.04,35.08,35.01,35.03,16000.0
2006-05-10 13:30:00,35.02,35.06,34.99,35.04,25300.0,35.02,35.06,34.99,35.04,25300.0
2006-05-10 14:00:00,35.03,35.07,34.8,34.82,41200.0,35.03,35.07,34.8,34.82,41200.0
2006-05-10 14:30:00,34.85,35.02,34.78,34.96,42100.0,34.85,35.02,34.78,34.96,42100.0
2006-05-10 15:00:00,34.95,35.02,34.81,34.83,32000.0,34.95,35.02,34.81,34.83,32000.0
2006-05-10 15:30:00,34.85,34.88,34.76,34.87,64300.0,34.85,34.88,34.76,34.87,64300.0
2006-05-11 09:30:00,34.89,34.97,34.66,34.89,122800.0,34.89,34.97,34.66,34.89,122800.0
2006-05-11 10:00:00,34.87,34.98,34.79,34.85,82800.0,34.87,34.98,34.79,34.85,82800.0
2006-05-11 10:30:00,34.84,34.86,34.6,34.61,74100.0,34.84,34.86,34.6,34.61,74100.0
2006-05-11 11:00:00,34.61,34.67,34.41,34.42,73500.0,34.61,34.67,34.41,34.42,73500.0
2006-05-11 11:30:00,34.42,34.48,34.3,34.36,48700.0,34.42,34.48,34.3,34.36,48700.0
2006-05-11 12:00:00,34.37,34.46,34.25,34.31,86200.0,34.37,34.46,34.25,34.31,86200.0
2006-05-11 12:30:00,34.29,34.32,34.22,34.26,61500.0,34.29,34.32,34.22,34.26,61500.0
2006-05-11 13:00:00,34.26,34.29,34.1,34.15,63900.0,34.26,34.29,34.1,34.15,63900.0
2006-05-11 13:30:00,34.14,34.2,34.09,34.12,33900.0,34.14,34.2,34.09,34.12,33900.0
2006-05-11 14:00:00,34.13,34.38,34.13,34.38,45300.0,34.13,34.38,34.13,34.38,45300.0
2006-05-11 14:30:00,34.34,34.4,34.22,34.31,69600.0,34.34,34.4,34.22,34.31,69600.0
2006-05-11 15:00:00,34.29,34.33,34.17,34.2,70800.0,34.29,34.33,34.17,34.2,70800.0
2006-05-11 15:30:00,34.2,34.22,34.12,34.19,130500.0,34.2,34.22,34.12,34.19,130500.0
2006-05-12 09:30:00,34.04,34.09,33.6,33.68,77200.0,34.04,34.09,33.6,33.68,77200.0
2006-05-12 10:00:00,33.69,33.78,33.49,33.62,101600.0,33.69,33.78,33.49,33.62,101600.0
2006-05-12 10:30:00,33.63,33.64,33.5,33.55,66700.0,33.63,33.64,33.5,33.55,66700.0
2006-05-12 11:00:00,33.59,33.66,33.48,33.6,76400.0,33.59,33.66,33.48,33.6,76400.0
2006-05-12 11:30:00,33.6,33.62,33.4,33.55,47900.0,33.6,33.62,33.4,33.55,47900.0
2006-05-12 12:00:00,33.57,33.63,33.54,33.57,25800.0,33.57,33.63,33.54,33.57,25800.0
2006-05-12 12:30:00,33.55,33.61,33.43,33.51,26800.0,33.55,33.61,33.43,33.51,26800.0
2006-05-12 13:00:00,33.52,33.58,33.41,33.54,19000.0,33.52,33.58,33.41,33.54,19000.0
2006-05-12 13:30:00,33.55,33.57,33.43,33.46,17200.0,33.55,33.57,33.43,33.46,17200.0
2006-05-12 14:00:00,33.45,33.6,33.43,33.53,28300.0,33.45,33.6,33.43,33.53,28300.0
2006-05-12 14:30:00,33.53,33.54,33.41,33.41,32600.0,33.53,33.54,33.41,33.41,32600.0
2006-05-12 15:00:00,33.41,33.5,33.12,33.35,79800.0,33.41,33.5,33.12,33.35,79800.0
2006-05-12 15:30:00,33.35,33.39,33.29,33.36,107000.0,33.35,33.39,33.29,33.36,107000.0
2006-05-15 09:30:00,33.0,33.5,32.96,33.01,86200.0,33.0,33.5,32.96,33.01,86200.0
2006-05-15 10:00:00,33.04,33.22,32.85,33.11,35700.0,33.04,33.22,32.85,33.11,35700.0
2006-05-15 10:30:00,33.11,33.26,33.04,33.08,38700.0,33.11,33.26,33.04,33.08,38700.0
2006-05-15 11:00:00,33.1,33.3,33.08,33.17,39900.0,33.1,33.3,33.08,33.17,39900.0
2006-05-15 11:30:00,33.16,33.22,33.14,33.19,35700.0,33.16,33.22,33.14,33.19,35700.0
2006-05-15 12:00:00,33.2,33.2,33.06,33.12,26000.0,33.2,33.2,33.06,33.12,26000.0
2006-05-15 12:30:00,33.16,33.18,33.05,33.07,27100.0,33.16,33.18,33.05,33.07,27100.0
2006-05-15 13:00:00,33.07,33.1,33.0,33.08,51500.0,33.07,33.1,33.0,33.08,51500.0
2006-05-15 13:30:00,33.08,33.08,32.66,32.69,46500.0,33.08,33.08,32.66,32.69,46500.0
2006-05-15 14:00:00,32.71,32.95,32.71,32.93,38600.0,32.71,32.95,32.71,32.93,38600.0
2006-05-15 14:30:00,32.93,33.01,32.85,32.88,42500.0,32.93,33.01,32.85,32.88,42500.0
2006-05-15 15:00:00,32.88,33.06,32.86,32.96,46600.0,32.88,33.06,32.86,32.96,46600.0
2006-05-15 15:30:00,32.96,33.1,32.96,33.05,67400.0,32.96,33.1,32.96,33.05,67400.0
2006-05-16 09:30:00,33.06,33.13,32.99,33.08,37700.0,33.06,33.13,32.99,33.08,37700.0
2006-05-16 10:00:00,33.08,33.08,32.89,33.03,31200.0,33.08,33.08,32.89,33.03,31200.0
2006-05-16 10:30:00,33.02,33.08,32.97,33.0,47100.0,33.02,33.08,32.97,33.0,47100.0
2006-05-16 11:00:00,32.99,33.02,32.92,32.96,46900.0,32.99,33.02,32.92,32.96,46900.0
2006-05-16 11:30:00,32.96,32.98,32.89,32.92,47400.0,32.96,32.98,32.89,32.92,47400.0
2006-05-16 12:00:00,32.93,32.97,32.77,32.87,34300.0,32.93,32.97,32.77,32.87,34300.0
2006-05-16 12:30:00,32.86,32.97,32.84,32.94,49300.0,32.86,32.97,32.84,32.94,49300.0
2006-05-16 13:00:00,32.98,33.22,32.97,33.12,39400.0,32.98,33.22,32.97,33.12,39400.0
2006-05-16 13:30:00,33.13,33.24,33.06,33.1,84700.0,33.13,33.24,33.06,33.1,84700.0
2006-05-16 14:00:00,33.1,33.14,32.95,32.99,89900.0,33.1,33.14,32.95,32.99,89900.0
2006-05-16 14:30:00,32.99,33.02,32.94,32.97,30700.0,32.99,33.02,32.94,32.97,30700.0
2006-05-16 15:00:00,32.96,32.98,32.79,32.8,36300.0,32.96,32.98,32.79,32.8,36300.0
2006-05-16 15:30:00,32.8,32.88,32.79,32.83,57200.0,32.8,32.88,32.79,32.83,57200.0
2006-05-17 09:30:00,32.35,32.68,32.07,32.31,156200.0,32.35,32.68,32.07,32.31,156200.0
2006-05-17 10:00:00,32.27,32.35,32.11,32.21,63800.0,32.27,32.35,32.11,32.21,63800.0
2006-05-17 10:30:00,32.21,32.22,32.05,32.14,47600.0,32.21,32.22,32.05,32.14,47600.0
2006-05-17 11:00:00,32.12,32.17,31.95,31.95,52000.0,32.12,32.17,31.95,31.95,52000.0
2006-05-17 11:30:00,31.95,32.06,31.9,31.91,39200.0,31.95,32.06,31.9,31.91,39200.0
2006-05-17 12:00:00,31.9,32.04,31.88,31.88,66900.0,31.9,32.04,31.88,31.88,66900.0
2006-05-17 12:30:00,31.91,32.01,31.85,31.94,61600.0,31.91,32.01,31.85,31.94,61600.0
2006-05-17 13:00:00,31.95,32.05,31.94,31.99,52700.0,31.95,32.05,31.94,31.99,52700.0
2006-05-17 13:30:00,31.99,32.2,31.99,32.18,67900.0,31.99,32.2,31.99,32.18,67900.0
2006-05-17 14:00:00,32.2,32.2,32.06,32.12,37000.0,32.2,32.2,32.06,32.12,37000.0
2006-05-17 14:30:00,32.15,32.16,32.0,32.04,54600.0,32.15,32.16,32.0,32.04,54600.0
2006-05-17 15:00:00,32.05,32.11,32.04,32.05,75300.0,32.05,32.11,32.04,32.05,75300.0
2006-05-17 15:30:00,32.05,32.15,32.0,32.07,147900.0,32.05,32.15,32.0,32.07,147900.0
2006-05-18 09:30:00,32.22,32.74,32.22,32.65,69700.0,32.22,32.74,32.22,32.65,69700.0
2006-05-18 10:00:00,32.67,32.74,32.39,32.44,68400.0,32.67,32.74,32.39,32.44,68400.0
2006-05-18 10:30:00,32.44,32.52,32.3,32.3,43200.0,32.44,32.52,32.3,32.3,43200.0
2006-05-18 11:00:00,32.32,32.34,32.05,32.23,82000.0,32.32,32.34,32.05,32.23,82000.0
2006-05-18 11:30:00,32.27,32.32,32.18,32.3,56200.0,32.27,32.32,32.18,32.3,56200.0
2006-05-18 12:00:00,32.28,32.4,32.24,32.34,56100.0,32.28,32.4,32.24,32.34,56100.0
2006-05-18 12:30:00,32.34,32.38,32.26,32.28,36400.0,32.34,32.38,32.26,32.28,36400.0
2006-05-18 13:00:00,32.27,32.27,32.16,32.18,32500.0,32.27,32.27,32.16,32.18,32500.0
2006-05-18 13:30:00,32.19,32.43,32.17,32.43,50400.0,32.19,32.43,32.17,32.43,50400.0
2006-05-18 14:00:00,32.42,32.48,32.34,32.34,52600.0,32.42,32.48,32.34,32.34,52600.0
2006-05-18 14:30:00,32.35,32.45,32.34,32.4,64700.0,32.35,32.45,32.34,32.4,64700.0
2006-05-18 15:00:00,32.4,32.46,32.24,32.24,86500.0,32.4,32.46,32.24,32.24,86500.0
2006-05-18 15:30:00,32.25,32.33,32.11,32.11,104600.0,32.25,32.33,32.11,32.11,104600.0
2006-05-19 09:30:00,32.3,32.4,32.09,32.28,39900.0,32.3,32.4,32.09,32.28,39900.0
2006-05-19 10:00:00,32.28,32.3,31.95,32.04,33500.0,32.28,32.3,31.95,32.04,33500.0
2006-05-19 10:30:00,32.08,32.26,32.08,32.19,30800.0,32.08,32.26,32.08,32.19,30800.0
2006-05-19 11:00:00,32.19,32.19,31.89,32.05,35100.0,32.19,32.19,31.89,32.05,35100.0
2006-05-19 11:30:00,32.05,32.07,31.8,31.82,17200.0,32.05,32.07,31.8,31.82,17200.0
2006-05-19 12:00:00,31.85,32.04,31.85,31.91,16200.0,31.85,32.04,31.85,31.91,16200.0
2006-05-19 12:30:00,31.92,32.26,31.88,32.05,37200.0,31.92,32.26,31.88,32.05,37200.0
2006-05-19 13:00:00,32.04,32.3,31.95,32.26,36400.0,32.04,32.3,31.95,32.26,36400.0
2006-05-19 13:30:00,32.26,32.33,32.16,32.17,29300.0,32.26,32.33,32.16,32.17,29300.0
2006-05-19 14:00:00,32.17,32.25,32.16,32.17,16200.0,32.17,32.25,32.16,32.17,16200.0
2006-05-19 14:30:00,32.17,32.2,31.94,31.94,39500.0,32.17,32.2,31.94,31.94,39500.0
2006-05-19 15:00:00,31.94,31.96,31.78,31.96,41000.0,31.94,31.96,31.78,31.96,41000.0
2006-05-19 15:30:00,31.96,32.12,31.93,32.01,48000.0,31.96,32.12,31.93,32.01,48000.0
2006-05-22 09:30:00,31.59,31.59,31.01,31.01,73200.0,31.59,31.59,31.01,31.01,73200.0
2006-05-22 10:00:00,31.01,31.02,30.63,30.84,75400.0,31.01,31.02,30.63,30.84,75400.0
2006-05-22 10:30:00,30.84,31.26,30.79,31.2,62700.0,30.84,31.26,30.79,31.2,62700.0
2006-05-22 11:00:00,31.17,31.24,30.8,30.95,91500.0,31.17,31.24,30.8,30.95,91500.0
2006-05-22 11:30:00,30.95,31.04,30.84,30.98,64600.0,30.95,31.04,30.84,30.98,64600.0
2006-05-22 12:00:00,30.98,31.19,30.96,30.99,45600.0,30.98,31.19,30.96,30.99,45600.0
2006-05-22 12:30:00,31.02,31.12,30.97,31.0,40300.0,31.02,31.12,30.97,31.0,40300.0
2006-05-22 13:00:00,30.99,31.03,30.91,31.01,41500.0,30.99,31.03,30.91,31.01,41500.0
2006-05-22 13:30:00,31.01,31.02,30.9,30.96,52200.0,31.01,31.02,30.9,30.96,52200.0
2006-05-22 14:00:00,30.96,31.12,30.75,31.12,77100.0,30.96,31.12,30.75,31.12,77100.0
2006-05-22 14:30:00,31.09,31.17,31.01,31.11,237700.0,31.09,31.17,31.01,31.11,237700.0
2006-05-22 15:00:00,31.11,31.48,31.1,31.47,84100.0,31.11,31.48,31.1,31.47,84100.0
2006-05-22 15:30:00,31.48,31.52,31.42,31.42,174200.0,31.48,31.52,31.42,31.42,174200.0
2006-05-23 09:30:00,31.64,31.92,31.5,31.59,67000.0,31.64,31.92,31.5,31.59,67000.0
2006-05-23 10:00:00,31.65,31.98,31.62,31.86,64800.0,31.65,31.98,31.62,31.86,64800.0
2006-05-23 10:30:00,31.9,32.03,31.88,31.99,73000.0,31.9,32.03,31.88,31.99,73000.0
2006-05-23 11:00:00,32.0,32.0,31.82,31.91,34100.0,32.0,32.0,31.82,31.91,34100.0
2006-05-23 11:30:00,31.91,31.97,31.78,31.78,32300.0,31.91,31.97,31.78,31.78,32300.0
2006-05-23 12:00:00,31.79,31.85,31.7,31.79,24600.0,31.79,31.85,31.7,31.79,24600.0
2006-05-23 12:30:00,31.85,31.85,31.61,31.63,20200.0,31.85,31.85,31.61,31.63,20200.0
2006-05-23 13:00:00,31.64,31.67,31.55,31.62,26300.0,31.64,31.67,31.55,31.62,26300.0
2006-05-23 13:30:00,31.62,31.7,31.54,31.54,24800.0,31.62,31.7,31.54,31.54,24800.0
2006-05-23 14:00:00,31.57,31.59,31.44,31.45,30700.0,31.57,31.59,31.44,31.45,30700.0
2006-05-23 14:30:00,31.44,31.48,31.21,31.25,39400.0,31.44,31.48,31.21,31.25,39400.0
2006-05-23 15:00:00,31.23,31.23,31.04,31.05,64100.0,31.23,31.23,31.04,31.05,64100.0
2006-05-23 15:30:00,31.05,31.06,30.88,30.88,94100.0,31.05,31.06,30.88,30.88,94100.0
2006-05-24 09:30:00,30.68,31.15,30.49,31.01,167900.0,30.68,31.15,30.49,31.01,167900.0
2006-05-24 10:00:00,31.01,31.16,30.92,31.05,99600.0,31.01,31.16,30.92,31.05,99600.0
2006-05-24 10:30:00,31.05,31.09,30.83,30.83,68000.0,31.05,31.09,30.83,30.83,68000.0
2006-05-24 11:00:00,30.82,30.98,30.74,30.86,154400.0,30.82,30.98,30.74,30.86,154400.0
2006-05-24 11:30:00,30.85,31.06,30.75,30.97,51300.0,30.85,31.06,30.75,30.97,51300.0
2006-05-24 12:00:00,30.96,31.02,30.8,30.8,38300.0,30.96,31.02,30.8,30.8,38300.0
2006-05-24 12:30:00,30.81,30.84,30.63,30.66,51800.0,30.81,30.84,30.63,30.66,51800.0
2006-05-24 13:00:00,30.64,30.7,30.56,30.56,44500.0,30.64,30.7,30.56,30.56,44500.0
2006-05-24 13:30:00,30.56,30.93,30.46,30.9,80700.0,30.56,30.93,30.46,30.9,80700.0
2006-05-24 14:00:00,30.89,31.03,30.75,30.78,95600.0,30.89,31.03,30.75,30.78,95600.0
2006-05-24 14:30:00,30.76,31.15,30.76,31.14,99500.0,30.76,31.15,30.76,31.14,99500.0
2006-05-24 15:00:00,31.15,31.21,30.83,30.86,97900.0,31.15,31.21,30.83,30.86,97900.0
2006-05-24 15:30:00,30.86,31.14,30.86,31.04,126200.0,30.86,31.14,30.86,31.04,126200.0
2006-05-25 09:30:00,31.84,32.17,31.75,31.93,172200.0,31.84,32.17,31.75,31.93,172200.0
2006-05-25 10:00:00,31.94,32.09,31.81,31.88,131800.0,31.94,32.09,31.81,31.88,131800.0
2006-05-25 10:30:00,31.88,32.0,31.62,31.68,127800.0,31.88,32.0,31.62,31.68,127800.0
2006-05-25 11:00:00,31.67,31.82,31.57,31.79,118000.0,31.67,31.82,31.57,31.79,118000.0
2006-05-25 11:30:00,31.79,32.12,31.79,32.06,73300.0,31.79,32.12,31.79,32.06,73300.0
2006-05-25 12:00:00,32.04,32.06,31.94,31.95,42600.0,32.04,32.06,31.94,31.95,42600.0
2006-05-25 12:30:00,31.94,32.09,31.88,32.08,37800.0,31.94,32.09,31.88,32.08,37800.0
2006-05-25 13:00:00,32.08,32.12,32.04,32.05,33600.0,32.08,32.12,32.04,32.05,33600.0
2006-05-25 13:30:00,32.05,32.13,32.05,32.09,46300.0,32.05,32.13,32.05,32.09,46300.0
2006-05-25 14:00:00,32.09,32.15,32.08,32.12,65400.0,32.09,32.15,32.08,32.12,65400.0
2006-05-25 14:30:00,32.12,32.22,32.09,32.15,79000.0,32.12,32.22,32.09,32.15,79000.0
2006-05-25 15:00:00,32.15,32.28,32.15,32.26,168800.0,32.15,32.28,32.15,32.26,168800.0
2006-05-25 15:30:00,32.26,32.27,32.19,32.24,231300.0,32.26,32.27,32.19,32.24,231300.0
2006-05-26 09:30:00,32.45,32.55,32.25,32.53,79700.0,32.45,32.55,32.25,32.53,79700.0
2006-05-26 10:00:00,32.56,32.74,32.41,32.59,87100.0,32.56,32.74,32.41,32.59,87100.0
2006-05-26 10:30:00,32.58,32.59,32.43,32.43,77800.0,32.58,32.59,32.43,32.43,77800.0
2006-05-26 11:00:00,32.45,32.53,32.43,32.53,125400.0,32.45,32.53,32.43,32.53,125400.0
2006-05-26 11:30:00,32.52,32.53,32.44,32.5,49500.0,32.52,32.53,32.44,32.5,49500.0
2006-05-26 12:00:00,32.5,32.51,32.41,32.5,62400.0,32.5,32.51,32.41,32.5,62400.0
2006-05-26 12:30:00,32.49,32.58,32.46,32.55,49400.0,32.49,32.58,32.46,32.55,49400.0
2006-05-26 13:00:00,32.55,32.58,32.53,32.56,50600.0,32.55,32.58,32.53,32.56,50600.0
2006-05-26 13:30:00,32.56,32.68,32.55,32.66,62900.0,32.56,32.68,32.55,32.66,62900.0
2006-05-26 14:00:00,32.67,32.67,32.57,32.58,65700.0,32.67,32.67,32.57,32.58,65700.0
2006-05-26 14:30:00,32.59,32.67,32.59,32.64,65200.0,32.59,32.67,32.59,32.64,65200.0
2006-05-26 15:00:00,32.65,32.68,32.56,32.64,62900.0,32.65,32.68,32.56,32.64,62900.0
2006-05-26 15:30:00,32.63,32.63,32.57,32.6,56300.0,32.63,32.63,32.57,32.6,56300.0
2006-05-30 09:30:00,32.52,32.66,32.39,32.48,78100.0,32.52,32.66,32.39,32.48,78100.0
2006-05-30 10:00:00,32.48,32.63,32.45,32.5,84900.0,32.48,32.63,32.45,32.5,84900.0
2006-05-30 10:30:00,32.5,32.52,32.38,32.44,108000.0,32.5,32.52,32.38,32.44,108000.0
2006-05-30 11:00:00,32.44,32.45,32.19,32.26,88000.0,32.44,32.45,32.19,32.26,88000.0
2006-05-30 11:30:00,32.26,32.46,32.22,32.43,71200.0,32.26,32.46,32.22,32.43,71200.0
2006-05-30 12:00:00,32.44,32.48,32.39,32.48,61800.0,32.44,32.48,32.39,32.48,61800.0
2006-05-30 12:30:00,32.48,32.55,32.4,32.4,52300.0,32.48,32.55,32.4,32.4,52300.0
2006-05-30 13:00:00,32.4,32.42,32.29,32.32,39700.0,32.4,32.42,32.29,32.32,39700.0
2006-05-30 13:30:00,32.32,32.36,32.25,32.34,48300.0,32.32,32.36,32.25,32.34,48300.0
2006-05-30 14:00:00,32.37,32.53,32.34,32.48,54400.0,32.37,32.53,32.34,32.48,54400.0
2006-05-30 14:30:00,32.47,32.52,32.39,32.4,50300.0,32.47,32.52,32.39,32.4,50300.0
2006-05-30 15:00:00,32.4,32.46,32.26,32.3,79100.0,32.4,32.46,32.26,32.3,79100.0
2006-05-30 15:30:00,32.3,32.33,32.24,32.3,196900.0,32.3,32.33,32.24,32.3,196900.0
2006-05-31 09:30:00,32.38,32.68,32.37,32.46,73100.0,32.38,32.68,32.37,32.46,73100.0
2006-05-31 10:00:00,32.44,32.57,32.37,32.44,70600.0,32.44,32.57,32.37,32.44,70600.0
2006-05-31 10:30:00,32.43,32.62,32.4,32.56,78700.0,32.43,32.62,32.4,32.56,78700.0
2006-05-31 11:00:00,32.56,32.65,32.46,32.65,54600.0,32.56,32.65,32.46,32.65,54600.0
2006-05-31 11:30:00,32.69,32.69,32.53,32.54,42900.0,32.69,32.69,32.53,32.54,42900.0
2006-05-31 12:00:00,32.52,32.61,32.51,32.56,47800.0,32.52,32.61,32.51,32.56,47800.0
2006-05-31 12:30:00,32.55,32.61,32.54,32.59,33300.0,32.55,32.61,32.54,32.59,33300.0
2006-05-31 13:00:00,32.6,32.61,32.53,32.53,55700.0,32.6,32.61,32.53,32.53,55700.0
2006-05-31 13:30:00,32.53,32.56,32.34,32.42,93900.0,32.53,32.56,32.34,32.42,93900.0
2006-05-31 14:00:00,32.43,32.47,32.18,32.26,97200.0,32.43,32.47,32.18,32.26,97200.0
2006-05-31 14:30:00,32.26,32.43,32.25,32.38,95600.0,32.26,32.43,32.25,32.38,95600.0
2006-05-31 15:00:00,32.37,32.54,32.34,32.53,135600.0,32.37,32.54,32.34,32.53,135600.0
2006-05-31 15:30:00,32.55,32.66,32.44,32.52,315700.0,32.55,32.66,32.44,32.52,315700.0
2006-06-01 09:30:00,32.5,32.74,32.28,32.37,99300.0,32.5,32.74,32.28,32.37,99300.0
2006-06-01 10:00:00,32.38,32.59,32.29,32.59,76900.0,32.38,32.59,32.29,32.59,76900.0
2006-06-01 10:30:00,32.6,32.85,32.6,32.81,60500.0,32.6,32.85,32.6,32.81,60500.0
2006-06-01 11:00:00,32.81,32.86,32.7,32.82,44600.0,32.81,32.86,32.7,32.82,44600.0
2006-06-01 11:30:00,32.83,32.91,32.73,32.77,60100.0,32.83,32.91,32.73,32.77,60100.0
2006-06-01 12:00:00,32.77,32.88,32.74,32.85,50000.0,32.77,32.88,32.74,32.85,50000.0
2006-06-01 12:30:00,32.83,32.92,32.81,32.84,31900.0,32.83,32.92,32.81,32.84,31900.0
2006-06-01 13:00:00,32.82,32.86,32.78,32.83,22500.0,32.82,32.86,32.78,32.83,22500.0
2006-06-01 13:30:00,32.83,32.93,32.81,32.93,21000.0,32.83,32.93,32.81,32.93,21000.0
2006-06-01 14:00:00,32.93,32.99,32.85,32.92,70400.0,32.93,32.99,32.85,32.92,70400.0
2006-06-01 14:30:00,32.91,32.97,32.89,32.95,45400.0,32.91,32.97,32.89,32.95,45400.0
2006-06-01 15:00:00,32.97,32.97,32.87,32.93,77200.0,32.97,32.97,32.87,32.93,77200.0
2006-06-01 15:30:00,32.94,32.97,32.89,32.95,111100.0,32.94,32.97,32.89,32.95,111100.0
2006-06-02 09:30:00,33.5,33.57,33.07,33.21,154300.0,33.5,33.57,33.07,33.21,154300.0
2006-06-02 10:00:00,33.21,33.39,33.17,33.33,48700.0,33.21,33.39,33.17,33.33,48700.0
2006-06-02 10:30:00,33.35,33.56,33.34,33.44,54200.0,33.35,33.56,33.34,33.44,54200.0
2006-06-02 11:00:00,33.44,33.46,33.25,33.28,25900.0,33.44,33.46,33.25,33.28,25900.0
2006-06-02 11:30:00,33.28,33.29,33.04,33.21,74700.0,33.28,33.29,33.04,33.21,74700.0
2006-06-02 12:00:00,33.2,33.31,33.15,33.3,55700.0,33.2,33.31,33.15,33.3,55700.0
2006-06-02 12:30:00,33.3,33.32,33.23,33.28,37700.0,33.3,33.32,33.23,33.28,37700.0
2006-06-02 13:00:00,33.26,33.43,33.25,33.43,60400.0,33.26,33.43,33.25,33.43,60400.0
2006-06-02 13:30:00,33.41,33.43,33.3,33.4,57800.0,33.41,33.43,33.3,33.4,57800.0
2006-06-02 14:00:00,33.4,33.48,33.39,33.46,59300.0,33.4,33.48,33.39,33.46,59300.0
2006-06-02 14:30:00,33.46,33.57,33.45,33.52,71900.0,33.46,33.57,33.45,33.52,71900.0
2006-06-02 15:00:00,33.51,33.51,33.36,33.5,63500.0,33.51,33.51,33.36,33.5,63500.0
2006-06-02 15:30:00,33.5,33.57,33.49,33.55,71000.0,33.5,33.57,33.49,33.55,71000.0
2006-06-05 09:30:00,33.35,33.45,33.16,33.24,26600.0,33.35,33.45,33.16,33.24,26600.0
2006-06-05 10:00:00,33.22,33.33,33.15,33.24,46700.0,33.22,33.33,33.15,33.24,46700.0
2006-06-05 10:30:00,33.23,33.28,33.15,33.2,52300.0,33.23,33.28,33.15,33.2,52300.0
2006-06-05 11:00:00,33.2,33.29,33.17,33.21,27800.0,33.2,33.29,33.17,33.21,27800.0
2006-06-05 11:30:00,33.2,33.31,33.16,33.19,33600.0,33.2,33.31,33.16,33.19,33600.0
2006-06-05 12:00:00,33.19,33.2,32.97,32.97,50100.0,33.19,33.2,32.97,32.97,50100.0
2006-06-05 12:30:00,32.97,33.0,32.86,32.87,38900.0,32.97,33.0,32.86,32.87,38900.0
2006-06-05 13:00:00,32.88,32.94,32.86,32.88,30900.0,32.88,32.94,32.86,32.88,30900.0
2006-06-05 13:30:00,32.89,32.91,32.74,32.78,27100.0,32.89,32.91,32.74,32.78,27100.0
2006-06-05 14:00:00,32.77,32.78,32.53,32.7,84300.0,32.77,32.78,32.53,32.7,84300.0
2006-06-05 14:30:00,32.67,32.86,32.59,32.72,77900.0,32.67,32.86,32.59,32.72,77900.0
2006-06-05 15:00:00,32.72,32.73,32.57,32.59,73200.0,32.72,32.73,32.57,32.59,73200.0
2006-06-05 15:30:00,32.59,32.65,32.46,32.56,101500.0,32.59,32.65,32.46,32.56,101500.0
2006-06-06 09:30:00,32.65,32.89,32.24,32.25,44900.0,32.65,32.89,32.24,32.25,44900.0
2006-06-06 10:00:00,32.25,32.25,32.0,32.07,133200.0,32.25,32.25,32.0,32.07,133200.0
2006-06-06 10:30:00,32.09,32.25,32.07,32.22,92500.0,32.09,32.25,32.07,32.22,92500.0
2006-06-06 11:00:00,32.22,32.26,32.09,32.14,67100.0,32.22,32.26,32.09,32.14,67100.0
2006-06-06 11:30:00,32.14,32.22,32.05,32.05,41400.0,32.14,32.22,32.05,32.05,41400.0
2006-06-06 12:00:00,32.04,32.28,32.02,32.13,53400.0,32.04,32.28,32.02,32.13,53400.0
2006-06-06 12:30:00,32.15,32.48,32.15,32.48,37100.0,32.15,32.48,32.15,32.48,37100.0
2006-06-06 13:00:00,32.47,32.47,32.27,32.38,35100.0,32.47,32.47,32.27,32.38,35100.0
2006-06-06 13:30:00,32.38,32.41,32.26,32.37,47100.0,32.38,32.41,32.26,32.37,47100.0
2006-06-06 14:00:00,32.37,32.39,32.14,32.17,59600.0,32.37,32.39,32.14,32.17,59600.0
2006-06-06 14:30:00,32.17,32.32,32.13,32.13,70300.0,32.17,32.32,32.13,32.13,70300.0
2006-06-06 15:00:00,32.14,32.27,32.13,32.18,49400.0,32.14,32.27,32.13,32.18,49400.0
2006-06-06 15:30:00,32.17,32.37,32.16,32.35,94000.0,32.17,32.37,32.16,32.35,94000.0
2006-06-07 09:30:00,32.3,32.35,32.1,32.33,104100.0,32.3,32.35,32.1,32.33,104100.0
2006-06-07 10:00:00,32.33,32.53,32.3,32.42,137000.0,32.33,32.53,32.3,32.42,137000.0
2006-06-07 10:30:00,32.41,32.5,32.24,32.4,72300.0,32.41,32.5,32.24,32.4,72300.0
2006-06-07 11:00:00,32.42,32.47,32.23,32.24,59800.0,32.42,32.47,32.23,32.24,59800.0
2006-06-07 11:30:00,32.23,32.48,32.22,32.47,63300.0,32.23,32.48,32.22,32.47,63300.0
2006-06-07 12:00:00,32.49,32.49,32.25,32.28,64800.0,32.49,32.49,32.25,32.28,64800.0
2006-06-07 12:30:00,32.29,32.34,32.22,32.27,92600.0,32.29,32.34,32.22,32.27,92600.0
2006-06-07 13:00:00,32.24,32.28,32.13,32.25,78300.0,32.24,32.28,32.13,32.25,78300.0
2006-06-07 13:30:00,32.22,32.36,32.15,32.28,104900.0,32.22,32.36,32.15,32.28,104900.0
2006-06-07 14:00:00,32.28,32.31,32.15,32.23,223500.0,32.28,32.31,32.15,32.23,223500.0
2006-06-07 14:30:00,32.24,32.27,32.02,32.07,143500.0,32.24,32.27,32.02,32.07,143500.0
2006-06-07 15:00:00,32.07,32.13,31.84,31.86,135600.0,32.07,32.13,31.84,31.86,135600.0
2006-06-07 15:30:00,31.86,31.94,31.81,31.85,191300.0,31.86,31.94,31.81,31.85,191300.0
2006-06-08 09:30:00,31.82,31.91,31.32,31.32,126900.0,31.82,31.91,31.32,31.32,126900.0
2006-06-08 10:00:00,31.36,31.45,31.03,31.05,117700.0,31.36,31.45,31.03,31.05,117700.0
2006-06-08 10:30:00,31.0,31.17,30.99,31.13,92200.0,31.0,31.17,30.99,31.13,92200.0
2006-06-08 11:00:00,31.13,31.25,30.94,31.02,71300.0,31.13,31.25,30.94,31.02,71300.0
2006-06-08 11:30:00,31.0,31.06,30.71,30.9,124200.0,31.0,31.06,30.71,30.9,124200.0
2006-06-08 12:00:00,30.89,31.11,30.8,30.98,86800.0,30.89,31.11,30.8,30.98,86800.0
2006-06-08 12:30:00,31.0,31.18,30.95,31.1,38400.0,31.0,31.18,30.95,31.1,38400.0
2006-06-08 13:00:00,31.07,31.11,30.88,30.91,35800.0,31.07,31.11,30.88,30.91,35800.0
2006-06-08 13:30:00,30.89,31.28,30.89,31.28,34600.0,30.89,31.28,30.89,31.28,34600.0
2006-06-08 14:00:00,31.29,31.33,31.12,31.19,61900.0,31.29,31.33,31.12,31.19,61900.0
2006-06-08 14:30:00,31.18,31.33,31.08,31.09,95400.0,31.18,31.33,31.08,31.09,95400.0
2006-06-08 15:00:00,31.12,31.4,31.12,31.2,63800.0,31.12,31.4,31.12,31.2,63800.0
2006-06-08 15:30:00,31.2,31.4,31.19,31.37,130200.0,31.2,31.4,31.19,31.37,130200.0
2006-06-09 09:30:00,32.27,32.27,31.5,31.53,47600.0,32.27,32.27,31.5,31.53,47600.0
2006-06-09 10:00:00,31.58,31.8,31.5,31.78,48300.0,31.58,31.8,31.5,31.78,48300.0
2006-06-09 10:30:00,31.83,31.84,31.57,31.61,25200.0,31.83,31.84,31.57,31.61,25200.0
2006-06-09 11:00:00,31.57,31.69,31.51,31.59,37400.0,31.57,31.69,31.51,31.59,37400.0
2006-06-09 11:30:00,31.57,31.64,31.42,31.45,68800.0,31.57,31.64,31.42,31.45,68800.0
2006-06-09 12:00:00,31.45,31.5,31.37,31.4,16600.0,31.45,31.5,31.37,31.4,16600.0
2006-06-09 12:30:00,31.4,31.46,31.2,31.2,28600.0,31.4,31.46,31.2,31.2,28600.0
2006-06-09 13:00:00,31.2,31.24,31.02,31.04,39100.0,31.2,31.24,31.02,31.04,39100.0
2006-06-09 13:30:00,31.05,31.34,31.04,31.34,17900.0,31.05,31.34,31.04,31.34,17900.0
2006-06-09 14:00:00,31.3,31.51,31.28,31.49,35400.0,31.3,31.51,31.28,31.49,35400.0
2006-06-09 14:30:00,31.47,31.56,31.43,31.47,23100.0,31.47,31.56,31.43,31.47,23100.0
2006-06-09 15:00:00,31.46,31.48,31.31,31.37,31100.0,31.46,31.48,31.31,31.37,31100.0
2006-06-09 15:30:00,31.39,31.41,31.19,31.23,77900.0,31.39,31.41,31.19,31.23,77900.0
2006-06-12 09:30:00,31.27,31.38,31.15,31.31,43100.0,31.27,31.38,31.15,31.31,43100.0
2006-06-12 10:00:00,31.31,31.36,31.2,31.26,66100.0,31.31,31.36,31.2,31.26,66100.0
2006-06-12 10:30:00,31.26,31.42,31.24,31.3,38100.0,31.26,31.42,31.24,31.3,38100.0
2006-06-12 11:00:00,31.27,31.37,31.19,31.19,66700.0,31.27,31.37,31.19,31.19,66700.0
2006-06-12 11:30:00,31.15,31.35,31.07,31.35,46000.0,31.15,31.35,31.07,31.35,46000.0
2006-06-12 12:00:00,31.36,31.39,31.26,31.35,34900.0,31.36,31.39,31.26,31.35,34900.0
2006-06-12 12:30:00,31.34,31.37,31.25,31.3,28100.0,31.34,31.37,31.25,31.3,28100.0
2006-06-12 13:00:00,31.3,31.35,31.22,31.35,78900.0,31.3,31.35,31.22,31.35,78900.0
2006-06-12 13:30:00,31.33,31.36,31.28,31.34,116100.0,31.33,31.36,31.28,31.34,116100.0
2006-06-12 14:00:00,31.33,31.34,31.3,31.3,92900.0,31.33,31.34,31.3,31.3,92900.0
2006-06-12 14:30:00,31.3,31.34,31.15,31.21,100700.0,31.3,31.34,31.15,31.21,100700.0
2006-06-12 15:00:00,31.2,31.21,30.93,31.05,118600.0,31.2,31.21,30.93,31.05,118600.0
2006-06-12 15:30:00,31.05,31.07,30.97,31.0,223500.0,31.05,31.07,30.97,31.0,223500.0
2006-06-13 09:30:00,30.85,31.52,30.73,31.21,80600.0,30.85,31.52,30.73,31.21,80600.0
2006-06-13 10:00:00,31.21,31.3,31.0,31.18,49900.0,31.21,31.3,31.0,31.18,49900.0
2006-06-13 10:30:00,31.21,31.21,30.9,31.04,94000.0,31.21,31.21,30.9,31.04,94000.0
2006-06-13 11:00:00,31.03,31.19,30.9,31.14,68600.0,31.03,31.19,30.9,31.14,68600.0
2006-06-13 11:30:00,31.12,31.38,31.09,31.38,66300.0,31.12,31.38,31.09,31.38,66300.0
2006-06-13 12:00:00,31.38,31.39,31.02,31.02,40300.0,31.38,31.39,31.02,31.02,40300.0
2006-06-13 12:30:00,31.05,31.12,30.99,30.99,27200.0,31.05,31.12,30.99,30.99,27200.0
2006-06-13 13:00:00,30.98,30.98,30.75,30.79,34700.0,30.98,30.98,30.75,30.79,34700.0
2006-06-13 13:30:00,30.79,31.03,30.66,30.93,55600.0,30.79,31.03,30.66,30.93,55600.0
2006-06-13 14:00:00,30.94,30.94,30.71,30.78,131700.0,30.94,30.94,30.71,30.78,131700.0
2006-06-13 14:30:00,30.77,30.78,30.65,30.71,100000.0,30.77,30.78,30.65,30.71,100000.0
2006-06-13 15:00:00,30.74,30.83,30.54,30.77,102200.0,30.74,30.83,30.54,30.77,102200.0
2006-06-13 15:30:00,30.8,31.06,30.77,30.84,204700.0,30.8,31.06,30.77,30.84,204700.0
2006-06-14 09:30:00,30.91,31.24,30.9,31.21,115800.0,30.91,31.24,30.9,31.21,115800.0
2006-06-14 10:00:00,31.2,31.25,30.99,31.05,53500.0,31.2,31.25,30.99,31.05,53500.0
2006-06-14 10:30:00,31.05,31.11,30.9,30.94,49100.0,31.05,31.11,30.9,30.94,49100.0
2006-06-14 11:00:00,30.94,31.03,30.84,31.03,62000.0,30.94,31.03,30.84,31.03,62000.0
2006-06-14 11:30:00,31.02,31.03,30.79,30.9,42600.0,31.02,31.03,30.79,30.9,42600.0
2006-06-14 12:00:00,30.9,30.94,30.85,30.86,75200.0,30.9,30.94,30.85,30.86,75200.0
2006-06-14 12:30:00,30.86,30.91,30.85,30.85,37500.0,30.86,30.91,30.85,30.85,37500.0
2006-06-14 13:00:00,30.86,30.88,30.56,30.6,43400.0,30.86,30.88,30.56,30.6,43400.0
2006-06-14 13:30:00,30.6,30.74,30.45,30.72,62600.0,30.6,30.74,30.45,30.72,62600.0
2006-06-14 14:00:00,30.74,30.75,30.51,30.56,73100.0,30.74,30.75,30.51,30.56,73100.0
2006-06-14 14:30:00,30.58,30.59,30.35,30.47,61400.0,30.58,30.59,30.35,30.47,61400.0
2006-06-14 15:00:00,30.44,30.55,30.41,30.48,58900.0,30.44,30.55,30.41,30.48,58900.0
2006-06-14 15:30:00,30.48,30.7,30.46,30.62,128200.0,30.48,30.7,30.46,30.62,128200.0
2006-06-15 09:30:00,30.88,31.7,30.75,31.66,149500.0,30.88,31.7,30.75,31.66,149500.0
2006-06-15 10:00:00,31.66,31.8,31.54,31.78,124000.0,31.66,31.8,31.54,31.78,124000.0
2006-06-15 10:30:00,31.77,31.85,31.66,31.75,52400.0,31.77,31.85,31.66,31.75,52400.0
2006-06-15 11:00:00,31.76,31.9,31.76,31.84,56100.0,31.76,31.9,31.76,31.84,56100.0
2006-06-15 11:30:00,31.85,31.87,31.69,31.75,35000.0,31.85,31.87,31.69,31.75,35000.0
2006-06-15 12:00:00,31.73,31.77,31.5,31.56,50800.0,31.73,31.77,31.5,31.56,50800.0
2006-06-15 12:30:00,31.54,31.59,31.47,31.48,31900.0,31.54,31.59,31.47,31.48,31900.0
2006-06-15 13:00:00,31.46,31.53,31.46,31.5,21000.0,31.46,31.53,31.46,31.5,21000.0
2006-06-15 13:30:00,31.5,31.61,31.45,31.61,45400.0,31.5,31.61,31.45,31.61,45400.0
2006-06-15 14:00:00,31.62,31.79,31.62,31.75,46900.0,31.62,31.79,31.62,31.75,46900.0
2006-06-15 14:30:00,31.73,31.82,31.67,31.76,48500.0,31.73,31.82,31.67,31.76,48500.0
2006-06-15 15:00:00,31.76,31.88,31.66,31.85,92600.0,31.76,31.88,31.66,31.85,92600.0
2006-06-15 15:30:00,31.85,31.98,31.83,31.84,91000.0,31.85,31.98,31.83,31.84,91000.0
2006-06-16 09:30:00,31.85,31.94,31.64,31.86,235000.0,31.85,31.94,31.64,31.86,235000.0
2006-06-16 10:00:00,31.86,31.87,31.46,31.46,167300.0,31.86,31.87,31.46,31.46,167300.0
2006-06-16 10:30:00,31.46,31.55,31.24,31.36,56600.0,31.46,31.55,31.24,31.36,56600.0
2006-06-16 11:00:00,31.38,31.5,31.33,31.43,39300.0,31.38,31.5,31.33,31.43,39300.0
2006-06-16 11:30:00,31.41,31.56,31.39,31.51,30200.0,31.41,31.56,31.39,31.51,30200.0
2006-06-16 12:00:00,31.52,31.62,31.4,31.44,75700.0,31.52,31.62,31.4,31.44,75700.0
2006-06-16 12:30:00,31.44,31.48,31.35,31.48,34600.0,31.44,31.48,31.35,31.48,34600.0
2006-06-16 13:00:00,31.47,31.53,31.41,31.5,17000.0,31.47,31.53,31.41,31.5,17000.0
2006-06-16 13:30:00,31.48,31.58,31.43,31.53,27100.0,31.48,31.58,31.43,31.53,27100.0
2006-06-16 14:00:00,31.54,31.63,31.51,31.55,42000.0,31.54,31.63,31.51,31.55,42000.0
2006-06-16 14:30:00,31.55,31.62,31.52,31.62,45100.0,31.55,31.62,31.52,31.62,45100.0
2006-06-16 15:00:00,31.61,31.73,31.6,31.68,42700.0,31.61,31.73,31.6,31.68,42700.0
2006-06-16 15:30:00,31.66,31.7,31.58,31.61,54300.0,31.66,31.7,31.58,31.61,54300.0
2006-06-19 09:30:00,31.76,31.93,31.52,31.6,130400.0,31.76,31.93,31.52,31.6,130400.0
2006-06-19 10:00:00,31.6,31.6,31.29,31.34,71600.0,31.6,31.6,31.29,31.34,71600.0
2006-06-19 10:30:00,31.34,31.4,31.32,31.38,43600.0,31.34,31.4,31.32,31.38,43600.0
2006-06-19 11:00:00,31.37,31.44,31.28,31.3,51600.0,31.37,31.44,31.28,31.3,51600.0
2006-06-19 11:30:00,31.3,31.38,31.28,31.32,66300.0,31.3,31.38,31.28,31.32,66300.0
2006-06-19 12:00:00,31.31,31.36,31.28,31.35,43300.0,31.31,31.36,31.28,31.35,43300.0
2006-06-19 12:30:00,31.35,31.38,31.31,31.34,46400.0,31.35,31.38,31.31,31.34,46400.0
2006-06-19 13:00:00,31.33,31.33,31.15,31.22,42800.0,31.33,31.33,31.15,31.22,42800.0
2006-06-19 13:30:00,31.24,31.3,31.1,31.18,36800.0,31.24,31.3,31.1,31.18,36800.0
2006-06-19 14:00:00,31.19,31.3,31.15,31.22,38000.0,31.19,31.3,31.15,31.22,38000.0
2006-06-19 14:30:00,31.21,31.21,30.98,31.01,76200.0,31.21,31.21,30.98,31.01,76200.0
2006-06-19 15:00:00,31.01,31.17,31.0,31.16,56700.0,31.01,31.17,31.0,31.16,56700.0
2006-06-19 15:30:00,31.15,31.18,31.02,31.04,97000.0,31.15,31.18,31.02,31.04,97000.0
2006-06-20 09:30:00,31.06,31.17,30.79,30.96,57400.0,31.06,31.17,30.79,30.96,57400.0
2006-06-20 10:00:00,30.93,31.04,30.77,30.91,76000.0,30.93,31.04,30.77,30.91,76000.0
2006-06-20 10:30:00,30.93,31.09,30.92,31.0,25900.0,30.93,31.09,30.92,31.0,25900.0
2006-06-20 11:00:00,30.97,31.2,30.93,31.2,29200.0,30.97,31.2,30.93,31.2,29200.0
2006-06-20 11:30:00,31.21,31.38,31.1,31.17,37500.0,31.21,31.38,31.1,31.17,37500.0
2006-06-20 12:00:00,31.18,31.21,31.01,31.05,26300.0,31.18,31.21,31.01,31.05,26300.0
2006-06-20 12:30:00,31.03,31.09,30.96,31.02,40200.0,31.03,31.09,30.96,31.02,40200.0
2006-06-20 13:00:00,31.0,31.05,30.95,30.99,28400.0,31.0,31.05,30.95,30.99,28400.0
2006-06-20 13:30:00,30.98,31.01,30.86,30.91,37400.0,30.98,31.01,30.86,30.91,37400.0
2006-06-20 14:00:00,30.89,31.02,30.89,30.94,35300.0,30.89,31.02,30.89,30.94,35300.0
2006-06-20 14:30:00,30.95,31.05,30.94,30.99,30300.0,30.95,31.05,30.94,30.99,30300.0
2006-06-20 15:00:00,31.0,31.02,30.86,30.94,107500.0,31.0,31.02,30.86,30.94,107500.0
2006-06-20 15:30:00,30.94,30.97,30.89,30.91,77300.0,30.94,30.97,30.89,30.91,77300.0
2006-06-21 09:30:00,30.87,31.11,30.81,31.01,119500.0,30.87,31.11,30.81,31.01,119500.0
2006-06-21 10:00:00,31.01,31.16,30.91,30.96,76200.0,31.01,31.16,30.91,30.96,76200.0
2006-06-21 10:30:00,30.98,31.08,30.94,30.94,49000.0,30.98,31.08,30.94,30.94,49000.0
2006-06-21 11:00:00,30.94,31.19,30.94,31.19,53800.0,30.94,31.19,30.94,31.19,53800.0
2006-06-21 11:30:00,31.2,31.34,31.17,31.24,62400.0,31.2,31.34,31.17,31.24,62400.0
2006-06-21 12:00:00,31.25,31.33,31.22,31.24,87300.0,31.25,31.33,31.22,31.24,87300.0
2006-06-21 12:30:00,31.25,31.28,31.21,31.25,44200.0,31.25,31.28,31.21,31.25,44200.0
2006-06-21 13:00:00,31.27,31.35,31.26,31.32,49400.0,31.27,31.35,31.26,31.32,49400.0
2006-06-21 13:30:00,31.32,31.5,31.29,31.49,69700.0,31.32,31.5,31.29,31.49,69700.0
2006-06-21 14:00:00,31.49,31.59,31.47,31.54,85800.0,31.49,31.59,31.47,31.54,85800.0
2006-06-21 14:30:00,31.52,31.62,31.47,31.49,74100.0,31.52,31.62,31.47,31.49,74100.0
2006-06-21 15:00:00,31.49,31.49,31.38,31.41,88200.0,31.49,31.49,31.38,31.41,88200.0
2006-06-21 15:30:00,31.41,31.42,31.28,31.42,167600.0,31.41,31.42,31.28,31.42,167600.0
2006-06-22 09:30:00,31.3,31.37,31.02,31.17,94300.0,31.3,31.37,31.02,31.17,94300.0
2006-06-22 10:00:00,31.14,31.14,30.89,30.95,96500.0,31.14,31.14,30.89,30.95,96500.0
2006-06-22 10:30:00,30.94,31.1,30.9,31.0,50300.0,30.94,31.1,30.9,31.0,50300.0
2006-06-22 11:00:00,31.0,31.13,30.94,31.08,41400.0,31.0,31.13,30.94,31.08,41400.0
2006-06-22 11:30:00,31.1,31.16,31.05,31.07,28300.0,31.1,31.16,31.05,31.07,28300.0
2006-06-22 12:00:00,31.07,31.13,31.03,31.04,25600.0,31.07,31.13,31.03,31.04,25600.0
2006-06-22 12:30:00,31.04,31.05,30.93,31.03,27800.0,31.04,31.05,30.93,31.03,27800.0
2006-06-22 13:00:00,31.01,31.08,31.01,31.08,20400.0,31.01,31.08,31.01,31.08,20400.0
2006-06-22 13:30:00,31.06,31.06,30.91,31.02,55500.0,31.06,31.06,30.91,31.02,55500.0
2006-06-22 14:00:00,30.98,31.08,30.93,31.07,35000.0,30.98,31.08,30.93,31.07,35000.0
2006-06-22 14:30:00,31.05,31.11,30.97,31.08,29700.0,31.05,31.11,30.97,31.08,29700.0
2006-06-22 15:00:00,31.07,31.13,31.02,31.09,18500.0,31.07,31.13,31.02,31.09,18500.0
2006-06-22 15:30:00,31.09,31.15,31.03,31.1,53900.0,31.09,31.15,31.03,31.1,53900.0
2006-06-23 09:30:00,30.97,31.03,30.58,30.8,86100.0,30.97,31.03,30.58,30.8,86100.0
2006-06-23 10:00:00,30.8,30.85,30.73,30.77,94800.0,30.8,30.85,30.73,30.77,94800.0
2006-06-23 10:30:00,30.82,30.85,30.75,30.77,75300.0,30.82,30.85,30.75,30.77,75300.0
2006-06-23 11:00:00,30.78,30.8,30.71,30.73,70200.0,30.78,30.8,30.71,30.73,70200.0
2006-06-23 11:30:00,30.74,30.77,30.7,30.7,52600.0,30.74,30.77,30.7,30.7,52600.0
2006-06-23 12:00:00,30.69,30.92,30.68,30.85,72400.0,30.69,30.92,30.68,30.85,72400.0
2006-06-23 12:30:00,30.85,30.89,30.73,30.79,37900.0,30.85,30.89,30.73,30.79,37900.0
2006-06-23 13:00:00,30.79,30.86,30.76,30.8,24400.0,30.79,30.86,30.76,30.8,24400.0
2006-06-23 13:30:00,30.8,30.83,30.74,30.74,51200.0,30.8,30.83,30.74,30.74,51200.0
2006-06-23 14:00:00,30.75,30.82,30.63,30.79,74800.0,30.75,30.82,30.63,30.79,74800.0
2006-06-23 14:30:00,30.83,30.85,30.69,30.69,43200.0,30.83,30.85,30.69,30.69,43200.0
2006-06-23 15:00:00,30.71,30.73,30.59,30.67,66300.0,30.71,30.73,30.59,30.67,66300.0
2006-06-23 15:30:00,30.67,30.71,30.63,30.67,77800.0,30.67,30.71,30.63,30.67,77800.0
2006-06-26 09:30:00,30.75,31.04,30.75,30.96,73400.0,30.75,31.04,30.75,30.96,73400.0
2006-06-26 10:00:00,30.9,31.05,30.81,30.94,65100.0,30.9,31.05,30.81,30.94,65100.0
2006-06-26 10:30:00,30.94,31.0,30.88,30.98,28700.0,30.94,31.0,30.88,30.98,28700.0
2006-06-26 11:00:00,30.97,31.04,30.95,30.97,23300.0,30.97,31.04,30.95,30.97,23300.0
2006-06-26 11:30:00,30.97,31.0,30.94,30.94,20400.0,30.97,31.0,30.94,30.94,20400.0
2006-06-26 12:00:00,30.93,31.0,30.91,30.96,14500.0,30.93,31.0,30.91,30.96,14500.0
2006-06-26 12:30:00,30.96,31.11,30.93,31.1,31400.0,30.96,31.11,30.93,31.1,31400.0
2006-06-26 13:00:00,31.1,31.19,31.08,31.15,78400.0,31.1,31.19,31.08,31.15,78400.0
2006-06-26 13:30:00,31.13,31.28,31.13,31.25,30800.0,31.13,31.28,31.13,31.25,30800.0
2006-06-26 14:00:00,31.25,31.29,31.22,31.27,58600.0,31.25,31.29,31.22,31.27,58600.0
2006-06-26 14:30:00,31.27,31.3,31.22,31.28,51800.0,31.27,31.3,31.22,31.28,51800.0
2006-06-26 15:00:00,31.26,31.33,31.23,31.28,54800.0,31.26,31.33,31.23,31.28,54800.0
2006-06-26 15:30:00,31.28,31.31,31.24,31.31,84200.0,31.28,31.31,31.24,31.31,84200.0
2006-06-27 09:30:00,31.4,31.73,31.4,31.51,105000.0,31.4,31.73,31.4,31.51,105000.0
2006-06-27 10:00:00,31.51,31.65,31.38,31.5,123800.0,31.51,31.65,31.38,31.5,123800.0
2006-06-27 10:30:00,31.52,31.59,31.45,31.49,87500.0,31.52,31.59,31.45,31.49,87500.0
2006-06-27 11:00:00,31.49,31.51,31.39,31.47,75500.0,31.49,31.51,31.39,31.47,75500.0
2006-06-27 11:30:00,31.46,31.49,31.36,31.41,52300.0,31.46,31.49,31.36,31.41,52300.0
2006-06-27 12:00:00,31.42,31.43,31.3,31.31,151700.0,31.42,31.43,31.3,31.31,151700.0
2006-06-27 12:30:00,31.3,31.31,31.21,31.26,63700.0,31.3,31.31,31.21,31.26,63700.0
2006-06-27 13:00:00,31.26,31.42,31.25,31.41,78400.0,31.26,31.42,31.25,31.41,78400.0
2006-06-27 13:30:00,31.42,31.44,31.37,31.42,43800.0,31.42,31.44,31.37,31.42,43800.0
2006-06-27 14:00:00,31.42,31.55,31.34,31.34,80700.0,31.42,31.55,31.34,31.34,80700.0
2006-06-27 14:30:00,31.32,31.35,31.25,31.31,58500.0,31.32,31.35,31.25,31.31,58500.0
2006-06-27 15:00:00,31.31,31.53,31.31,31.46,117500.0,31.31,31.53,31.31,31.46,117500.0
2006-06-27 15:30:00,31.47,31.52,31.36,31.38,112500.0,31.47,31.52,31.36,31.38,112500.0
2006-06-28 09:30:00,31.4,31.52,31.1,31.22,105000.0,31.4,31.52,31.1,31.22,105000.0
2006-06-28 10:00:00,31.19,31.31,31.09,31.19,94000.0,31.19,31.31,31.09,31.19,94000.0
2006-06-28 10:30:00,31.17,31.23,31.13,31.14,66000.0,31.17,31.23,31.13,31.14,66000.0
2006-06-28 11:00:00,31.14,31.22,31.11,31.13,89900.0,31.14,31.22,31.11,31.13,89900.0
2006-06-28 11:30:00,31.13,31.45,31.03,31.44,189100.0,31.13,31.45,31.03,31.44,189100.0
2006-06-28 12:00:00,31.4,31.58,31.29,31.57,74600.0,31.4,31.58,31.29,31.57,74600.0
2006-06-28 12:30:00,31.57,31.57,31.36,31.38,39000.0,31.57,31.57,31.36,31.38,39000.0
2006-06-28 13:00:00,31.37,31.39,31.21,31.33,27100.0,31.37,31.39,31.21,31.33,27100.0
2006-06-28 13:30:00,31.35,31.4,31.3,31.4,41000.0,31.35,31.4,31.3,31.4,41000.0
2006-06-28 14:00:00,31.4,31.47,31.35,31.42,45600.0,31.4,31.47,31.35,31.42,45600.0
2006-06-28 14:30:00,31.42,31.55,31.32,31.45,57900.0,31.42,31.55,31.32,31.45,57900.0
2006-06-28 15:00:00,31.44,31.51,31.32,31.47,48000.0,31.44,31.51,31.32,31.47,48000.0
2006-06-28 15:30:00,31.47,31.5,31.28,31.47,65100.0,31.47,31.5,31.28,31.47,65100.0
2006-06-29 09:30:00,31.64,31.91,31.58,31.9,54000.0,31.64,31.91,31.58,31.9,54000.0
2006-06-29 10:00:00,31.9,32.0,31.8,31.83,46800.0,31.9,32.0,31.8,31.83,46800.0
2006-06-29 10:30:00,31.82,31.85,31.65,31.71,42900.0,31.82,31.85,31.65,31.71,42900.0
2006-06-29 11:00:00,31.73,31.87,31.7,31.77,30300.0,31.73,31.87,31.7,31.77,30300.0
2006-06-29 11:30:00,31.75,31.75,31.65,31.69,32400.0,31.75,31.75,31.65,31.69,32400.0
2006-06-29 12:00:00,31.67,31.78,31.6,31.75,48400.0,31.67,31.78,31.6,31.75,48400.0
2006-06-29 12:30:00,31.77,31.82,31.65,31.68,51400.0,31.77,31.82,31.65,31.68,51400.0
2006-06-29 13:00:00,31.68,31.81,31.68,31.76,80000.0,31.68,31.81,31.68,31.76,80000.0
2006-06-29 13:30:00,31.77,31.84,31.77,31.81,29500.0,31.77,31.84,31.77,31.81,29500.0
2006-06-29 14:00:00,31.81,32.34,31.79,32.17,72600.0,31.81,32.34,31.79,32.17,72600.0
2006-06-29 14:30:00,32.17,32.27,32.03,32.17,126600.0,32.17,32.27,32.03,32.17,126600.0
2006-06-29 15:00:00,32.17,32.38,32.1,32.37,84500.0,32.17,32.38,32.1,32.37,84500.0
2006-06-29 15:30:00,32.37,32.63,32.32,32.62,185300.0,32.37,32.63,32.32,32.62,185300.0
2006-06-30 09:30:00,32.72,32.78,32.46,32.56,72500.0,32.72,32.78,32.46,32.56,72500.0
2006-06-30 10:00:00,32.56,32.58,32.29,32.54,68600.0,32.56,32.58,32.29,32.54,68600.0
2006-06-30 10:30:00,32.55,32.57,32.36,32.51,40500.0,32.55,32.57,32.36,32.51,40500.0
2006-06-30 11:00:00,32.52,32.57,32.35,32.35,31100.0,32.52,32.57,32.35,32.35,31100.0
2006-06-30 11:30:00,32.35,32.44,32.27,32.39,31600.0,32.35,32.44,32.27,32.39,31600.0
2006-06-30 12:00:00,32.4,32.47,32.34,32.44,42600.0,32.4,32.47,32.34,32.44,42600.0
2006-06-30 12:30:00,32.44,32.6,32.42,32.53,39500.0,32.44,32.6,32.42,32.53,39500.0
2006-06-30 13:00:00,32.53,32.55,32.43,32.48,27000.0,32.53,32.55,32.43,32.48,27000.0
2006-06-30 13:30:00,32.46,32.5,32.41,32.46,28400.0,32.46,32.5,32.41,32.46,28400.0
2006-06-30 14:00:00,32.45,32.48,32.37,32.4,43200.0,32.45,32.48,32.37,32.4,43200.0
2006-06-30 14:30:00,32.37,32.44,32.37,32.42,56200.0,32.37,32.44,32.37,32.42,56200.0
2006-06-30 15:00:00,32.41,32.42,32.22,32.23,89000.0,32.41,32.42,32.22,32.23,89000.0
2006-06-30 15:30:00,32.23,32.29,32.11,32.24,129700.0,32.23,32.29,32.11,32.24,129700.0
2006-07-03 09:30:00,32.4,32.52,32.2,32.45,59800.0,32.4,32.52,32.2,32.45,59800.0
2006-07-03 10:00:00,32.45,32.51,32.29,32.43,68700.0,32.45,32.51,32.29,32.43,68700.0
2006-07-03 10:30:00,32.41,32.44,32.35,32.43,28400.0,32.41,32.44,32.35,32.43,28400.0
2006-07-03 11:00:00,32.44,32.5,32.4,32.42,31500.0,32.44,32.5,32.4,32.42,31500.0
2006-07-03 11:30:00,32.4,32.45,32.38,32.43,26300.0,32.4,32.45,32.38,32.43,26300.0
2006-07-03 12:00:00,32.43,32.52,32.42,32.52,25500.0,32.43,32.52,32.42,32.52,25500.0
2006-07-03 12:30:00,32.51,32.68,32.51,32.65,37700.0,32.51,32.68,32.51,32.65,37700.0
2006-07-03 13:00:00,32.65,32.65,32.46,32.46,40100.0,32.65,32.65,32.46,32.46,40100.0
2006-07-03 13:30:00,32.46,32.46,32.46,32.46,0.0,32.46,32.46,32.46,32.46,0.0
2006-07-03 14:00:00,32.46,32.46,32.46,32.46,0.0,32.46,32.46,32.46,32.46,0.0
2006-07-03 14:30:00,32.46,32.46,32.46,32.46,0.0,32.46,32.46,32.46,32.46,0.0
2006-07-03 15:00:00,32.46,32.46,32.46,32.46,0.0,32.46,32.46,32.46,32.46,0.0
2006-07-03 15:30:00,32.46,32.46,32.46,32.46,0.0,32.46,32.46,32.46,32.46,0.0
2006-07-05 09:30:00,32.58,32.69,32.35,32.5,153000.0,32.58,32.69,32.35,32.5,153000.0
2006-07-05 10:00:00,32.5,32.53,32.29,32.32,118200.0,32.5,32.53,32.29,32.32,118200.0
2006-07-05 10:30:00,32.32,32.35,32.24,32.29,126100.0,32.32,32.35,32.24,32.29,126100.0
2006-07-05 11:00:00,32.29,32.34,32.28,32.33,80500.0,32.29,32.34,32.28,32.33,80500.0
2006-07-05 11:30:00,32.33,32.39,32.29,32.37,42600.0,32.33,32.39,32.29,32.37,42600.0
2006-07-05 12:00:00,32.37,32.42,32.35,32.37,25600.0,32.37,32.42,32.35,32.37,25600.0
2006-07-05 12:30:00,32.37,32.42,32.34,32.4,20400.0,32.37,32.42,32.34,32.4,20400.0
2006-07-05 13:00:00,32.4,32.47,32.38,32.42,37300.0,32.4,32.47,32.38,32.42,37300.0
2006-07-05 13:30:00,32.42,32.53,32.4,32.4,31300.0,32.42,32.53,32.4,32.4,31300.0
2006-07-05 14:00:00,32.4,32.5,32.4,32.48,27500.0,32.4,32.5,32.4,32.48,27500.0
2006-07-05 14:30:00,32.48,32.63,32.46,32.5,39500.0,32.48,32.63,32.46,32.5,39500.0
2006-07-05 15:00:00,32.52,32.52,32.41,32.42,58000.0,32.52,32.52,32.41,32.42,58000.0
2006-07-05 15:30:00,32.41,32.47,32.34,32.39,137900.0,32.41,32.47,32.34,32.39,137900.0
2006-07-06 09:30:00,32.37,32.74,32.37,32.58,59500.0,32.37,32.74,32.37,32.58,59500.0
2006-07-06 10:00:00,32.59,33.13,32.59,33.05,85100.0,32.59,33.13,32.59,33.05,85100.0
2006-07-06 10:30:00,33.04,33.12,32.92,33.1,78100.0,33.04,33.12,32.92,33.1,78100.0
2006-07-06 11:00:00,33.11,33.14,32.93,32.98,54600.0,33.11,33.14,32.93,32.98,54600.0
2006-07-06 11:30:00,32.96,33.01,32.88,32.91,98100.0,32.96,33.01,32.88,32.91,98100.0
2006-07-06 12:00:00,32.91,33.04,32.91,33.04,82800.0,32.91,33.04,32.91,33.04,82800.0
2006-07-06 12:30:00,33.03,33.05,32.95,32.95,45100.0,33.03,33.05,32.95,32.95,45100.0
2006-07-06 13:00:00,32.95,33.06,32.95,33.05,51900.0,32.95,33.06,32.95,33.05,51900.0
2006-07-06 13:30:00,33.04,33.11,33.0,33.01,66700.0,33.04,33.11,33.0,33.01,66700.0
2006-07-06 14:00:00,33.0,33.04,32.9,32.91,78600.0,33.0,33.04,32.9,32.91,78600.0
2006-07-06 14:30:00,32.91,32.94,32.83,32.92,92100.0,32.91,32.94,32.83,32.92,92100.0
2006-07-06 15:00:00,32.91,32.96,32.87,32.93,65500.0,32.91,32.96,32.87,32.93,65500.0
2006-07-06 15:30:00,32.92,33.01,32.86,33.01,117300.0,32.92,33.01,32.86,33.01,117300.0
2006-07-07 09:30:00,32.7,32.7,32.18,32.25,126000.0,32.7,32.7,32.18,32.25,126000.0
2006-07-07 10:00:00,32.23,32.51,32.18,32.35,64600.0,32.23,32.51,32.18,32.35,64600.0
2006-07-07 10:30:00,32.35,32.38,32.27,32.29,57100.0,32.35,32.38,32.27,32.29,57100.0
2006-07-07 11:00:00,32.3,32.35,32.24,32.26,89400.0,32.3,32.35,32.24,32.26,89400.0
2006-07-07 11:30:00,32.26,32.42,32.23,32.34,75200.0,32.26,32.42,32.23,32.34,75200.0
2006-07-07 12:00:00,32.33,32.36,32.28,32.35,63600.0,32.33,32.36,32.28,32.35,63600.0
2006-07-07 12:30:00,32.34,32.38,32.24,32.27,48600.0,32.34,32.38,32.24,32.27,48600.0
2006-07-07 13:00:00,32.27,32.27,32.11,32.17,70400.0,32.27,32.27,32.11,32.17,70400.0
2006-07-07 13:30:00,32.17,32.18,32.08,32.12,109400.0,32.17,32.18,32.08,32.12,109400.0
2006-07-07 14:00:00,32.12,32.24,32.12,32.17,43100.0,32.12,32.24,32.12,32.17,43100.0
2006-07-07 14:30:00,32.18,32.18,31.77,31.79,80600.0,32.18,32.18,31.77,31.79,80600.0
2006-07-07 15:00:00,31.81,31.86,31.72,31.73,55200.0,31.81,31.86,31.72,31.73,55200.0
2006-07-07 15:30:00,31.72,32.05,31.71,31.88,144100.0,31.72,32.05,31.71,31.88,144100.0
2006-07-10 09:30:00,31.98,32.2,31.91,31.91,61100.0,31.98,32.2,31.91,31.91,61100.0
2006-07-10 10:00:00,31.9,31.95,31.51,31.54,88800.0,31.9,31.95,31.51,31.54,88800.0
2006-07-10 10:30:00,31.51,31.77,31.51,31.72,46300.0,31.51,31.77,31.51,31.72,46300.0
2006-07-10 11:00:00,31.72,31.73,31.6,31.65,38200.0,31.72,31.73,31.6,31.65,38200.0
2006-07-10 11:30:00,31.68,31.68,31.54,31.64,33600.0,31.68,31.68,31.54,31.64,33600.0
2006-07-10 12:00:00,31.63,31.67,31.58,31.64,35900.0,31.63,31.67,31.58,31.64,35900.0
2006-07-10 12:30:00,31.64,31.66,31.55,31.55,28800.0,31.64,31.66,31.55,31.55,28800.0
2006-07-10 13:00:00,31.55,31.55,31.36,31.36,50600.0,31.55,31.55,31.36,31.36,50600.0
2006-07-10 13:30:00,31.36,31.37,31.11,31.17,100000.0,31.36,31.37,31.11,31.17,100000.0
2006-07-10 14:00:00,31.16,31.19,31.06,31.11,62000.0,31.16,31.19,31.06,31.11,62000.0
2006-07-10 14:30:00,31.11,31.2,31.04,31.18,77900.0,31.11,31.2,31.04,31.18,77900.0
2006-07-10 15:00:00,31.18,31.33,31.12,31.32,69900.0,31.18,31.33,31.12,31.32,69900.0
2006-07-10 15:30:00,31.32,31.33,31.15,31.2,80500.0,31.32,31.33,31.15,31.2,80500.0
2006-07-11 09:30:00,30.95,30.97,30.61,30.68,223100.0,30.95,30.97,30.61,30.68,223100.0
2006-07-11 10:00:00,30.68,30.69,30.35,30.53,164000.0,30.68,30.69,30.35,30.53,164000.0
2006-07-11 10:30:00,30.5,30.55,30.39,30.42,87600.0,30.5,30.55,30.39,30.42,87600.0
2006-07-11 11:00:00,30.42,30.49,30.27,30.27,155200.0,30.42,30.49,30.27,30.27,155200.0
2006-07-11 11:30:00,30.27,30.27,30.1,30.1,113900.0,30.27,30.27,30.1,30.1,113900.0
2006-07-11 12:00:00,30.09,30.13,29.91,29.99,132500.0,30.09,30.13,29.91,29.99,132500.0
2006-07-11 12:30:00,29.99,30.03,29.87,29.91,79900.0,29.99,30.03,29.87,29.91,79900.0
2006-07-11 13:00:00,29.9,29.92,29.81,29.91,86700.0,29.9,29.92,29.81,29.91,86700.0
2006-07-11 13:30:00,29.89,30.21,29.89,30.19,131800.0,29.89,30.21,29.89,30.19,131800.0
2006-07-11 14:00:00,30.18,30.28,30.1,30.21,195100.0,30.18,30.28,30.1,30.21,195100.0
2006-07-11 14:30:00,30.21,30.36,30.19,30.36,87600.0,30.21,30.36,30.19,30.36,87600.0
2006-07-11 15:00:00,30.36,30.36,30.25,30.25,156500.0,30.36,30.36,30.25,30.25,156500.0
2006-07-11 15:30:00,30.26,30.35,30.19,30.24,264200.0,30.26,30.35,30.19,30.24,264200.0
2006-07-12 09:30:00,30.3,30.35,29.97,30.2,119500.0,30.3,30.35,29.97,30.2,119500.0
2006-07-12 10:00:00,30.14,30.17,30.02,30.06,72100.0,30.14,30.17,30.02,30.06,72100.0
2006-07-12 10:30:00,30.04,30.06,29.9,29.94,74700.0,30.04,30.06,29.9,29.94,74700.0
2006-07-12 11:00:00,29.95,30.02,29.9,29.94,72100.0,29.95,30.02,29.9,29.94,72100.0
2006-07-12 11:30:00,29.94,30.0,29.88,29.9,64300.0,29.94,30.0,29.88,29.9,64300.0
2006-07-12 12:00:00,29.91,29.92,29.7,29.76,58000.0,29.91,29.92,29.7,29.76,58000.0
2006-07-12 12:30:00,29.77,29.8,29.67,29.78,36000.0,29.77,29.8,29.67,29.78,36000.0
2006-07-12 13:00:00,29.79,29.79,29.5,29.5,77500.0,29.79,29.79,29.5,29.5,77500.0
2006-07-12 13:30:00,29.5,29.64,29.47,29.62,87500.0,29.5,29.64,29.47,29.62,87500.0
2006-07-12 14:00:00,29.64,29.78,29.6,29.71,51800.0,29.64,29.78,29.6,29.71,51800.0
2006-07-12 14:30:00,29.72,29.74,29.54,29.56,47500.0,29.72,29.74,29.54,29.56,47500.0
2006-07-12 15:00:00,29.56,29.8,29.54,29.74,82100.0,29.56,29.8,29.54,29.74,82100.0
2006-07-12 15:30:00,29.74,29.74,29.54,29.61,145700.0,29.74,29.74,29.54,29.61,145700.0
2006-07-13 09:30:00,29.49,29.55,29.05,29.1,84100.0,29.49,29.55,29.05,29.1,84100.0
2006-07-13 10:00:00,29.11,29.33,29.06,29.32,127900.0,29.11,29.33,29.06,29.32,127900.0
2006-07-13 10:30:00,29.32,29.56,29.3,29.51,165400.0,29.32,29.56,29.3,29.51,165400.0
2006-07-13 11:00:00,29.53,29.75,29.5,29.74,117400.0,29.53,29.75,29.5,29.74,117400.0
2006-07-13 11:30:00,29.74,29.98,29.68,29.92,94600.0,29.74,29.98,29.68,29.92,94600.0
2006-07-13 12:00:00,29.91,30.1,29.85,29.86,61700.0,29.91,30.1,29.85,29.86,61700.0
2006-07-13 12:30:00,29.89,29.99,29.81,29.81,54100.0,29.89,29.99,29.81,29.81,54100.0
2006-07-13 13:00:00,29.84,29.87,29.59,29.66,76900.0,29.84,29.87,29.59,29.66,76900.0
2006-07-13 13:30:00,29.66,29.66,29.45,29.46,93300.0,29.66,29.66,29.45,29.46,93300.0
2006-07-13 14:00:00,29.46,29.68,29.44,29.64,124100.0,29.46,29.68,29.44,29.64,124100.0
2006-07-13 14:30:00,29.64,29.64,29.45,29.54,73500.0,29.64,29.64,29.45,29.54,73500.0
2006-07-13 15:00:00,29.54,29.58,29.39,29.52,82000.0,29.54,29.58,29.39,29.52,82000.0
2006-07-13 15:30:00,29.52,29.71,29.5,29.56,175200.0,29.52,29.71,29.5,29.56,175200.0
2006-07-14 09:30:00,29.47,29.63,29.4,29.48,42400.0,29.47,29.63,29.4,29.48,42400.0
2006-07-14 10:00:00,29.49,29.58,29.4,29.53,75200.0,29.49,29.58,29.4,29.53,75200.0
2006-07-14 10:30:00,29.53,29.6,29.34,29.37,47200.0,29.53,29.6,29.34,29.37,47200.0
2006-07-14 11:00:00,29.36,29.36,29.2,29.2,53900.0,29.36,29.36,29.2,29.2,53900.0
2006-07-14 11:30:00,29.21,29.4,29.11,29.4,63300.0,29.21,29.4,29.11,29.4,63300.0
2006-07-14 12:00:00,29.41,29.48,29.3,29.32,37600.0,29.41,29.48,29.3,29.32,37600.0
2006-07-14 12:30:00,29.35,29.52,29.33,29.48,30700.0,29.35,29.52,29.33,29.48,30700.0
2006-07-14 13:00:00,29.48,29.48,29.32,29.39,39200.0,29.48,29.48,29.32,29.39,39200.0
2006-07-14 13:30:00,29.39,29.49,29.33,29.35,30500.0,29.39,29.49,29.33,29.35,30500.0
2006-07-14 14:00:00,29.34,29.34,29.15,29.16,48600.0,29.34,29.34,29.15,29.16,48600.0
2006-07-14 14:30:00,29.19,29.32,29.17,29.21,39400.0,29.19,29.32,29.17,29.21,39400.0
2006-07-14 15:00:00,29.24,29.37,29.23,29.3,48100.0,29.24,29.37,29.23,29.3,48100.0
2006-07-14 15:30:00,29.3,29.34,29.25,29.27,74200.0,29.3,29.34,29.25,29.27,74200.0
2006-07-17 09:30:00,29.22,29.53,29.21,29.31,59200.0,29.22,29.53,29.21,29.31,59200.0
2006-07-17 10:00:00,29.35,29.35,29.05,29.1,44700.0,29.35,29.35,29.05,29.1,44700.0
2006-07-17 10:30:00,29.1,29.17,28.86,29.11,71300.0,29.1,29.17,28.86,29.11,71300.0
2006-07-17 11:00:00,29.11,29.15,28.99,29.09,60300.0,29.11,29.15,28.99,29.09,60300.0
2006-07-17 11:30:00,29.08,29.24,29.06,29.2,82000.0,29.08,29.24,29.06,29.2,82000.0
2006-07-17 12:00:00,29.21,29.23,29.13,29.18,64700.0,29.21,29.23,29.13,29.18,64700.0
2006-07-17 12:30:00,29.19,29.27,29.16,29.19,62300.0,29.19,29.27,29.16,29.19,62300.0
2006-07-17 13:00:00,29.19,29.25,29.11,29.2,43100.0,29.19,29.25,29.11,29.2,43100.0
2006-07-17 13:30:00,29.2,29.24,29.15,29.22,33700.0,29.2,29.24,29.15,29.22,33700.0
2006-07-17 14:00:00,29.23,29.26,29.19,29.24,46900.0,29.23,29.26,29.19,29.24,46900.0
2006-07-17 14:30:00,29.25,29.25,29.08,29.08,70100.0,29.25,29.25,29.08,29.08,70100.0
2006-07-17 15:00:00,29.08,29.09,28.99,29.01,102000.0,29.08,29.09,28.99,29.01,102000.0
2006-07-17 15:30:00,29.01,29.01,28.94,28.96,156300.0,29.01,29.01,28.94,28.96,156300.0
2006-07-18 09:30:00,28.95,29.19,28.9,29.01,77000.0,28.95,29.19,28.9,29.01,77000.0
2006-07-18 10:00:00,29.0,29.03,28.8,28.85,79000.0,29.0,29.03,28.8,28.85,79000.0
2006-07-18 10:30:00,28.85,28.86,28.65,28.65,66400.0,28.85,28.86,28.65,28.65,66400.0
2006-07-18 11:00:00,28.65,28.67,28.47,28.55,77700.0,28.65,28.67,28.47,28.55,77700.0
2006-07-18 11:30:00,28.57,28.6,28.53,28.6,41400.0,28.57,28.6,28.53,28.6,41400.0
2006-07-18 12:00:00,28.6,28.69,28.54,28.68,65100.0,28.6,28.69,28.54,28.68,65100.0
2006-07-18 12:30:00,28.65,28.75,28.55,28.64,80700.0,28.65,28.75,28.55,28.64,80700.0
2006-07-18 13:00:00,28.61,28.61,28.32,28.36,66800.0,28.61,28.61,28.32,28.36,66800.0
2006-07-18 13:30:00,28.36,28.36,28.02,28.04,148500.0,28.36,28.36,28.02,28.04,148500.0
2006-07-18 14:00:00,28.04,28.52,28.04,28.5,155600.0,28.04,28.52,28.04,28.5,155600.0
2006-07-18 14:30:00,28.5,28.63,28.37,28.52,177500.0,28.5,28.63,28.37,28.52,177500.0
2006-07-18 15:00:00,28.55,28.62,28.44,28.61,157100.0,28.55,28.62,28.44,28.61,157100.0
2006-07-18 15:30:00,28.6,28.77,28.57,28.69,176200.0,28.6,28.77,28.57,28.69,176200.0
2006-07-19 09:30:00,28.83,29.3,28.81,29.19,113300.0,28.83,29.3,28.81,29.19,113300.0
2006-07-19 10:00:00,29.2,29.93,29.19,29.7,194900.0,29.2,29.93,29.19,29.7,194900.0
2006-07-19 10:30:00,29.66,29.83,29.61,29.65,109100.0,29.66,29.83,29.61,29.65,109100.0
2006-07-19 11:00:00,29.64,29.69,29.61,29.65,117900.0,29.64,29.69,29.61,29.65,117900.0
2006-07-19 11:30:00,29.64,29.72,29.6,29.61,87300.0,29.64,29.72,29.6,29.61,87300.0
2006-07-19 12:00:00,29.62,29.63,29.48,29.55,52300.0,29.62,29.63,29.48,29.55,52300.0
2006-07-19 12:30:00,29.56,29.63,29.55,29.59,46800.0,29.56,29.63,29.55,29.59,46800.0
2006-07-19 13:00:00,29.61,29.71,29.56,29.6,66400.0,29.61,29.71,29.56,29.6,66400.0
2006-07-19 13:30:00,29.61,29.63,29.5,29.5,124500.0,29.61,29.63,29.5,29.5,124500.0
2006-07-19 14:00:00,29.49,29.6,29.45,29.55,67100.0,29.49,29.6,29.45,29.55,67100.0
2006-07-19 14:30:00,29.55,29.57,29.51,29.54,87500.0,29.55,29.57,29.51,29.54,87500.0
2006-07-19 15:00:00,29.54,29.55,29.42,29.46,128700.0,29.54,29.55,29.42,29.46,128700.0
2006-07-19 15:30:00,29.47,29.5,29.39,29.44,200100.0,29.47,29.5,29.39,29.44,200100.0
2006-07-20 09:30:00,29.42,29.68,29.25,29.27,73100.0,29.42,29.68,29.25,29.27,73100.0
2006-07-20 10:00:00,29.27,29.29,28.84,28.92,92800.0,29.27,29.29,28.84,28.92,92800.0
2006-07-20 10:30:00,28.93,29.04,28.73,28.78,86400.0,28.93,29.04,28.73,28.78,86400.0
2006-07-20 11:00:00,28.77,28.95,28.74,28.94,94900.0,28.77,28.95,28.74,28.94,94900.0
2006-07-20 11:30:00,28.93,28.98,28.89,28.95,66700.0,28.93,28.98,28.89,28.95,66700.0
2006-07-20 12:00:00,28.94,28.95,28.73,28.74,41000.0,28.94,28.95,28.73,28.74,41000.0
2006-07-20 12:30:00,28.72,28.75,28.68,28.73,48100.0,28.72,28.75,28.68,28.73,48100.0
2006-07-20 13:00:00,28.73,28.75,28.59,28.6,79500.0,28.73,28.75,28.59,28.6,79500.0
2006-07-20 13:30:00,28.59,28.61,28.46,28.52,100500.0,28.59,28.61,28.46,28.52,100500.0
2006-07-20 14:00:00,28.53,28.56,28.37,28.38,92600.0,28.53,28.56,28.37,28.38,92600.0
2006-07-20 14:30:00,28.38,28.55,28.38,28.46,67200.0,28.38,28.55,28.38,28.46,67200.0
2006-07-20 15:00:00,28.46,28.59,28.39,28.43,56400.0,28.46,28.59,28.39,28.43,56400.0
2006-07-20 15:30:00,28.42,28.47,28.27,28.29,135700.0,28.42,28.47,28.27,28.29,135700.0
2006-07-21 09:30:00,28.2,28.2,27.34,27.44,190000.0,28.2,28.2,27.34,27.44,190000.0
2006-07-21 10:00:00,27.45,27.55,27.4,27.45,154900.0,27.45,27.55,27.4,27.45,154900.0
2006-07-21 10:30:00,27.49,27.58,27.42,27.52,129000.0,27.49,27.58,27.42,27.52,129000.0
2006-07-21 11:00:00,27.53,27.55,27.39,27.42,111300.0,27.53,27.55,27.39,27.42,111300.0
2006-07-21 11:30:00,27.42,27.52,27.39,27.49,120500.0,27.42,27.52,27.39,27.49,120500.0
2006-07-21 12:00:00,27.5,27.5,27.33,27.45,69200.0,27.5,27.5,27.33,27.45,69200.0
2006-07-21 12:30:00,27.46,27.49,27.3,27.34,59800.0,27.46,27.49,27.3,27.34,59800.0
2006-07-21 13:00:00,27.33,27.36,27.25,27.29,94200.0,27.33,27.36,27.25,27.29,94200.0
2006-07-21 13:30:00,27.29,27.45,27.26,27.43,101900.0,27.29,27.45,27.26,27.43,101900.0
2006-07-21 14:00:00,27.42,27.45,27.35,27.42,98600.0,27.42,27.45,27.35,27.42,98600.0
2006-07-21 14:30:00,27.41,27.45,27.32,27.38,62100.0,27.41,27.45,27.32,27.38,62100.0
2006-07-21 15:00:00,27.4,27.45,27.36,27.4,94300.0,27.4,27.45,27.36,27.4,94300.0
2006-07-21 15:30:00,27.43,27.5,27.39,27.46,165300.0,27.43,27.5,27.39,27.46,165300.0
2006-07-24 09:30:00,27.64,28.12,27.64,27.86,184400.0,27.64,28.12,27.64,27.86,184400.0
2006-07-24 10:00:00,27.87,28.04,27.82,27.98,70500.0,27.87,28.04,27.82,27.98,70500.0
2006-07-24 10:30:00,28.0,28.34,27.97,28.34,93400.0,28.0,28.34,27.97,28.34,93400.0
2006-07-24 11:00:00,28.34,28.5,28.34,28.48,127600.0,28.34,28.5,28.34,28.48,127600.0
2006-07-24 11:30:00,28.52,28.56,28.3,28.3,83800.0,28.52,28.56,28.3,28.3,83800.0
2006-07-24 12:00:00,28.33,28.43,28.33,28.39,51100.0,28.33,28.43,28.33,28.39,51100.0
2006-07-24 12:30:00,28.36,28.36,28.12,28.15,74200.0,28.36,28.36,28.12,28.15,74200.0
2006-07-24 13:00:00,28.15,28.2,28.05,28.15,136600.0,28.15,28.2,28.05,28.15,136600.0
2006-07-24 13:30:00,28.15,28.2,28.09,28.1,85200.0,28.15,28.2,28.09,28.1,85200.0
2006-07-24 14:00:00,28.09,28.12,27.99,27.99,58900.0,28.09,28.12,27.99,27.99,58900.0
2006-07-24 14:30:00,28.0,28.06,27.98,28.03,165400.0,28.0,28.06,27.98,28.03,165400.0
2006-07-24 15:00:00,28.03,28.24,28.02,28.24,138500.0,28.03,28.24,28.02,28.24,138500.0
2006-07-24 15:30:00,28.23,28.38,28.15,28.33,234500.0,28.23,28.38,28.15,28.33,234500.0
2006-07-25 09:30:00,27.6,27.65,27.37,27.43,479100.0,27.6,27.65,27.37,27.43,479100.0
2006-07-25 10:00:00,27.43,27.46,27.05,27.28,346800.0,27.43,27.46,27.05,27.28,346800.0
2006-07-25 10:30:00,27.28,27.29,26.4,26.74,365100.0,27.28,27.29,26.4,26.74,365100.0
2006-07-25 11:00:00,26.75,27.16,26.75,27.11,262600.0,26.75,27.16,26.75,27.11,262600.0
2006-07-25 11:30:00,27.1,27.18,26.97,27.1,240000.0,27.1,27.18,26.97,27.1,240000.0
2006-07-25 12:00:00,27.09,27.25,27.02,27.23,182600.0,27.09,27.25,27.02,27.23,182600.0
2006-07-25 12:30:00,27.25,27.47,27.19,27.39,252000.0,27.25,27.47,27.19,27.39,252000.0
2006-07-25 13:00:00,27.39,27.44,27.3,27.35,78900.0,27.39,27.44,27.3,27.35,78900.0
2006-07-25 13:30:00,27.35,27.39,27.2,27.39,188000.0,27.35,27.39,27.2,27.39,188000.0
2006-07-25 14:00:00,27.38,27.38,27.24,27.35,75400.0,27.38,27.38,27.24,27.35,75400.0
2006-07-25 14:30:00,27.36,27.37,27.24,27.29,126200.0,27.36,27.37,27.24,27.29,126200.0
2006-07-25 15:00:00,27.3,27.52,27.29,27.46,142200.0,27.3,27.52,27.29,27.46,142200.0
2006-07-25 15:30:00,27.46,27.55,27.32,27.5,270600.0,27.46,27.55,27.32,27.5,270600.0
2006-07-26 09:30:00,27.6,27.83,27.55,27.65,164200.0,27.6,27.83,27.55,27.65,164200.0
2006-07-26 10:00:00,27.64,27.77,27.55,27.66,197700.0,27.64,27.77,27.55,27.66,197700.0
2006-07-26 10:30:00,27.67,27.73,27.54,27.71,135100.0,27.67,27.73,27.54,27.71,135100.0
2006-07-26 11:00:00,27.72,27.75,27.6,27.62,78600.0,27.72,27.75,27.6,27.62,78600.0
2006-07-26 11:30:00,27.62,27.71,27.56,27.71,96000.0,27.62,27.71,27.56,27.71,96000.0
2006-07-26 12:00:00,27.71,28.13,27.7,27.88,93900.0,27.71,28.13,27.7,27.88,93900.0
2006-07-26 12:30:00,27.87,27.89,27.65,27.67,55800.0,27.87,27.89,27.65,27.67,55800.0
2006-07-26 13:00:00,27.66,27.83,27.57,27.76,65700.0,27.66,27.83,27.57,27.76,65700.0
2006-07-26 13:30:00,27.77,27.92,27.73,27.86,66400.0,27.77,27.92,27.73,27.86,66400.0
2006-07-26 14:00:00,27.85,27.93,27.69,27.82,94300.0,27.85,27.93,27.69,27.82,94300.0
2006-07-26 14:30:00,27.82,27.95,27.74,27.77,104300.0,27.82,27.95,27.74,27.77,104300.0
2006-07-26 15:00:00,27.76,27.81,27.62,27.79,133700.0,27.76,27.81,27.62,27.79,133700.0
2006-07-26 15:30:00,27.79,27.82,27.68,27.76,265200.0,27.79,27.82,27.68,27.76,265200.0
2006-07-27 09:30:00,27.98,28.15,27.91,28.07,252700.0,27.98,28.15,27.91,28.07,252700.0
2006-07-27 10:00:00,28.07,28.15,27.94,27.95,206400.0,28.07,28.15,27.94,27.95,206400.0
2006-07-27 10:30:00,27.97,28.05,27.84,27.96,154000.0,27.97,28.05,27.84,27.96,154000.0
2006-07-27 11:00:00,27.98,28.04,27.9,28.01,47800.0,27.98,28.04,27.9,28.01,47800.0
2006-07-27 11:30:00,28.01,28.1,27.93,28.04,71100.0,28.01,28.1,27.93,28.04,71100.0
2006-07-27 12:00:00,28.03,28.15,28.01,28.15,62500.0,28.03,28.15,28.01,28.15,62500.0
2006-07-27 12:30:00,28.15,28.33,28.14,28.22,77400.0,28.15,28.33,28.14,28.22,77400.0
2006-07-27 13:00:00,28.22,28.26,28.13,28.18,71700.0,28.22,28.26,28.13,28.18,71700.0
2006-07-27 13:30:00,28.18,28.18,28.05,28.06,85400.0,28.18,28.18,28.05,28.06,85400.0
2006-07-27 14:00:00,28.06,28.07,27.92,28.07,91900.0,28.06,28.07,27.92,28.07,91900.0
2006-07-27 14:30:00,28.07,28.08,27.95,28.08,75800.0,28.07,28.08,27.95,28.08,75800.0
2006-07-27 15:00:00,28.07,28.1,27.87,27.9,101500.0,28.07,28.1,27.87,27.9,101500.0
2006-07-27 15:30:00,27.91,28.02,27.86,27.96,190000.0,27.91,28.02,27.86,27.96,190000.0
2006-07-28 09:30:00,28.08,28.5,28.07,28.2,99800.0,28.08,28.5,28.07,28.2,99800.0
2006-07-28 10:00:00,28.16,28.27,28.08,28.2,90300.0,28.16,28.27,28.08,28.2,90300.0
2006-07-28 10:30:00,28.21,28.53,28.18,28.47,88200.0,28.21,28.53,28.18,28.47,88200.0
2006-07-28 11:00:00,28.49,28.67,28.39,28.49,83900.0,28.49,28.67,28.39,28.49,83900.0
2006-07-28 11:30:00,28.49,28.71,28.49,28.71,73200.0,28.49,28.71,28.49,28.71,73200.0
2006-07-28 12:00:00,28.71,28.71,28.54,28.57,43700.0,28.71,28.71,28.54,28.57,43700.0
2006-07-28 12:30:00,28.6,28.61,28.47,28.5,136400.0,28.6,28.61,28.47,28.5,136400.0
2006-07-28 13:00:00,28.51,28.55,28.43,28.48,97600.0,28.51,28.55,28.43,28.48,97600.0
2006-07-28 13:30:00,28.46,28.5,28.37,28.4,40200.0,28.46,28.5,28.37,28.4,40200.0
2006-07-28 14:00:00,28.4,28.47,28.39,28.43,39300.0,28.4,28.47,28.39,28.43,39300.0
2006-07-28 14:30:00,28.44,28.44,28.34,28.37,62300.0,28.44,28.44,28.34,28.37,62300.0
2006-07-28 15:00:00,28.39,28.43,28.35,28.39,44900.0,28.39,28.43,28.35,28.39,44900.0
2006-07-28 15:30:00,28.38,28.47,28.35,28.39,131000.0,28.38,28.47,28.35,28.39,131000.0
2006-07-31 09:30:00,28.25,28.38,28.05,28.26,165000.0,28.25,28.38,28.05,28.26,165000.0
2006-07-31 10:00:00,28.16,28.3,28.0,28.25,172300.0,28.16,28.3,28.0,28.25,172300.0
2006-07-31 10:30:00,28.26,28.26,28.13,28.16,89900.0,28.26,28.26,28.13,28.16,89900.0
2006-07-31 11:00:00,28.17,28.22,28.1,28.1,138600.0,28.17,28.22,28.1,28.1,138600.0
2006-07-31 11:30:00,28.11,28.18,28.1,28.13,64700.0,28.11,28.18,28.1,28.13,64700.0
2006-07-31 12:00:00,28.13,28.2,28.1,28.17,61200.0,28.13,28.2,28.1,28.17,61200.0
2006-07-31 12:30:00,28.17,28.17,28.1,28.14,28900.0,28.17,28.17,28.1,28.14,28900.0
2006-07-31 13:00:00,28.14,28.18,28.11,28.15,34800.0,28.14,28.18,28.11,28.15,34800.0
2006-07-31 13:30:00,28.17,28.32,28.16,28.27,49800.0,28.17,28.32,28.16,28.27,49800.0
2006-07-31 14:00:00,28.27,28.3,28.23,28.27,34000.0,28.27,28.3,28.23,28.27,34000.0
2006-07-31 14:30:00,28.29,28.32,28.25,28.28,37800.0,28.29,28.32,28.25,28.28,37800.0
2006-07-31 15:00:00,28.29,28.4,28.26,28.36,64000.0,28.29,28.4,28.26,28.36,64000.0
2006-07-31 15:30:00,28.37,28.43,28.26,28.27,122500.0,28.37,28.43,28.26,28.27,122500.0
2006-08-01 09:30:00,28.1,28.1,27.85,27.95,145400.0,28.1,28.1,27.85,27.95,145400.0
2006-08-01 10:00:00,27.98,27.98,27.65,27.82,180400.0,27.98,27.98,27.65,27.82,180400.0
2006-08-01 10:30:00,27.82,27.83,27.58,27.61,246500.0,27.82,27.83,27.58,27.61,246500.0
2006-08-01 11:00:00,27.6,27.66,27.51,27.63,212900.0,27.6,27.66,27.51,27.63,212900.0
2006-08-01 11:30:00,27.64,27.73,27.61,27.71,92000.0,27.64,27.73,27.61,27.71,92000.0
2006-08-01 12:00:00,27.71,27.73,27.67,27.68,103600.0,27.71,27.73,27.67,27.68,103600.0
2006-08-01 12:30:00,27.69,27.71,27.66,27.71,54200.0,27.69,27.71,27.66,27.71,54200.0
2006-08-01 13:00:00,27.72,27.72,27.61,27.63,50400.0,27.72,27.72,27.61,27.63,50400.0
2006-08-01 13:30:00,27.64,27.71,27.63,27.71,42700.0,27.64,27.71,27.63,27.71,42700.0
2006-08-01 14:00:00,27.72,27.75,27.64,27.69,86400.0,27.72,27.75,27.64,27.69,86400.0
2006-08-01 14:30:00,27.7,27.7,27.61,27.64,102300.0,27.7,27.7,27.61,27.64,102300.0
2006-08-01 15:00:00,27.63,27.72,27.62,27.71,117700.0,27.63,27.72,27.62,27.71,117700.0
2006-08-01 15:30:00,27.72,27.83,27.7,27.76,144400.0,27.72,27.83,27.7,27.76,144400.0
2006-08-02 09:30:00,27.93,28.16,27.7,27.99,58200.0,27.93,28.16,27.7,27.99,58200.0
2006-08-02 10:00:00,27.99,28.07,27.93,28.0,51300.0,27.99,28.07,27.93,28.0,51300.0
2006-08-02 10:30:00,27.99,27.99,27.67,27.76,193500.0,27.99,27.99,27.67,27.76,193500.0
2006-08-02 11:00:00,27.76,27.89,27.71,27.83,83500.0,27.76,27.89,27.71,27.83,83500.0
2006-08-02 11:30:00,27.82,27.91,27.78,27.91,50900.0,27.82,27.91,27.78,27.91,50900.0
2006-08-02 12:00:00,27.89,27.98,27.82,27.85,65200.0,27.89,27.98,27.82,27.85,65200.0
2006-08-02 12:30:00,27.83,27.88,27.81,27.85,33200.0,27.83,27.88,27.81,27.85,33200.0
2006-08-02 13:00:00,27.87,27.87,27.74,27.8,71600.0,27.87,27.87,27.74,27.8,71600.0
2006-08-02 13:30:00,27.8,27.81,27.78,27.81,41800.0,27.8,27.81,27.78,27.81,41800.0
2006-08-02 14:00:00,27.81,27.96,27.77,27.8,56300.0,27.81,27.96,27.77,27.8,56300.0
2006-08-02 14:30:00,27.8,27.87,27.77,27.84,42400.0,27.8,27.87,27.77,27.84,42400.0
2006-08-02 15:00:00,27.84,27.85,27.68,27.79,52900.0,27.84,27.85,27.68,27.79,52900.0
2006-08-02 15:30:00,27.79,27.85,27.7,27.75,120300.0,27.79,27.85,27.7,27.75,120300.0
2006-08-03 09:30:00,27.5,27.55,27.3,27.41,141900.0,27.5,27.55,27.3,27.41,141900.0
2006-08-03 10:00:00,27.41,27.45,27.23,27.33,247800.0,27.41,27.45,27.23,27.33,247800.0
2006-08-03 10:30:00,27.33,27.64,27.25,27.64,153400.0,27.33,27.64,27.25,27.64,153400.0
2006-08-03 11:00:00,27.63,27.66,27.49,27.52,106900.0,27.63,27.66,27.49,27.52,106900.0
2006-08-03 11:30:00,27.53,27.53,27.4,27.4,97200.0,27.53,27.53,27.4,27.4,97200.0
2006-08-03 12:00:00,27.4,27.43,27.38,27.4,49000.0,27.4,27.43,27.38,27.4,49000.0
2006-08-03 12:30:00,27.4,27.5,27.39,27.49,81200.0,27.4,27.5,27.39,27.49,81200.0
2006-08-03 13:00:00,27.5,27.89,27.5,27.81,90000.0,27.5,27.89,27.5,27.81,90000.0
2006-08-03 13:30:00,27.81,28.0,27.73,27.97,55900.0,27.81,28.0,27.73,27.97,55900.0
2006-08-03 14:00:00,27.97,28.17,27.97,28.05,65500.0,27.97,28.17,27.97,28.05,65500.0
2006-08-03 14:30:00,28.05,28.19,27.98,28.16,100600.0,28.05,28.19,27.98,28.16,100600.0
2006-08-03 15:00:00,28.13,28.18,28.02,28.05,54700.0,28.13,28.18,28.02,28.05,54700.0
2006-08-03 15:30:00,28.05,28.08,27.97,28.0,178300.0,28.05,28.08,27.97,28.0,178300.0
2006-08-04 09:30:00,28.4,28.6,28.19,28.36,78200.0,28.4,28.6,28.19,28.36,78200.0
2006-08-04 10:00:00,28.34,28.42,28.17,28.28,77500.0,28.34,28.42,28.17,28.28,77500.0
2006-08-04 10:30:00,28.29,28.39,28.24,28.3,38300.0,28.29,28.39,28.24,28.3,38300.0
2006-08-04 11:00:00,28.3,28.35,28.25,28.3,30500.0,28.3,28.35,28.25,28.3,30500.0
2006-08-04 11:30:00,28.3,28.32,28.06,28.07,41000.0,28.3,28.32,28.06,28.07,41000.0
2006-08-04 12:00:00,28.07,28.12,27.86,27.89,45400.0,28.07,28.12,27.86,27.89,45400.0
2006-08-04 12:30:00,27.9,27.95,27.73,27.82,40600.0,27.9,27.95,27.73,27.82,40600.0
2006-08-04 13:00:00,27.83,27.87,27.62,27.74,47100.0,27.83,27.87,27.62,27.74,47100.0
2006-08-04 13:30:00,27.71,27.85,27.62,27.79,36400.0,27.71,27.85,27.62,27.79,36400.0
2006-08-04 14:00:00,27.79,27.96,27.6,27.61,39100.0,27.79,27.96,27.6,27.61,39100.0
2006-08-04 14:30:00,27.61,27.7,27.57,27.62,53400.0,27.61,27.7,27.57,27.62,53400.0
2006-08-04 15:00:00,27.6,27.8,27.5,27.78,83000.0,27.6,27.8,27.5,27.78,83000.0
2006-08-04 15:30:00,27.79,27.89,27.72,27.83,75500.0,27.79,27.89,27.72,27.83,75500.0
2006-08-07 09:30:00,27.68,27.71,27.42,27.7,102100.0,27.68,27.71,27.42,27.7,102100.0
2006-08-07 10:00:00,27.65,27.69,27.2,27.2,78300.0,27.65,27.69,27.2,27.2,78300.0
2006-08-07 10:30:00,27.2,27.27,27.05,27.15,121400.0,27.2,27.27,27.05,27.15,121400.0
2006-08-07 11:00:00,27.16,27.16,26.9,26.9,109300.0,27.16,27.16,26.9,26.9,109300.0
2006-08-07 11:30:00,26.89,27.12,26.88,27.1,132000.0,26.89,27.12,26.88,27.1,132000.0
2006-08-07 12:00:00,27.11,27.16,27.05,27.08,34000.0,27.11,27.16,27.05,27.08,34000.0
2006-08-07 12:30:00,27.07,27.19,27.07,27.16,50300.0,27.07,27.19,27.07,27.16,50300.0
2006-08-07 13:00:00,27.16,27.26,27.15,27.21,48300.0,27.16,27.26,27.15,27.21,48300.0
2006-08-07 13:30:00,27.24,27.27,27.12,27.17,51200.0,27.24,27.27,27.12,27.17,51200.0
2006-08-07 14:00:00,27.17,27.28,27.15,27.18,57700.0,27.17,27.28,27.15,27.18,57700.0
2006-08-07 14:30:00,27.17,27.22,27.1,27.15,71200.0,27.17,27.22,27.1,27.15,71200.0
2006-08-07 15:00:00,27.15,27.16,27.03,27.1,286000.0,27.15,27.16,27.03,27.1,286000.0
2006-08-07 15:30:00,27.09,27.17,27.09,27.1,98900.0,27.09,27.17,27.09,27.1,98900.0
2006-08-08 09:30:00,27.32,27.45,27.14,27.34,74800.0,27.32,27.45,27.14,27.34,74800.0
2006-08-08 10:00:00,27.34,27.41,27.28,27.33,112700.0,27.34,27.41,27.28,27.33,112700.0
2006-08-08 10:30:00,27.33,27.34,27.27,27.33,36100.0,27.33,27.34,27.27,27.33,36100.0
2006-08-08 11:00:00,27.32,27.4,27.28,27.39,21300.0,27.32,27.4,27.28,27.39,21300.0
2006-08-08 11:30:00,27.4,27.49,27.32,27.35,43700.0,27.4,27.49,27.32,27.35,43700.0
2006-08-08 12:00:00,27.36,27.45,27.36,27.4,14900.0,27.36,27.45,27.36,27.4,14900.0
2006-08-08 12:30:00,27.4,27.4,27.26,27.26,13300.0,27.4,27.4,27.26,27.26,13300.0
2006-08-08 13:00:00,27.27,27.27,27.2,27.2,19700.0,27.27,27.27,27.2,27.2,19700.0
2006-08-08 13:30:00,27.2,27.2,27.09,27.11,45400.0,27.2,27.2,27.09,27.11,45400.0
2006-08-08 14:00:00,27.11,27.5,26.9,27.03,96100.0,27.11,27.5,26.9,27.03,96100.0
2006-08-08 14:30:00,27.03,27.32,26.93,27.11,84800.0,27.03,27.32,26.93,27.11,84800.0
2006-08-08 15:00:00,27.11,27.2,26.91,26.93,81500.0,27.11,27.2,26.91,26.93,81500.0
2006-08-08 15:30:00,26.94,27.12,26.86,27.02,98600.0,26.94,27.12,26.86,27.02,98600.0
2006-08-09 09:30:00,27.29,27.64,27.27,27.42,50500.0,27.29,27.64,27.27,27.42,50500.0
2006-08-09 10:00:00,27.42,27.52,27.31,27.41,69300.0,27.42,27.52,27.31,27.41,69300.0
2006-08-09 10:30:00,27.43,27.43,27.21,27.29,31700.0,27.43,27.43,27.21,27.29,31700.0
2006-08-09 11:00:00,27.31,27.39,27.24,27.33,29700.0,27.31,27.39,27.24,27.33,29700.0
2006-08-09 11:30:00,27.34,27.47,27.3,27.34,31100.0,27.34,27.47,27.3,27.34,31100.0
2006-08-09 12:00:00,27.32,27.36,27.19,27.2,28000.0,27.32,27.36,27.19,27.2,28000.0
2006-08-09 12:30:00,27.2,27.24,27.09,27.17,17700.0,27.2,27.24,27.09,27.17,17700.0
2006-08-09 13:00:00,27.15,27.17,26.99,27.06,21100.0,27.15,27.17,26.99,27.06,21100.0
2006-08-09 13:30:00,27.05,27.14,27.03,27.09,30200.0,27.05,27.14,27.03,27.09,30200.0
2006-08-09 14:00:00,27.09,27.19,27.07,27.19,48400.0,27.09,27.19,27.07,27.19,48400.0
2006-08-09 14:30:00,27.2,27.23,26.96,26.97,97000.0,27.2,27.23,26.96,26.97,97000.0
2006-08-09 15:00:00,26.92,26.96,26.83,26.85,61700.0,26.92,26.96,26.83,26.85,61700.0
2006-08-09 15:30:00,26.85,26.9,26.8,26.8,94000.0,26.85,26.9,26.8,26.8,94000.0
2006-08-10 09:30:00,26.55,26.59,26.28,26.49,71200.0,26.55,26.59,26.28,26.49,71200.0
2006-08-10 10:00:00,26.48,26.74,26.42,26.74,44000.0,26.48,26.74,26.42,26.74,44000.0
2006-08-10 10:30:00,26.75,26.86,26.63,26.76,38800.0,26.75,26.86,26.63,26.76,38800.0
2006-08-10 11:00:00,26.76,26.88,26.64,26.81,38700.0,26.76,26.88,26.64,26.81,38700.0
2006-08-10 11:30:00,26.83,26.83,26.71,26.8,14500.0,26.83,26.83,26.71,26.8,14500.0
2006-08-10 12:00:00,26.8,26.82,26.68,26.69,19100.0,26.8,26.82,26.68,26.69,19100.0
2006-08-10 12:30:00,26.71,26.72,26.64,26.65,13900.0,26.71,26.72,26.64,26.65,13900.0
2006-08-10 13:00:00,26.65,26.65,26.55,26.56,13700.0,26.65,26.65,26.55,26.56,13700.0
2006-08-10 13:30:00,26.57,26.79,26.56,26.7,20900.0,26.57,26.79,26.56,26.7,20900.0
2006-08-10 14:00:00,26.71,26.86,26.71,26.77,33900.0,26.71,26.86,26.71,26.77,33900.0
2006-08-10 14:30:00,26.77,26.77,26.63,26.66,44400.0,26.77,26.77,26.63,26.66,44400.0
2006-08-10 15:00:00,26.67,26.75,26.6,26.67,53500.0,26.67,26.75,26.6,26.67,53500.0
2006-08-10 15:30:00,26.65,26.75,26.63,26.65,103500.0,26.65,26.75,26.63,26.65,103500.0
2006-08-11 09:30:00,26.6,26.62,26.37,26.51,38000.0,26.6,26.62,26.37,26.51,38000.0
2006-08-11 10:00:00,26.53,26.57,26.4,26.52,40700.0,26.53,26.57,26.4,26.52,40700.0
2006-08-11 10:30:00,26.54,26.59,26.49,26.53,20300.0,26.54,26.59,26.49,26.53,20300.0
2006-08-11 11:00:00,26.5,26.5,26.32,26.39,27400.0,26.5,26.5,26.32,26.39,27400.0
2006-08-11 11:30:00,26.4,26.42,26.17,26.2,46000.0,26.4,26.42,26.17,26.2,46000.0
2006-08-11 12:00:00,26.2,26.25,26.16,26.25,24700.0,26.2,26.25,26.16,26.25,24700.0
2006-08-11 12:30:00,26.25,26.3,26.14,26.19,22800.0,26.25,26.3,26.14,26.19,22800.0
2006-08-11 13:00:00,26.2,26.21,26.04,26.04,25300.0,26.2,26.21,26.04,26.04,25300.0
2006-08-11 13:30:00,26.04,26.12,26.04,26.1,36100.0,26.04,26.12,26.04,26.1,36100.0
2006-08-11 14:00:00,26.1,26.12,26.05,26.06,44500.0,26.1,26.12,26.05,26.06,44500.0
2006-08-11 14:30:00,26.06,26.13,26.04,26.11,39700.0,26.06,26.13,26.04,26.11,39700.0
2006-08-11 15:00:00,26.11,26.11,25.99,26.09,96700.0,26.11,26.11,25.99,26.09,96700.0
2006-08-11 15:30:00,26.09,26.1,26.0,26.0,141000.0,26.09,26.1,26.0,26.0,141000.0
2006-08-14 09:30:00,26.2,26.37,26.15,26.26,76200.0,26.2,26.37,26.15,26.26,76200.0
2006-08-14 10:00:00,26.28,26.32,26.0,26.07,73000.0,26.28,26.32,26.0,26.07,73000.0
2006-08-14 10:30:00,26.07,26.22,26.05,26.2,58200.0,26.07,26.22,26.05,26.2,58200.0
2006-08-14 11:00:00,26.22,26.3,26.19,26.26,213900.0,26.22,26.3,26.19,26.26,213900.0
2006-08-14 11:30:00,26.26,26.35,26.25,26.29,64400.0,26.26,26.35,26.25,26.29,64400.0
2006-08-14 12:00:00,26.3,26.37,26.27,26.36,58300.0,26.3,26.37,26.27,26.36,58300.0
2006-08-14 12:30:00,26.36,26.41,26.34,26.39,38600.0,26.36,26.41,26.34,26.39,38600.0
2006-08-14 13:00:00,26.4,26.4,26.33,26.33,8600.0,26.4,26.4,26.33,26.33,8600.0
2006-08-14 13:30:00,26.34,26.36,26.22,26.22,32300.0,26.34,26.36,26.22,26.22,32300.0
2006-08-14 14:00:00,26.25,26.27,26.02,26.09,67800.0,26.25,26.27,26.02,26.09,67800.0
2006-08-14 14:30:00,26.09,26.14,25.97,26.02,49900.0,26.09,26.14,25.97,26.02,49900.0
2006-08-14 15:00:00,26.0,26.04,25.93,25.99,96900.0,26.0,26.04,25.93,25.99,96900.0
2006-08-14 15:30:00,25.99,26.13,25.98,26.07,107200.0,25.99,26.13,25.98,26.07,107200.0
2006-08-15 09:30:00,26.54,26.8,26.48,26.61,67400.0,26.54,26.8,26.48,26.61,67400.0
2006-08-15 10:00:00,26.63,26.75,26.55,26.75,61200.0,26.63,26.75,26.55,26.75,61200.0
2006-08-15 10:30:00,26.74,26.96,26.74,26.85,93300.0,26.74,26.96,26.74,26.85,93300.0
2006-08-15 11:00:00,26.85,26.97,26.84,26.91,45200.0,26.85,26.97,26.84,26.91,45200.0
2006-08-15 11:30:00,26.92,27.06,26.86,26.96,42900.0,26.92,27.06,26.86,26.96,42900.0
2006-08-15 12:00:00,26.96,27.03,26.91,26.93,22700.0,26.96,27.03,26.91,26.93,22700.0
2006-08-15 12:30:00,26.92,27.0,26.91,26.99,16100.0,26.92,27.0,26.91,26.99,16100.0
2006-08-15 13:00:00,26.99,27.0,26.92,26.99,32300.0,26.99,27.0,26.92,26.99,32300.0
2006-08-15 13:30:00,27.0,27.03,26.95,26.98,23900.0,27.0,27.03,26.95,26.98,23900.0
2006-08-15 14:00:00,27.0,27.04,26.93,26.99,72200.0,27.0,27.04,26.93,26.99,72200.0
2006-08-15 14:30:00,26.99,27.15,26.99,27.14,53000.0,26.99,27.15,26.99,27.14,53000.0
2006-08-15 15:00:00,27.14,27.18,27.0,27.05,70100.0,27.14,27.18,27.0,27.05,70100.0
2006-08-15 15:30:00,27.07,27.16,27.04,27.11,127900.0,27.07,27.16,27.04,27.11,127900.0
2006-08-16 09:30:00,27.32,27.35,27.09,27.14,110100.0,27.32,27.35,27.09,27.14,110100.0
2006-08-16 10:00:00,27.13,27.24,27.05,27.18,35500.0,27.13,27.24,27.05,27.18,35500.0
2006-08-16 10:30:00,27.19,27.56,27.15,27.55,152500.0,27.19,27.56,27.15,27.55,152500.0
2006-08-16 11:00:00,27.55,27.55,27.4,27.45,38500.0,27.55,27.55,27.4,27.45,38500.0
2006-08-16 11:30:00,27.45,27.55,27.42,27.48,40100.0,27.45,27.55,27.42,27.48,40100.0
2006-08-16 12:00:00,27.49,27.61,27.45,27.61,38800.0,27.49,27.61,27.45,27.61,38800.0
2006-08-16 12:30:00,27.62,27.74,27.6,27.62,130500.0,27.62,27.74,27.6,27.62,130500.0
2006-08-16 13:00:00,27.6,27.7,27.59,27.63,40900.0,27.6,27.7,27.59,27.63,40900.0
2006-08-16 13:30:00,27.64,27.76,27.59,27.7,62400.0,27.64,27.76,27.59,27.7,62400.0
2006-08-16 14:00:00,27.71,27.8,27.64,27.78,122800.0,27.71,27.8,27.64,27.78,122800.0
2006-08-16 14:30:00,27.78,27.92,27.78,27.91,325100.0,27.78,27.92,27.78,27.91,325100.0
2006-08-16 15:00:00,27.92,28.08,27.91,28.05,116000.0,27.92,28.08,27.91,28.05,116000.0
2006-08-16 15:30:00,28.03,28.05,27.9,27.91,133700.0,28.03,28.05,27.9,27.91,133700.0
2006-08-17 09:30:00,27.9,28.05,27.86,28.0,33600.0,27.9,28.05,27.86,28.0,33600.0
2006-08-17 10:00:00,28.02,28.2,28.0,28.11,45500.0,28.02,28.2,28.0,28.11,45500.0
2006-08-17 10:30:00,28.15,28.2,28.08,28.2,45600.0,28.15,28.2,28.08,28.2,45600.0
2006-08-17 11:00:00,28.21,28.28,28.18,28.26,55300.0,28.21,28.28,28.18,28.26,55300.0
2006-08-17 11:30:00,28.23,28.26,28.17,28.21,46900.0,28.23,28.26,28.17,28.21,46900.0
2006-08-17 12:00:00,28.2,28.27,28.15,28.26,67100.0,28.2,28.27,28.15,28.26,67100.0
2006-08-17 12:30:00,28.26,28.31,28.19,28.31,65700.0,28.26,28.31,28.19,28.31,65700.0
2006-08-17 13:00:00,28.31,28.31,28.23,28.23,36800.0,28.31,28.31,28.23,28.23,36800.0
2006-08-17 13:30:00,28.23,28.25,28.04,28.04,47400.0,28.23,28.25,28.04,28.04,47400.0
2006-08-17 14:00:00,28.04,28.08,27.87,27.87,50000.0,28.04,28.08,27.87,27.87,50000.0
2006-08-17 14:30:00,27.87,27.92,27.78,27.9,60400.0,27.87,27.92,27.78,27.9,60400.0
2006-08-17 15:00:00,27.9,28.01,27.88,27.98,52800.0,27.9,28.01,27.88,27.98,52800.0
2006-08-17 15:30:00,27.97,28.08,27.95,27.99,129200.0,27.97,28.08,27.95,27.99,129200.0
2006-08-18 09:30:00,27.9,27.9,27.7,27.72,118400.0,27.9,27.9,27.7,27.72,118400.0
2006-08-18 10:00:00,27.72,27.86,27.71,27.82,111700.0,27.72,27.86,27.71,27.82,111700.0
2006-08-18 10:30:00,27.82,27.9,27.78,27.84,169100.0,27.82,27.9,27.78,27.84,169100.0
2006-08-18 11:00:00,27.82,27.99,27.82,27.95,64400.0,27.82,27.99,27.82,27.95,64400.0
2006-08-18 11:30:00,27.96,27.98,27.89,27.91,28600.0,27.96,27.98,27.89,27.91,28600.0
2006-08-18 12:00:00,27.91,28.05,27.91,28.03,50800.0,27.91,28.05,27.91,28.03,50800.0
2006-08-18 12:30:00,28.05,28.2,28.02,28.04,100700.0,28.05,28.2,28.02,28.04,100700.0
2006-08-18 13:00:00,28.04,28.06,27.97,28.01,21700.0,28.04,28.06,27.97,28.01,21700.0
2006-08-18 13:30:00,28.02,28.12,28.0,28.0,32600.0,28.02,28.12,28.0,28.0,32600.0
2006-08-18 14:00:00,28.0,28.05,28.0,28.02,33400.0,28.0,28.05,28.0,28.02,33400.0
2006-08-18 14:30:00,28.03,28.15,28.03,28.04,30000.0,28.03,28.15,28.03,28.04,30000.0
2006-08-18 15:00:00,28.03,28.09,28.0,28.06,34300.0,28.03,28.09,28.0,28.06,34300.0
2006-08-18 15:30:00,28.07,28.08,28.0,28.05,100500.0,28.07,28.08,28.0,28.05,100500.0
2006-08-21 09:30:00,27.75,27.8,27.55,27.59,86100.0,27.75,27.8,27.55,27.59,86100.0
2006-08-21 10:00:00,27.59,27.61,27.46,27.56,100000.0,27.59,27.61,27.46,27.56,100000.0
2006-08-21 10:30:00,27.55,27.63,27.5,27.54,40100.0,27.55,27.63,27.5,27.54,40100.0
2006-08-21 11:00:00,27.53,27.58,27.41,27.45,77900.0,27.53,27.58,27.41,27.45,77900.0
2006-08-21 11:30:00,27.46,27.5,27.33,27.33,72000.0,27.46,27.5,27.33,27.33,72000.0
2006-08-21 12:00:00,27.33,27.4,27.3,27.35,54000.0,27.33,27.4,27.3,27.35,54000.0
2006-08-21 12:30:00,27.36,27.37,27.29,27.33,78000.0,27.36,27.37,27.29,27.33,78000.0
2006-08-21 13:00:00,27.32,27.36,27.22,27.25,84500.0,27.32,27.36,27.22,27.25,84500.0
2006-08-21 13:30:00,27.25,27.32,27.22,27.29,62400.0,27.25,27.32,27.22,27.29,62400.0
2006-08-21 14:00:00,27.29,27.35,27.17,27.18,156500.0,27.29,27.35,27.17,27.18,156500.0
2006-08-21 14:30:00,27.18,27.28,27.18,27.24,78000.0,27.18,27.28,27.18,27.24,78000.0
2006-08-21 15:00:00,27.24,27.3,27.19,27.28,78100.0,27.24,27.3,27.19,27.28,78100.0
2006-08-21 15:30:00,27.27,27.32,27.19,27.19,137400.0,27.27,27.32,27.19,27.19,137400.0
2006-08-22 09:30:00,27.1,27.34,26.86,27.24,121900.0,27.1,27.34,26.86,27.24,121900.0
2006-08-22 10:00:00,27.23,27.4,27.2,27.34,115000.0,27.23,27.4,27.2,27.34,115000.0
2006-08-22 10:30:00,27.34,27.37,27.26,27.3,76600.0,27.34,27.37,27.26,27.3,76600.0
2006-08-22 11:00:00,27.3,27.49,27.27,27.49,31900.0,27.3,27.49,27.27,27.49,31900.0
2006-08-22 11:30:00,27.49,27.5,27.29,27.32,48000.0,27.49,27.5,27.29,27.32,48000.0
2006-08-22 12:00:00,27.33,27.36,27.3,27.33,73500.0,27.33,27.36,27.3,27.33,73500.0
2006-08-22 12:30:00,27.33,27.35,27.25,27.34,72100.0,27.33,27.35,27.25,27.34,72100.0
2006-08-22 13:00:00,27.35,27.35,27.22,27.26,58300.0,27.35,27.35,27.22,27.26,58300.0
2006-08-22 13:30:00,27.27,27.28,27.11,27.27,64000.0,27.27,27.28,27.11,27.27,64000.0
2006-08-22 14:00:00,27.26,27.28,27.17,27.19,30300.0,27.26,27.28,27.17,27.19,30300.0
2006-08-22 14:30:00,27.2,27.23,27.16,27.19,26900.0,27.2,27.23,27.16,27.19,26900.0
2006-08-22 15:00:00,27.21,27.28,27.16,27.2,53400.0,27.21,27.28,27.16,27.2,53400.0
2006-08-22 15:30:00,27.19,27.22,27.13,27.13,106900.0,27.19,27.22,27.13,27.13,106900.0
2006-08-23 09:30:00,27.19,27.59,27.15,27.3,50200.0,27.19,27.59,27.15,27.3,50200.0
2006-08-23 10:00:00,27.3,27.31,27.08,27.2,60600.0,27.3,27.31,27.08,27.2,60600.0
2006-08-23 10:30:00,27.18,27.23,27.07,27.15,34800.0,27.18,27.23,27.07,27.15,34800.0
2006-08-23 11:00:00,27.15,27.15,26.87,26.88,56600.0,27.15,27.15,26.87,26.88,56600.0
2006-08-23 11:30:00,26.88,26.9,26.82,26.85,32100.0,26.88,26.9,26.82,26.85,32100.0
2006-08-23 12:00:00,26.85,26.87,26.8,26.84,30600.0,26.85,26.87,26.8,26.84,30600.0
2006-08-23 12:30:00,26.83,26.92,26.81,26.88,39700.0,26.83,26.92,26.81,26.88,39700.0
2006-08-23 13:00:00,26.88,26.92,26.86,26.89,32700.0,26.88,26.92,26.86,26.89,32700.0
2006-08-23 13:30:00,26.88,26.89,26.68,26.72,37200.0,26.88,26.89,26.68,26.72,37200.0
2006-08-23 14:00:00,26.71,26.77,26.66,26.74,49100.0,26.71,26.77,26.66,26.74,49100.0
2006-08-23 14:30:00,26.71,26.74,26.63,26.63,41900.0,26.71,26.74,26.63,26.63,41900.0
2006-08-23 15:00:00,26.61,26.68,26.55,26.62,55900.0,26.61,26.68,26.55,26.62,55900.0
2006-08-23 15:30:00,26.6,26.63,26.48,26.48,172800.0,26.6,26.63,26.48,26.48,172800.0
2006-08-24 09:30:00,26.62,26.71,26.37,26.38,58000.0,26.62,26.71,26.37,26.38,58000.0
2006-08-24 10:00:00,26.38,26.45,26.24,26.26,117800.0,26.38,26.45,26.24,26.26,117800.0
2006-08-24 10:30:00,26.26,26.3,26.06,26.15,121600.0,26.26,26.3,26.06,26.15,121600.0
2006-08-24 11:00:00,26.14,26.34,26.12,26.33,56800.0,26.14,26.34,26.12,26.33,56800.0
2006-08-24 11:30:00,26.3,26.32,26.21,26.26,70500.0,26.3,26.32,26.21,26.26,70500.0
2006-08-24 12:00:00,26.25,26.27,26.12,26.14,42600.0,26.25,26.27,26.12,26.14,42600.0
2006-08-24 12:30:00,26.14,26.28,26.13,26.25,113500.0,26.14,26.28,26.13,26.25,113500.0
2006-08-24 13:00:00,26.25,26.31,26.23,26.29,86200.0,26.25,26.31,26.23,26.29,86200.0
2006-08-24 13:30:00,26.32,26.35,26.24,26.32,47400.0,26.32,26.35,26.24,26.32,47400.0
2006-08-24 14:00:00,26.32,26.39,26.31,26.32,95500.0,26.32,26.39,26.31,26.32,95500.0
2006-08-24 14:30:00,26.31,26.37,26.24,26.31,65900.0,26.31,26.37,26.24,26.31,65900.0
2006-08-24 15:00:00,26.33,26.35,26.22,26.28,192600.0,26.33,26.35,26.22,26.28,192600.0
2006-08-24 15:30:00,26.28,26.4,26.25,26.31,116900.0,26.28,26.4,26.25,26.31,116900.0
2006-08-25 09:30:00,26.2,26.25,26.08,26.12,86100.0,26.2,26.25,26.08,26.12,86100.0
2006-08-25 10:00:00,26.11,26.25,26.08,26.12,131100.0,26.11,26.25,26.08,26.12,131100.0
2006-08-25 10:30:00,26.13,26.15,26.05,26.09,73200.0,26.13,26.15,26.05,26.09,73200.0
2006-08-25 11:00:00,26.09,26.12,26.05,26.1,69400.0,26.09,26.12,26.05,26.1,69400.0
2006-08-25 11:30:00,26.08,26.08,25.94,26.06,44700.0,26.08,26.08,25.94,26.06,44700.0
2006-08-25 12:00:00,26.04,26.07,26.0,26.07,44400.0,26.04,26.07,26.0,26.07,44400.0
2006-08-25 12:30:00,26.08,26.1,26.05,26.09,17600.0,26.08,26.1,26.05,26.09,17600.0
2006-08-25 13:00:00,26.1,26.12,26.05,26.08,12700.0,26.1,26.12,26.05,26.08,12700.0
2006-08-25 13:30:00,26.07,26.12,26.06,26.09,80100.0,26.07,26.12,26.06,26.09,80100.0
2006-08-25 14:00:00,26.09,26.12,26.08,26.1,35200.0,26.09,26.12,26.08,26.1,35200.0
2006-08-25 14:30:00,26.09,26.16,26.09,26.14,31100.0,26.09,26.16,26.09,26.14,31100.0
2006-08-25 15:00:00,26.14,26.23,26.14,26.19,23300.0,26.14,26.23,26.14,26.19,23300.0
2006-08-25 15:30:00,26.2,26.25,26.18,26.23,92000.0,26.2,26.25,26.18,26.23,92000.0
2006-08-28 09:30:00,26.24,26.6,26.19,26.52,83200.0,26.24,26.6,26.19,26.52,83200.0
2006-08-28 10:00:00,26.53,26.72,26.5,26.72,50900.0,26.53,26.72,26.5,26.72,50900.0
2006-08-28 10:30:00,26.73,26.75,26.68,26.73,78800.0,26.73,26.75,26.68,26.73,78800.0
2006-08-28 11:00:00,26.72,26.78,26.69,26.75,79100.0,26.72,26.78,26.69,26.75,79100.0
2006-08-28 11:30:00,26.75,26.84,26.69,26.75,88100.0,26.75,26.84,26.69,26.75,88100.0
2006-08-28 12:00:00,26.75,26.75,26.65,26.69,26700.0,26.75,26.75,26.65,26.69,26700.0
2006-08-28 12:30:00,26.69,26.72,26.63,26.72,30500.0,26.69,26.72,26.63,26.72,30500.0
2006-08-28 13:00:00,26.72,26.77,26.7,26.71,34300.0,26.72,26.77,26.7,26.71,34300.0
2006-08-28 13:30:00,26.72,26.73,26.64,26.72,32500.0,26.72,26.73,26.64,26.72,32500.0
2006-08-28 14:00:00,26.72,26.82,26.67,26.81,41300.0,26.72,26.82,26.67,26.81,41300.0
2006-08-28 14:30:00,26.82,26.93,26.81,26.83,68600.0,26.82,26.93,26.81,26.83,68600.0
2006-08-28 15:00:00,26.84,26.94,26.81,26.92,77700.0,26.84,26.94,26.81,26.92,77700.0
2006-08-28 15:30:00,26.92,26.94,26.83,26.94,159600.0,26.92,26.94,26.83,26.94,159600.0
2006-08-29 09:30:00,27.06,27.31,27.04,27.31,72500.0,27.06,27.31,27.04,27.31,72500.0
2006-08-29 10:00:00,27.31,27.45,27.12,27.16,136700.0,27.31,27.45,27.12,27.16,136700.0
2006-08-29 10:30:00,27.15,27.2,27.11,27.17,59200.0,27.15,27.2,27.11,27.17,59200.0
2006-08-29 11:00:00,27.18,27.22,27.12,27.2,51600.0,27.18,27.22,27.12,27.2,51600.0
2006-08-29 11:30:00,27.2,27.2,26.92,27.02,95100.0,27.2,27.2,26.92,27.02,95100.0
2006-08-29 12:00:00,27.02,27.11,27.0,27.01,33300.0,27.02,27.11,27.0,27.01,33300.0
2006-08-29 12:30:00,27.02,27.04,27.0,27.0,35700.0,27.02,27.04,27.0,27.0,35700.0
2006-08-29 13:00:00,27.0,27.09,27.0,27.09,43400.0,27.0,27.09,27.0,27.09,43400.0
2006-08-29 13:30:00,27.07,27.15,27.04,27.13,71400.0,27.07,27.15,27.04,27.13,71400.0
2006-08-29 14:00:00,27.13,27.34,27.04,27.29,98500.0,27.13,27.34,27.04,27.29,98500.0
2006-08-29 14:30:00,27.3,27.42,27.29,27.37,50500.0,27.3,27.42,27.29,27.37,50500.0
2006-08-29 15:00:00,27.36,27.56,27.33,27.53,123900.0,27.36,27.56,27.33,27.53,123900.0
2006-08-29 15:30:00,27.53,27.75,27.51,27.75,223800.0,27.53,27.75,27.51,27.75,223800.0
2006-08-30 09:30:00,27.99,27.99,27.58,27.8,84000.0,27.99,27.99,27.58,27.8,84000.0
2006-08-30 10:00:00,27.81,27.99,27.68,27.69,84600.0,27.81,27.99,27.68,27.69,84600.0
2006-08-30 10:30:00,27.7,27.85,27.66,27.84,80600.0,27.7,27.85,27.66,27.84,80600.0
2006-08-30 11:00:00,27.85,27.9,27.77,27.82,40700.0,27.85,27.9,27.77,27.82,40700.0
2006-08-30 11:30:00,27.82,27.82,27.64,27.66,40000.0,27.82,27.82,27.64,27.66,40000.0
2006-08-30 12:00:00,27.66,27.71,27.65,27.65,22500.0,27.66,27.71,27.65,27.65,22500.0
2006-08-30 12:30:00,27.65,27.91,27.65,27.89,19800.0,27.65,27.91,27.65,27.89,19800.0
2006-08-30 13:00:00,27.88,27.92,27.82,27.85,29600.0,27.88,27.92,27.82,27.85,29600.0
2006-08-30 13:30:00,27.83,27.93,27.83,27.9,30700.0,27.83,27.93,27.83,27.9,30700.0
2006-08-30 14:00:00,27.91,27.98,27.9,27.97,55500.0,27.91,27.98,27.9,27.97,55500.0
2006-08-30 14:30:00,27.97,27.97,27.83,27.92,68600.0,27.97,27.97,27.83,27.92,68600.0
2006-08-30 15:00:00,27.93,28.01,27.93,28.01,42600.0,27.93,28.01,27.93,28.01,42600.0
2006-08-30 15:30:00,28.0,28.02,27.95,28.02,160500.0,28.0,28.02,27.95,28.02,160500.0
2006-08-31 09:30:00,28.01,28.01,27.72,27.78,60000.0,28.01,28.01,27.72,27.78,60000.0
2006-08-31 10:00:00,27.77,27.85,27.7,27.77,75300.0,27.77,27.85,27.7,27.77,75300.0
2006-08-31 10:30:00,27.76,27.82,27.7,27.77,86100.0,27.76,27.82,27.7,27.77,86100.0
2006-08-31 11:00:00,27.77,27.9,27.77,27.79,47200.0,27.77,27.9,27.77,27.79,47200.0
2006-08-31 11:30:00,27.79,27.81,27.76,27.78,113000.0,27.79,27.81,27.76,27.78,113000.0
2006-08-31 12:00:00,27.79,27.81,27.75,27.76,48100.0,27.79,27.81,27.75,27.76,48100.0
2006-08-31 12:30:00,27.76,27.82,27.76,27.78,20600.0,27.76,27.82,27.76,27.78,20600.0
2006-08-31 13:00:00,27.78,27.8,27.75,27.78,20700.0,27.78,27.8,27.75,27.78,20700.0
2006-08-31 13:30:00,27.77,27.81,27.77,27.81,76100.0,27.77,27.81,27.77,27.81,76100.0
2006-08-31 14:00:00,27.8,27.82,27.78,27.79,25900.0,27.8,27.82,27.78,27.79,25900.0
2006-08-31 14:30:00,27.79,27.84,27.77,27.84,34300.0,27.79,27.84,27.77,27.84,34300.0
2006-08-31 15:00:00,27.84,27.94,27.84,27.94,53200.0,27.84,27.94,27.84,27.94,53200.0
2006-08-31 15:30:00,27.94,27.96,27.88,27.88,164900.0,27.94,27.96,27.88,27.88,164900.0
2006-09-01 09:30:00,28.05,28.14,27.5,27.71,86700.0,28.05,28.14,27.5,27.71,86700.0
2006-09-01 10:00:00,27.71,27.72,27.29,27.43,104100.0,27.71,27.72,27.29,27.43,104100.0
2006-09-01 10:30:00,27.47,27.49,27.34,27.44,74800.0,27.47,27.49,27.34,27.44,74800.0
2006-09-01 11:00:00,27.43,27.48,27.39,27.42,41200.0,27.43,27.48,27.39,27.42,41200.0
2006-09-01 11:30:00,27.42,27.5,27.41,27.5,32700.0,27.42,27.5,27.41,27.5,32700.0
2006-09-01 12:00:00,27.5,27.5,27.45,27.47,17100.0,27.5,27.5,27.45,27.47,17100.0
2006-09-01 12:30:00,27.45,27.66,27.45,27.62,68800.0,27.45,27.66,27.45,27.62,68800.0
2006-09-01 13:00:00,27.65,27.66,27.54,27.63,27600.0,27.65,27.66,27.54,27.63,27600.0
2006-09-01 13:30:00,27.61,27.69,27.56,27.6,24400.0,27.61,27.69,27.56,27.6,24400.0
2006-09-01 14:00:00,27.6,27.66,27.58,27.63,22700.0,27.6,27.66,27.58,27.63,22700.0
2006-09-01 14:30:00,27.63,27.64,27.54,27.61,33300.0,27.63,27.64,27.54,27.61,33300.0
2006-09-01 15:00:00,27.62,27.75,27.6,27.65,82400.0,27.62,27.75,27.6,27.65,82400.0
2006-09-01 15:30:00,27.66,27.76,27.65,27.7,139800.0,27.66,27.76,27.65,27.7,139800.0
2006-09-05 09:30:00,28.3,28.33,27.89,27.97,138900.0,28.3,28.33,27.89,27.97,138900.0
2006-09-05 10:00:00,27.93,28.11,27.86,27.9,49100.0,27.93,28.11,27.86,27.9,49100.0
2006-09-05 10:30:00,27.9,27.95,27.77,27.8,43500.0,27.9,27.95,27.77,27.8,43500.0
2006-09-05 11:00:00,27.8,27.97,27.8,27.95,36200.0,27.8,27.97,27.8,27.95,36200.0
2006-09-05 11:30:00,27.96,28.3,27.92,28.29,78000.0,27.96,28.3,27.92,28.29,78000.0
2006-09-05 12:00:00,28.27,28.34,28.17,28.2,64300.0,28.27,28.34,28.17,28.2,64300.0
2006-09-05 12:30:00,28.2,28.27,28.18,28.23,51900.0,28.2,28.27,28.18,28.23,51900.0
2006-09-05 13:00:00,28.23,28.25,28.14,28.22,52400.0,28.23,28.25,28.14,28.22,52400.0
2006-09-05 13:30:00,28.22,28.22,28.05,28.13,56900.0,28.22,28.22,28.05,28.13,56900.0
2006-09-05 14:00:00,28.11,28.24,28.08,28.1,31100.0,28.11,28.24,28.08,28.1,31100.0
2006-09-05 14:30:00,28.11,28.24,28.09,28.22,39900.0,28.11,28.24,28.09,28.22,39900.0
2006-09-05 15:00:00,28.22,28.22,28.14,28.22,76000.0,28.22,28.22,28.14,28.22,76000.0
2006-09-05 15:30:00,28.22,28.42,28.21,28.37,121400.0,28.22,28.42,28.21,28.37,121400.0
2006-09-06 09:30:00,28.22,28.22,27.52,27.56,101000.0,28.22,28.22,27.52,27.56,101000.0
2006-09-06 10:00:00,27.55,27.57,27.3,27.47,107800.0,27.55,27.57,27.3,27.47,107800.0
2006-09-06 10:30:00,27.45,27.45,27.31,27.34,79900.0,27.45,27.45,27.31,27.34,79900.0
2006-09-06 11:00:00,27.33,27.37,27.27,27.3,45900.0,27.33,27.37,27.27,27.3,45900.0
2006-09-06 11:30:00,27.29,27.29,27.11,27.11,66300.0,27.29,27.29,27.11,27.11,66300.0
2006-09-06 12:00:00,27.09,27.15,27.07,27.1,21400.0,27.09,27.15,27.07,27.1,21400.0
2006-09-06 12:30:00,27.1,27.25,27.1,27.25,25300.0,27.1,27.25,27.1,27.25,25300.0
2006-09-06 13:00:00,27.24,27.24,27.15,27.23,29000.0,27.24,27.24,27.15,27.23,29000.0
2006-09-06 13:30:00,27.22,27.26,27.17,27.23,30200.0,27.22,27.26,27.17,27.23,30200.0
2006-09-06 14:00:00,27.26,27.29,27.17,27.24,59900.0,27.26,27.29,27.17,27.24,59900.0
2006-09-06 14:30:00,27.24,27.25,27.0,27.03,73600.0,27.24,27.25,27.0,27.03,73600.0
2006-09-06 15:00:00,27.04,27.17,27.0,27.05,103800.0,27.04,27.17,27.0,27.05,103800.0
2006-09-06 15:30:00,27.06,27.27,27.05,27.08,312200.0,27.06,27.27,27.05,27.08,312200.0
2006-09-07 09:30:00,26.98,26.98,26.71,26.85,79200.0,26.98,26.98,26.71,26.85,79200.0
2006-09-07 10:00:00,26.85,26.87,26.8,26.8,78300.0,26.85,26.87,26.8,26.8,78300.0
2006-09-07 10:30:00,26.81,26.87,26.76,26.84,115000.0,26.81,26.87,26.76,26.84,115000.0
2006-09-07 11:00:00,26.83,26.96,26.81,26.96,87400.0,26.83,26.96,26.81,26.96,87400.0
2006-09-07 11:30:00,26.97,27.21,26.95,27.21,40800.0,26.97,27.21,26.95,27.21,40800.0
2006-09-07 12:00:00,27.2,27.23,27.04,27.05,36900.0,27.2,27.23,27.04,27.05,36900.0
2006-09-07 12:30:00,27.04,27.08,26.97,27.03,52800.0,27.04,27.08,26.97,27.03,52800.0
2006-09-07 13:00:00,27.01,27.07,27.0,27.03,27200.0,27.01,27.07,27.0,27.03,27200.0
2006-09-07 13:30:00,27.04,27.21,26.98,27.12,34800.0,27.04,27.21,26.98,27.12,34800.0
2006-09-07 14:00:00,27.11,27.11,26.97,27.0,47500.0,27.11,27.11,26.97,27.0,47500.0
2006-09-07 14:30:00,27.01,27.04,26.97,27.01,45900.0,27.01,27.04,26.97,27.01,45900.0
2006-09-07 15:00:00,27.0,27.03,26.87,26.99,149200.0,27.0,27.03,26.87,26.99,149200.0
2006-09-07 15:30:00,26.99,26.99,26.87,26.96,107400.0,26.99,26.99,26.87,26.96,107400.0
2006-09-08 09:30:00,27.06,27.07,26.65,26.7,57300.0,27.06,27.07,26.65,26.7,57300.0
2006-09-08 10:00:00,26.69,26.71,26.53,26.69,37100.0,26.69,26.71,26.53,26.69,37100.0
2006-09-08 10:30:00,26.69,26.77,26.65,26.77,35500.0,26.69,26.77,26.65,26.77,35500.0
2006-09-08 11:00:00,26.77,26.82,26.69,26.73,22100.0,26.77,26.82,26.69,26.73,22100.0
2006-09-08 11:30:00,26.73,26.74,26.68,26.71,57500.0,26.73,26.74,26.68,26.71,57500.0
2006-09-08 12:00:00,26.73,26.79,26.72,26.77,25500.0,26.73,26.79,26.72,26.77,25500.0
2006-09-08 12:30:00,26.77,26.86,26.76,26.84,113700.0,26.77,26.86,26.76,26.84,113700.0
2006-09-08 13:00:00,26.86,26.99,26.85,26.96,94200.0,26.86,26.99,26.85,26.96,94200.0
2006-09-08 13:30:00,26.95,27.03,26.93,27.03,29400.0,26.95,27.03,26.93,27.03,29400.0
2006-09-08 14:00:00,27.04,27.06,26.97,26.98,62400.0,27.04,27.06,26.97,26.98,62400.0
2006-09-08 14:30:00,26.98,26.98,26.93,26.95,19500.0,26.98,26.98,26.93,26.95,19500.0
2006-09-08 15:00:00,26.95,27.0,26.9,26.95,39300.0,26.95,27.0,26.9,26.95,39300.0
2006-09-08 15:30:00,26.95,26.96,26.88,26.9,81100.0,26.95,26.96,26.88,26.9,81100.0
2006-09-11 09:30:00,26.9,27.06,26.67,26.93,259500.0,26.9,27.06,26.67,26.93,259500.0
2006-09-11 10:00:00,26.93,27.04,26.89,26.94,134900.0,26.93,27.04,26.89,26.94,134900.0
2006-09-11 10:30:00,26.92,26.98,26.89,26.97,55700.0,26.92,26.98,26.89,26.97,55700.0
2006-09-11 11:00:00,26.96,27.09,26.93,27.08,69600.0,26.96,27.09,26.93,27.08,69600.0
2006-09-11 11:30:00,27.08,27.08,26.91,26.94,61000.0,27.08,27.08,26.91,26.94,61000.0
2006-09-11 12:00:00,26.93,27.17,26.93,27.15,74900.0,26.93,27.17,26.93,27.15,74900.0
2006-09-11 12:30:00,27.16,27.17,26.97,27.01,24000.0,27.16,27.17,26.97,27.01,24000.0
2006-09-11 13:00:00,27.03,27.24,27.03,27.18,36200.0,27.03,27.24,27.03,27.18,36200.0
2006-09-11 13:30:00,27.19,27.22,27.15,27.15,33100.0,27.19,27.22,27.15,27.15,33100.0
2006-09-11 14:00:00,27.14,27.17,27.05,27.05,30400.0,27.14,27.17,27.05,27.05,30400.0
2006-09-11 14:30:00,27.05,27.05,26.95,26.99,54700.0,27.05,27.05,26.95,26.99,54700.0
2006-09-11 15:00:00,27.0,27.06,26.86,26.94,221800.0,27.0,27.06,26.86,26.94,221800.0
2006-09-11 15:30:00,26.93,26.99,26.88,26.93,53500.0,26.93,26.99,26.88,26.93,53500.0
2006-09-12 09:30:00,26.97,27.34,26.86,27.0,88500.0,26.97,27.34,26.86,27.0,88500.0
2006-09-12 10:00:00,26.99,27.06,26.96,27.02,108500.0,26.99,27.06,26.96,27.02,108500.0
2006-09-12 10:30:00,27.03,27.07,26.96,27.04,40800.0,27.03,27.07,26.96,27.04,40800.0
2006-09-12 11:00:00,27.04,27.19,27.04,27.05,38800.0,27.04,27.19,27.04,27.05,38800.0
2006-09-12 11:30:00,27.05,27.11,27.03,27.11,33400.0,27.05,27.11,27.03,27.11,33400.0
2006-09-12 12:00:00,27.1,27.1,26.99,27.0,46500.0,27.1,27.1,26.99,27.0,46500.0
2006-09-12 12:30:00,27.0,27.1,26.93,27.05,71000.0,27.0,27.1,26.93,27.05,71000.0
2006-09-12 13:00:00,27.06,27.07,26.98,27.04,31800.0,27.06,27.07,26.98,27.04,31800.0
2006-09-12 13:30:00,27.05,27.21,27.04,27.18,52800.0,27.05,27.21,27.04,27.18,52800.0
2006-09-12 14:00:00,27.18,27.35,27.18,27.35,27200.0,27.18,27.35,27.18,27.35,27200.0
2006-09-12 14:30:00,27.37,27.56,27.34,27.56,61100.0,27.37,27.56,27.34,27.56,61100.0
2006-09-12 15:00:00,27.56,27.56,27.42,27.45,63300.0,27.56,27.56,27.42,27.45,63300.0
2006-09-12 15:30:00,27.46,27.51,27.38,27.51,123500.0,27.46,27.51,27.38,27.51,123500.0
2006-09-13 09:30:00,27.5,27.59,27.3,27.48,23600.0,27.5,27.59,27.3,27.48,23600.0
2006-09-13 10:00:00,27.51,27.59,27.37,27.59,23300.0,27.51,27.59,27.37,27.59,23300.0
2006-09-13 10:30:00,27.6,27.6,27.27,27.36,46100.0,27.6,27.6,27.27,27.36,46100.0
2006-09-13 11:00:00,27.37,27.45,27.35,27.42,20700.0,27.37,27.45,27.35,27.42,20700.0
2006-09-13 11:30:00,27.41,27.46,27.34,27.45,18600.0,27.41,27.46,27.34,27.45,18600.0
2006-09-13 12:00:00,27.45,27.61,27.43,27.55,27700.0,27.45,27.61,27.43,27.55,27700.0
2006-09-13 12:30:00,27.55,27.55,27.45,27.46,13300.0,27.55,27.55,27.45,27.46,13300.0
2006-09-13 13:00:00,27.48,27.49,27.38,27.42,26600.0,27.48,27.49,27.38,27.42,26600.0
2006-09-13 13:30:00,27.42,27.53,27.4,27.43,23800.0,27.42,27.53,27.4,27.43,23800.0
2006-09-13 14:00:00,27.44,27.49,27.43,27.44,18200.0,27.44,27.49,27.43,27.44,18200.0
2006-09-13 14:30:00,27.44,27.56,27.44,27.56,23600.0,27.44,27.56,27.44,27.56,23600.0
2006-09-13 15:00:00,27.54,27.59,27.47,27.58,50300.0,27.54,27.59,27.47,27.58,50300.0
2006-09-13 15:30:00,27.57,27.6,27.5,27.56,76400.0,27.57,27.6,27.5,27.56,76400.0
2006-09-14 09:30:00,27.4,27.49,27.13,27.42,51300.0,27.4,27.49,27.13,27.42,51300.0
2006-09-14 10:00:00,27.43,27.5,27.3,27.37,51100.0,27.43,27.5,27.3,27.37,51100.0
2006-09-14 10:30:00,27.39,27.46,27.26,27.4,91100.0,27.39,27.46,27.26,27.4,91100.0
2006-09-14 11:00:00,27.38,27.38,27.27,27.31,143900.0,27.38,27.38,27.27,27.31,143900.0
2006-09-14 11:30:00,27.31,27.36,27.29,27.31,56300.0,27.31,27.36,27.29,27.31,56300.0
2006-09-14 12:00:00,27.3,27.33,27.26,27.33,31200.0,27.3,27.33,27.26,27.33,31200.0
2006-09-14 12:30:00,27.32,27.43,27.31,27.41,24100.0,27.32,27.43,27.31,27.41,24100.0
2006-09-14 13:00:00,27.4,27.4,27.29,27.35,18800.0,27.4,27.4,27.29,27.35,18800.0
2006-09-14 13:30:00,27.35,27.51,27.35,27.48,21100.0,27.35,27.51,27.35,27.48,21100.0
2006-09-14 14:00:00,27.47,27.5,27.42,27.44,20800.0,27.47,27.5,27.42,27.44,20800.0
2006-09-14 14:30:00,27.48,27.51,27.38,27.38,30600.0,27.48,27.51,27.38,27.38,30600.0
2006-09-14 15:00:00,27.39,27.41,27.3,27.4,32400.0,27.39,27.41,27.3,27.4,32400.0
2006-09-14 15:30:00,27.4,27.46,27.38,27.4,36900.0,27.4,27.46,27.38,27.4,36900.0
2006-09-15 09:30:00,27.55,27.73,27.37,27.37,142300.0,27.55,27.73,27.37,27.37,142300.0
2006-09-15 10:00:00,27.39,27.64,27.38,27.55,53000.0,27.39,27.64,27.38,27.55,53000.0
2006-09-15 10:30:00,27.53,27.56,27.28,27.3,71500.0,27.53,27.56,27.28,27.3,71500.0
2006-09-15 11:00:00,27.28,27.37,27.06,27.14,65800.0,27.28,27.37,27.06,27.14,65800.0
2006-09-15 11:30:00,27.12,27.41,27.12,27.35,57100.0,27.12,27.41,27.12,27.35,57100.0
2006-09-15 12:00:00,27.34,27.43,27.31,27.33,57000.0,27.34,27.43,27.31,27.33,57000.0
2006-09-15 12:30:00,27.36,27.36,27.19,27.21,32000.0,27.36,27.36,27.19,27.21,32000.0
2006-09-15 13:00:00,27.21,27.42,27.2,27.33,53900.0,27.21,27.42,27.2,27.33,53900.0
2006-09-15 13:30:00,27.33,27.42,27.31,27.32,19700.0,27.33,27.42,27.31,27.32,19700.0
2006-09-15 14:00:00,27.32,27.38,27.3,27.36,26500.0,27.32,27.38,27.3,27.36,26500.0
2006-09-15 14:30:00,27.35,27.39,27.3,27.31,27000.0,27.35,27.39,27.3,27.31,27000.0
2006-09-15 15:00:00,27.31,27.36,27.31,27.33,23700.0,27.31,27.36,27.31,27.33,23700.0
2006-09-15 15:30:00,27.33,27.35,27.29,27.32,44100.0,27.33,27.35,27.29,27.32,44100.0
2006-09-18 09:30:00,27.18,27.53,27.01,27.25,60500.0,27.18,27.53,27.01,27.25,60500.0
2006-09-18 10:00:00,27.25,27.57,27.25,27.43,31800.0,27.25,27.57,27.25,27.43,31800.0
2006-09-18 10:30:00,27.41,27.44,27.25,27.32,35100.0,27.41,27.44,27.25,27.32,35100.0
2006-09-18 11:00:00,27.32,27.37,27.29,27.32,28600.0,27.32,27.37,27.29,27.32,28600.0
2006-09-18 11:30:00,27.33,27.4,27.27,27.39,39800.0,27.33,27.4,27.27,27.39,39800.0
2006-09-18 12:00:00,27.39,27.4,27.25,27.3,75200.0,27.39,27.4,27.25,27.3,75200.0
2006-09-18 12:30:00,27.31,27.37,27.26,27.32,81600.0,27.31,27.37,27.26,27.32,81600.0
2006-09-18 13:00:00,27.32,27.34,27.25,27.25,70800.0,27.32,27.34,27.25,27.25,70800.0
2006-09-18 13:30:00,27.26,27.27,27.12,27.17,37400.0,27.26,27.27,27.12,27.17,37400.0
2006-09-18 14:00:00,27.16,27.32,27.15,27.3,33500.0,27.16,27.32,27.15,27.3,33500.0
2006-09-18 14:30:00,27.3,27.3,27.21,27.24,49900.0,27.3,27.3,27.21,27.24,49900.0
2006-09-18 15:00:00,27.26,27.31,27.15,27.23,43600.0,27.26,27.31,27.15,27.23,43600.0
2006-09-18 15:30:00,27.25,27.25,27.16,27.23,56700.0,27.25,27.25,27.16,27.23,56700.0
2006-09-19 09:30:00,26.35,27.21,26.35,27.13,62900.0,26.35,27.21,26.35,27.13,62900.0
2006-09-19 10:00:00,27.14,27.45,27.14,27.2,69900.0,27.14,27.45,27.14,27.2,69900.0
2006-09-19 10:30:00,27.21,27.27,27.18,27.24,21900.0,27.21,27.27,27.18,27.24,21900.0
2006-09-19 11:00:00,27.24,27.3,27.17,27.17,56500.0,27.24,27.3,27.17,27.17,56500.0
2006-09-19 11:30:00,27.17,27.17,26.8,26.88,74000.0,27.17,27.17,26.8,26.88,74000.0
2006-09-19 12:00:00,26.9,26.95,26.69,26.7,64700.0,26.9,26.95,26.69,26.7,64700.0
2006-09-19 12:30:00,26.7,26.87,26.7,26.8,32400.0,26.7,26.87,26.7,26.8,32400.0
2006-09-19 13:00:00,26.79,26.91,26.79,26.88,34900.0,26.79,26.91,26.79,26.88,34900.0
2006-09-19 13:30:00,26.89,27.0,26.85,26.92,36100.0,26.89,27.0,26.85,26.92,36100.0
2006-09-19 14:00:00,26.93,26.95,26.76,26.83,45900.0,26.93,26.95,26.76,26.83,45900.0
2006-09-19 14:30:00,26.83,26.95,26.76,26.89,34300.0,26.83,26.95,26.76,26.89,34300.0
2006-09-19 15:00:00,26.89,27.12,26.88,27.09,38100.0,26.89,27.12,26.88,27.09,38100.0
2006-09-19 15:30:00,27.1,27.14,26.94,26.99,99800.0,27.1,27.14,26.94,26.99,99800.0
2006-09-20 09:30:00,27.2,27.4,27.2,27.3,37200.0,27.2,27.4,27.2,27.3,37200.0
2006-09-20 10:00:00,27.3,27.42,27.23,27.42,75900.0,27.3,27.42,27.23,27.42,75900.0
2006-09-20 10:30:00,27.42,27.63,27.42,27.6,113300.0,27.42,27.63,27.42,27.6,113300.0
2006-09-20 11:00:00,27.62,27.63,27.47,27.47,70800.0,27.62,27.63,27.47,27.47,70800.0
2006-09-20 11:30:00,27.47,27.6,27.47,27.52,27900.0,27.47,27.6,27.47,27.52,27900.0
2006-09-20 12:00:00,27.51,27.54,27.47,27.48,32700.0,27.51,27.54,27.47,27.48,32700.0
2006-09-20 12:30:00,27.5,27.5,27.42,27.43,11400.0,27.5,27.5,27.42,27.43,11400.0
2006-09-20 13:00:00,27.43,27.43,27.39,27.42,16700.0,27.43,27.43,27.39,27.42,16700.0
2006-09-20 13:30:00,27.41,27.42,27.38,27.4,19300.0,27.41,27.42,27.38,27.4,19300.0
2006-09-20 14:00:00,27.4,27.43,27.24,27.29,73600.0,27.4,27.43,27.24,27.29,73600.0
2006-09-20 14:30:00,27.28,27.35,27.22,27.3,36800.0,27.28,27.35,27.22,27.3,36800.0
2006-09-20 15:00:00,27.31,27.43,27.31,27.39,44900.0,27.31,27.43,27.31,27.39,44900.0
2006-09-20 15:30:00,27.39,27.43,27.35,27.36,62300.0,27.39,27.43,27.35,27.36,62300.0
2006-09-21 09:30:00,27.38,27.58,27.24,27.31,64200.0,27.38,27.58,27.24,27.31,64200.0
2006-09-21 10:00:00,27.3,27.3,27.09,27.23,43300.0,27.3,27.3,27.09,27.23,43300.0
2006-09-21 10:30:00,27.24,27.25,27.14,27.16,35000.0,27.24,27.25,27.14,27.16,35000.0
2006-09-21 11:00:00,27.14,27.25,27.13,27.23,40700.0,27.14,27.25,27.13,27.23,40700.0
2006-09-21 11:30:00,27.21,27.23,27.11,27.14,30400.0,27.21,27.23,27.11,27.14,30400.0
2006-09-21 12:00:00,27.14,27.15,26.94,26.99,44100.0,27.14,27.15,26.94,26.99,44100.0
2006-09-21 12:30:00,27.0,27.09,26.81,26.88,21300.0,27.0,27.09,26.81,26.88,21300.0
2006-09-21 13:00:00,26.88,27.02,26.77,26.98,69000.0,26.88,27.02,26.77,26.98,69000.0
2006-09-21 13:30:00,26.94,27.11,26.94,27.06,41500.0,26.94,27.11,26.94,27.06,41500.0
2006-09-21 14:00:00,27.05,27.08,26.98,26.99,50900.0,27.05,27.08,26.98,26.99,50900.0
2006-09-21 14:30:00,27.0,27.05,26.96,26.99,82200.0,27.0,27.05,26.96,26.99,82200.0
2006-09-21 15:00:00,26.99,27.04,26.95,27.01,154300.0,26.99,27.04,26.95,27.01,154300.0
2006-09-21 15:30:00,27.01,27.14,27.01,27.07,186100.0,27.01,27.14,27.01,27.07,186100.0
2006-09-22 09:30:00,26.91,26.92,26.6,26.67,69000.0,26.91,26.92,26.6,26.67,69000.0
2006-09-22 10:00:00,26.66,26.86,26.61,26.7,43700.0,26.66,26.86,26.61,26.7,43700.0
2006-09-22 10:30:00,26.67,26.73,26.58,26.61,107200.0,26.67,26.73,26.58,26.61,107200.0
2006-09-22 11:00:00,26.62,26.66,26.58,26.61,36800.0,26.62,26.66,26.58,26.61,36800.0
2006-09-22 11:30:00,26.62,26.72,26.62,26.68,92400.0,26.62,26.72,26.62,26.68,92400.0
2006-09-22 12:00:00,26.68,26.69,26.58,26.6,29800.0,26.68,26.69,26.58,26.6,29800.0
2006-09-22 12:30:00,26.6,26.65,26.6,26.62,21100.0,26.6,26.65,26.6,26.62,21100.0
2006-09-22 13:00:00,26.61,26.67,26.61,26.64,18900.0,26.61,26.67,26.61,26.64,18900.0
2006-09-22 13:30:00,26.62,26.65,26.6,26.63,13200.0,26.62,26.65,26.6,26.63,13200.0
2006-09-22 14:00:00,26.63,26.66,26.6,26.61,10100.0,26.63,26.66,26.6,26.61,10100.0
2006-09-22 14:30:00,26.61,26.65,26.58,26.6,29100.0,26.61,26.65,26.58,26.6,29100.0
2006-09-22 15:00:00,26.61,26.8,26.6,26.71,29200.0,26.61,26.8,26.6,26.71,29200.0
2006-09-22 15:30:00,26.69,26.76,26.68,26.76,60700.0,26.69,26.76,26.68,26.76,60700.0
2006-09-25 09:30:00,26.76,27.04,26.46,26.5,74200.0,26.76,27.04,26.46,26.5,74200.0
2006-09-25 10:00:00,26.5,26.69,26.5,26.6,110800.0,26.5,26.69,26.5,26.6,110800.0
2006-09-25 10:30:00,26.6,26.75,26.55,26.72,170100.0,26.6,26.75,26.55,26.72,170100.0
2006-09-25 11:00:00,26.72,26.88,26.72,26.87,73200.0,26.72,26.88,26.72,26.87,73200.0
2006-09-25 11:30:00,26.89,26.93,26.77,26.79,48100.0,26.89,26.93,26.77,26.79,48100.0
2006-09-25 12:00:00,26.77,27.02,26.72,27.0,79200.0,26.77,27.02,26.72,27.0,79200.0
2006-09-25 12:30:00,27.0,27.31,26.99,27.31,71400.0,27.0,27.31,26.99,27.31,71400.0
2006-09-25 13:00:00,27.33,27.4,27.16,27.17,93100.0,27.33,27.4,27.16,27.17,93100.0
2006-09-25 13:30:00,27.18,27.21,27.15,27.15,28200.0,27.18,27.21,27.15,27.15,28200.0
2006-09-25 14:00:00,27.16,27.26,27.11,27.16,46700.0,27.16,27.26,27.11,27.16,46700.0
2006-09-25 14:30:00,27.18,27.38,27.16,27.35,45100.0,27.18,27.38,27.16,27.35,45100.0
2006-09-25 15:00:00,27.36,27.45,27.31,27.43,59400.0,27.36,27.45,27.31,27.43,59400.0
2006-09-25 15:30:00,27.42,27.43,27.31,27.38,101700.0,27.42,27.43,27.31,27.38,101700.0
2006-09-26 09:30:00,27.4,27.67,27.28,27.49,164900.0,27.4,27.67,27.28,27.49,164900.0
2006-09-26 10:00:00,27.49,27.65,27.41,27.59,95800.0,27.49,27.65,27.41,27.59,95800.0
2006-09-26 10:30:00,27.56,27.64,27.23,27.25,58100.0,27.56,27.64,27.23,27.25,58100.0
2006-09-26 11:00:00,27.25,27.36,27.15,27.16,46900.0,27.25,27.36,27.15,27.16,46900.0
2006-09-26 11:30:00,27.15,27.21,27.0,27.04,44400.0,27.15,27.21,27.0,27.04,44400.0
2006-09-26 12:00:00,27.04,27.12,27.01,27.11,63500.0,27.04,27.12,27.01,27.11,63500.0
2006-09-26 12:30:00,27.1,27.14,27.07,27.14,70700.0,27.1,27.14,27.07,27.14,70700.0
2006-09-26 13:00:00,27.13,27.24,27.05,27.22,41100.0,27.13,27.24,27.05,27.22,41100.0
2006-09-26 13:30:00,27.22,27.27,27.16,27.26,65600.0,27.22,27.27,27.16,27.26,65600.0
2006-09-26 14:00:00,27.26,27.34,27.19,27.3,59800.0,27.26,27.34,27.19,27.3,59800.0
2006-09-26 14:30:00,27.31,27.4,27.31,27.36,43900.0,27.31,27.4,27.31,27.36,43900.0
2006-09-26 15:00:00,27.36,27.36,27.24,27.32,60600.0,27.36,27.36,27.24,27.32,60600.0
2006-09-26 15:30:00,27.33,27.37,27.26,27.3,115800.0,27.33,27.37,27.26,27.3,115800.0
2006-09-27 09:30:00,27.19,27.38,27.14,27.19,234300.0,27.19,27.38,27.14,27.19,234300.0
2006-09-27 10:00:00,27.18,27.24,26.87,26.88,262600.0,27.18,27.24,26.87,26.88,262600.0
2006-09-27 10:30:00,26.91,27.04,26.85,26.98,134200.0,26.91,27.04,26.85,26.98,134200.0
2006-09-27 11:00:00,26.98,27.0,26.9,26.93,158200.0,26.98,27.0,26.9,26.93,158200.0
2006-09-27 11:30:00,26.93,26.98,26.85,26.94,130600.0,26.93,26.98,26.85,26.94,130600.0
2006-09-27 12:00:00,26.94,26.95,26.87,26.9,168800.0,26.94,26.95,26.87,26.9,168800.0
2006-09-27 12:30:00,26.87,26.91,26.8,26.85,146100.0,26.87,26.91,26.8,26.85,146100.0
2006-09-27 13:00:00,26.86,26.97,26.84,26.87,106900.0,26.86,26.97,26.84,26.87,106900.0
2006-09-27 13:30:00,26.87,26.94,26.82,26.87,44000.0,26.87,26.94,26.82,26.87,44000.0
2006-09-27 14:00:00,26.88,26.93,26.79,26.8,55900.0,26.88,26.93,26.79,26.8,55900.0
2006-09-27 14:30:00,26.82,26.83,26.72,26.8,46800.0,26.82,26.83,26.72,26.8,46800.0
2006-09-27 15:00:00,26.81,26.85,26.74,26.85,62000.0,26.81,26.85,26.74,26.85,62000.0
2006-09-27 15:30:00,26.85,26.94,26.85,26.89,139000.0,26.85,26.94,26.85,26.89,139000.0
2006-09-28 09:30:00,27.0,27.15,26.77,26.86,37200.0,27.0,27.15,26.77,26.86,37200.0
2006-09-28 10:00:00,26.89,27.04,26.8,26.94,40000.0,26.89,27.04,26.8,26.94,40000.0
2006-09-28 10:30:00,26.95,27.09,26.93,27.07,67900.0,26.95,27.09,26.93,27.07,67900.0
2006-09-28 11:00:00,27.05,27.12,27.01,27.11,31500.0,27.05,27.12,27.01,27.11,31500.0
2006-09-28 11:30:00,27.09,27.18,27.08,27.08,30600.0,27.09,27.18,27.08,27.08,30600.0
2006-09-28 12:00:00,27.08,27.12,27.02,27.1,16700.0,27.08,27.12,27.02,27.1,16700.0
2006-09-28 12:30:00,27.08,27.11,27.01,27.03,116000.0,27.08,27.11,27.01,27.03,116000.0
2006-09-28 13:00:00,27.01,27.08,26.91,27.04,81700.0,27.01,27.08,26.91,27.04,81700.0
2006-09-28 13:30:00,27.03,27.18,27.03,27.13,28600.0,27.03,27.18,27.03,27.13,28600.0
2006-09-28 14:00:00,27.12,27.19,27.1,27.1,38400.0,27.12,27.19,27.1,27.1,38400.0
2006-09-28 14:30:00,27.11,27.14,27.07,27.11,28200.0,27.11,27.14,27.07,27.11,28200.0
2006-09-28 15:00:00,27.09,27.12,27.05,27.08,29300.0,27.09,27.12,27.05,27.08,29300.0
2006-09-28 15:30:00,27.07,27.13,27.01,27.01,91300.0,27.07,27.13,27.01,27.01,91300.0
2006-09-29 09:30:00,27.1,27.21,26.93,27.14,66800.0,27.1,27.21,26.93,27.14,66800.0
2006-09-29 10:00:00,27.14,27.35,27.14,27.3,117300.0,27.14,27.35,27.14,27.3,117300.0
2006-09-29 10:30:00,27.31,27.59,27.29,27.57,123200.0,27.31,27.59,27.29,27.57,123200.0
2006-09-29 11:00:00,27.58,27.72,27.56,27.68,76300.0,27.58,27.72,27.56,27.68,76300.0
2006-09-29 11:30:00,27.68,27.8,27.68,27.76,81600.0,27.68,27.8,27.68,27.76,81600.0
2006-09-29 12:00:00,27.74,27.79,27.7,27.79,89000.0,27.74,27.79,27.7,27.79,89000.0
2006-09-29 12:30:00,27.78,27.85,27.75,27.85,64100.0,27.78,27.85,27.75,27.85,64100.0
2006-09-29 13:00:00,27.85,27.85,27.75,27.77,118800.0,27.85,27.85,27.75,27.77,118800.0
2006-09-29 13:30:00,27.77,27.85,27.73,27.73,96500.0,27.77,27.85,27.73,27.73,96500.0
2006-09-29 14:00:00,27.73,27.81,27.63,27.73,151800.0,27.73,27.81,27.63,27.73,151800.0
2006-09-29 14:30:00,27.75,27.8,27.65,27.65,79600.0,27.75,27.8,27.65,27.65,79600.0
2006-09-29 15:00:00,27.65,27.67,27.43,27.5,139800.0,27.65,27.67,27.43,27.5,139800.0
2006-09-29 15:30:00,27.49,27.51,27.35,27.42,233500.0,27.49,27.51,27.35,27.42,233500.0
2006-10-02 09:30:00,27.28,27.29,26.9,27.0,119800.0,27.28,27.29,26.9,27.0,119800.0
2006-10-02 10:00:00,27.0,27.24,26.92,27.07,171500.0,27.0,27.24,26.92,27.07,171500.0
2006-10-02 10:30:00,27.07,27.08,26.97,27.0,220100.0,27.07,27.08,26.97,27.0,220100.0
2006-10-02 11:00:00,27.0,27.01,26.9,26.99,70200.0,27.0,27.01,26.9,26.99,70200.0
2006-10-02 11:30:00,26.99,27.25,26.99,27.2,107600.0,26.99,27.25,26.99,27.2,107600.0
2006-10-02 12:00:00,27.2,27.3,27.2,27.24,22700.0,27.2,27.3,27.2,27.24,22700.0
2006-10-02 12:30:00,27.24,27.25,27.19,27.19,26100.0,27.24,27.25,27.19,27.19,26100.0
2006-10-02 13:00:00,27.21,27.22,27.15,27.19,31300.0,27.21,27.22,27.15,27.19,31300.0
2006-10-02 13:30:00,27.17,27.2,27.02,27.09,58000.0,27.17,27.2,27.02,27.09,58000.0
2006-10-02 14:00:00,27.09,27.17,27.04,27.15,81400.0,27.09,27.17,27.04,27.15,81400.0
2006-10-02 14:30:00,27.14,27.21,27.13,27.18,96900.0,27.14,27.21,27.13,27.18,96900.0
2006-10-02 15:00:00,27.19,27.25,27.16,27.23,85600.0,27.19,27.25,27.16,27.23,85600.0
2006-10-02 15:30:00,27.22,27.27,27.15,27.21,139200.0,27.22,27.27,27.15,27.21,139200.0
2006-10-03 09:30:00,27.04,27.16,26.95,27.11,98200.0,27.04,27.16,26.95,27.11,98200.0
2006-10-03 10:00:00,27.12,27.3,27.06,27.27,129300.0,27.12,27.3,27.06,27.27,129300.0
2006-10-03 10:30:00,27.29,27.34,27.22,27.32,68800.0,27.29,27.34,27.22,27.32,68800.0
2006-10-03 11:00:00,27.31,27.42,27.23,27.42,90100.0,27.31,27.42,27.23,27.42,90100.0
2006-10-03 11:30:00,27.41,27.5,27.34,27.42,312600.0,27.41,27.5,27.34,27.42,312600.0
2006-10-03 12:00:00,27.42,27.69,27.42,27.51,234800.0,27.42,27.69,27.42,27.51,234800.0
2006-10-03 12:30:00,27.51,27.59,27.42,27.48,92400.0,27.51,27.59,27.42,27.48,92400.0
2006-10-03 13:00:00,27.48,27.52,27.4,27.42,44900.0,27.48,27.52,27.4,27.42,44900.0
2006-10-03 13:30:00,27.43,27.57,27.42,27.52,68800.0,27.43,27.57,27.42,27.52,68800.0
2006-10-03 14:00:00,27.52,27.58,27.46,27.47,62000.0,27.52,27.58,27.46,27.47,62000.0
2006-10-03 14:30:00,27.46,27.53,27.45,27.5,111400.0,27.46,27.53,27.45,27.5,111400.0
2006-10-03 15:00:00,27.49,27.53,27.45,27.46,345400.0,27.49,27.53,27.45,27.46,345400.0
2006-10-03 15:30:00,27.46,27.47,27.36,27.42,59800.0,27.46,27.47,27.36,27.42,59800.0
2006-10-04 09:30:00,27.35,27.35,27.08,27.22,261000.0,27.35,27.35,27.08,27.22,261000.0
2006-10-04 10:00:00,27.23,27.44,27.15,27.4,147500.0,27.23,27.44,27.15,27.4,147500.0
2006-10-04 10:30:00,27.4,27.51,27.32,27.36,54900.0,27.4,27.51,27.32,27.36,54900.0
2006-10-04 11:00:00,27.36,27.36,27.25,27.33,149200.0,27.36,27.36,27.25,27.33,149200.0
2006-10-04 11:30:00,27.34,27.36,27.26,27.29,68200.0,27.34,27.36,27.26,27.29,68200.0
2006-10-04 12:00:00,27.27,27.27,27.2,27.23,39000.0,27.27,27.27,27.2,27.23,39000.0
2006-10-04 12:30:00,27.23,27.3,27.22,27.26,27600.0,27.23,27.3,27.22,27.26,27600.0
2006-10-04 13:00:00,27.26,27.26,27.2,27.26,20900.0,27.26,27.26,27.2,27.26,20900.0
2006-10-04 13:30:00,27.28,27.34,27.25,27.32,52600.0,27.28,27.34,27.25,27.32,52600.0
2006-10-04 14:00:00,27.33,27.39,27.28,27.34,196700.0,27.33,27.39,27.28,27.34,196700.0
2006-10-04 14:30:00,27.34,27.53,27.33,27.53,268200.0,27.34,27.53,27.33,27.53,268200.0
2006-10-04 15:00:00,27.53,27.53,27.46,27.49,207200.0,27.53,27.53,27.46,27.49,207200.0
2006-10-04 15:30:00,27.48,27.58,27.46,27.54,184200.0,27.48,27.58,27.46,27.54,184200.0
2006-10-05 09:30:00,27.64,28.24,27.58,28.16,221600.0,27.64,28.24,27.58,28.16,221600.0
2006-10-05 10:00:00,28.16,28.18,27.86,27.89,240100.0,28.16,28.18,27.86,27.89,240100.0
2006-10-05 10:30:00,27.87,27.89,27.8,27.85,57700.0,27.87,27.89,27.8,27.85,57700.0
2006-10-05 11:00:00,27.85,27.85,27.6,27.71,63700.0,27.85,27.85,27.6,27.71,63700.0
2006-10-05 11:30:00,27.73,28.1,27.7,28.0,281500.0,27.73,28.1,27.7,28.0,281500.0
2006-10-05 12:00:00,28.01,28.08,28.0,28.05,44300.0,28.01,28.08,28.0,28.05,44300.0
2006-10-05 12:30:00,28.06,28.06,28.01,28.04,75600.0,28.06,28.06,28.01,28.04,75600.0
2006-10-05 13:00:00,28.04,28.09,28.01,28.07,54100.0,28.04,28.09,28.01,28.07,54100.0
2006-10-05 13:30:00,28.07,28.1,28.05,28.05,40600.0,28.07,28.1,28.05,28.05,40600.0
2006-10-05 14:00:00,28.05,28.1,28.05,28.07,74200.0,28.05,28.1,28.05,28.07,74200.0
2006-10-05 14:30:00,28.07,28.1,28.05,28.07,58800.0,28.07,28.1,28.05,28.07,58800.0
2006-10-05 15:00:00,28.07,28.28,28.05,28.26,65900.0,28.07,28.28,28.05,28.26,65900.0
2006-10-05 15:30:00,28.26,28.29,28.15,28.24,105600.0,28.26,28.29,28.15,28.24,105600.0
2006-10-06 09:30:00,28.1,28.2,28.01,28.11,86200.0,28.1,28.2,28.01,28.11,86200.0
2006-10-06 10:00:00,28.15,28.15,28.03,28.05,121500.0,28.15,28.15,28.03,28.05,121500.0
2006-10-06 10:30:00,28.06,28.15,28.04,28.08,63400.0,28.06,28.15,28.04,28.08,63400.0
2006-10-06 11:00:00,28.08,28.12,27.98,28.08,91500.0,28.08,28.12,27.98,28.08,91500.0
2006-10-06 11:30:00,28.06,28.07,27.9,28.0,36200.0,28.06,28.07,27.9,28.0,36200.0
2006-10-06 12:00:00,27.99,27.99,27.92,27.94,42600.0,27.99,27.99,27.92,27.94,42600.0
2006-10-06 12:30:00,27.95,28.0,27.92,28.0,39500.0,27.95,28.0,27.92,28.0,39500.0
2006-10-06 13:00:00,28.0,28.08,27.99,27.99,27100.0,28.0,28.08,27.99,27.99,27100.0
2006-10-06 13:30:00,28.01,28.1,27.99,28.06,28700.0,28.01,28.1,27.99,28.06,28700.0
2006-10-06 14:00:00,28.07,28.08,28.02,28.06,82500.0,28.07,28.08,28.02,28.06,82500.0
2006-10-06 14:30:00,28.06,28.12,28.04,28.1,76900.0,28.06,28.12,28.04,28.1,76900.0
2006-10-06 15:00:00,28.11,28.11,28.03,28.07,60600.0,28.11,28.11,28.03,28.07,60600.0
2006-10-06 15:30:00,28.06,28.1,28.04,28.05,215900.0,28.06,28.1,28.04,28.05,215900.0
2006-10-09 09:30:00,27.95,28.25,27.73,28.25,98500.0,27.95,28.25,27.73,28.25,98500.0
2006-10-09 10:00:00,28.23,28.4,28.19,28.22,102100.0,28.23,28.4,28.19,28.22,102100.0
2006-10-09 10:30:00,28.2,28.29,28.15,28.19,71600.0,28.2,28.29,28.15,28.19,71600.0
2006-10-09 11:00:00,28.19,28.28,28.17,28.21,45400.0,28.19,28.28,28.17,28.21,45400.0
2006-10-09 11:30:00,28.22,28.27,28.2,28.22,91500.0,28.22,28.27,28.2,28.22,91500.0
2006-10-09 12:00:00,28.22,28.28,28.19,28.23,79100.0,28.22,28.28,28.19,28.23,79100.0
2006-10-09 12:30:00,28.21,28.25,28.18,28.2,42000.0,28.21,28.25,28.18,28.2,42000.0
2006-10-09 13:00:00,28.22,28.24,28.17,28.21,67100.0,28.22,28.24,28.17,28.21,67100.0
2006-10-09 13:30:00,28.21,28.29,28.16,28.25,136000.0,28.21,28.29,28.16,28.25,136000.0
2006-10-09 14:00:00,28.25,28.28,28.17,28.24,63100.0,28.25,28.28,28.17,28.24,63100.0
2006-10-09 14:30:00,28.25,28.3,28.24,28.29,108800.0,28.25,28.3,28.24,28.29,108800.0
2006-10-09 15:00:00,28.28,28.3,28.14,28.23,123800.0,28.28,28.3,28.14,28.23,123800.0
2006-10-09 15:30:00,28.23,28.34,28.22,28.28,123700.0,28.23,28.34,28.22,28.28,123700.0
2006-10-10 09:30:00,28.26,28.26,28.13,28.15,29200.0,28.26,28.26,28.13,28.15,29200.0
2006-10-10 10:00:00,28.17,28.28,28.14,28.18,48700.0,28.17,28.28,28.14,28.18,48700.0
2006-10-10 10:30:00,28.2,28.26,28.15,28.15,32800.0,28.2,28.26,28.15,28.15,32800.0
2006-10-10 11:00:00,28.15,28.35,28.06,28.3,48500.0,28.15,28.35,28.06,28.3,48500.0
2006-10-10 11:30:00,28.3,28.31,28.24,28.28,57300.0,28.3,28.31,28.24,28.28,57300.0
2006-10-10 12:00:00,28.28,28.33,28.24,28.32,48500.0,28.28,28.33,28.24,28.32,48500.0
2006-10-10 12:30:00,28.29,28.36,28.27,28.33,53400.0,28.29,28.36,28.27,28.33,53400.0
2006-10-10 13:00:00,28.33,28.35,28.3,28.3,46200.0,28.33,28.35,28.3,28.3,46200.0
2006-10-10 13:30:00,28.3,28.35,28.22,28.25,64300.0,28.3,28.35,28.22,28.25,64300.0
2006-10-10 14:00:00,28.23,28.3,28.16,28.17,45000.0,28.23,28.3,28.16,28.17,45000.0
2006-10-10 14:30:00,28.17,28.29,28.17,28.22,41600.0,28.17,28.29,28.17,28.22,41600.0
2006-10-10 15:00:00,28.22,28.36,28.15,28.33,62600.0,28.22,28.36,28.15,28.33,62600.0
2006-10-10 15:30:00,28.32,28.49,28.32,28.45,142900.0,28.32,28.49,28.32,28.45,142900.0
2006-10-11 09:30:00,28.3,28.42,28.25,28.35,57500.0,28.3,28.42,28.25,28.35,57500.0
2006-10-11 10:00:00,28.36,28.56,28.28,28.5,37300.0,28.36,28.56,28.28,28.5,37300.0
2006-10-11 10:30:00,28.5,28.58,28.47,28.51,42400.0,28.5,28.58,28.47,28.51,42400.0
2006-10-11 11:00:00,28.5,28.52,28.41,28.42,42700.0,28.5,28.52,28.41,28.42,42700.0
2006-10-11 11:30:00,28.42,28.53,28.35,28.49,45700.0,28.42,28.53,28.35,28.49,45700.0
2006-10-11 12:00:00,28.5,28.7,28.5,28.65,48600.0,28.5,28.7,28.5,28.65,48600.0
2006-10-11 12:30:00,28.66,28.82,28.62,28.81,54900.0,28.66,28.82,28.62,28.81,54900.0
2006-10-11 13:00:00,28.81,28.95,28.79,28.88,75300.0,28.81,28.95,28.79,28.88,75300.0
2006-10-11 13:30:00,28.89,28.93,28.83,28.86,85600.0,28.89,28.93,28.83,28.86,85600.0
2006-10-11 14:00:00,28.86,28.88,28.5,28.56,70300.0,28.86,28.88,28.5,28.56,70300.0
2006-10-11 14:30:00,28.57,28.59,28.41,28.53,66500.0,28.57,28.59,28.41,28.53,66500.0
2006-10-11 15:00:00,28.53,28.73,28.5,28.6,37400.0,28.53,28.73,28.5,28.6,37400.0
2006-10-11 15:30:00,28.6,28.7,28.6,28.63,47800.0,28.6,28.7,28.6,28.63,47800.0
2006-10-12 09:30:00,28.68,28.84,28.42,28.51,58000.0,28.68,28.84,28.42,28.51,58000.0
2006-10-12 10:00:00,28.51,28.65,28.45,28.51,47100.0,28.51,28.65,28.45,28.51,47100.0
2006-10-12 10:30:00,28.48,28.61,28.48,28.51,55900.0,28.48,28.61,28.48,28.51,55900.0
2006-10-12 11:00:00,28.5,28.56,28.45,28.49,50800.0,28.5,28.56,28.45,28.49,50800.0
2006-10-12 11:30:00,28.47,28.57,28.46,28.5,58800.0,28.47,28.57,28.46,28.5,58800.0
2006-10-12 12:00:00,28.5,28.54,28.43,28.45,52400.0,28.5,28.54,28.43,28.45,52400.0
2006-10-12 12:30:00,28.45,28.52,28.42,28.51,42900.0,28.45,28.52,28.42,28.51,42900.0
2006-10-12 13:00:00,28.53,28.6,28.46,28.47,61400.0,28.53,28.6,28.46,28.47,61400.0
2006-10-12 13:30:00,28.49,28.56,28.48,28.56,172800.0,28.49,28.56,28.48,28.56,172800.0
2006-10-12 14:00:00,28.56,28.62,28.54,28.56,59900.0,28.56,28.62,28.54,28.56,59900.0
2006-10-12 14:30:00,28.54,28.64,28.52,28.58,108200.0,28.54,28.64,28.52,28.58,108200.0
2006-10-12 15:00:00,28.58,28.78,28.58,28.76,85100.0,28.58,28.78,28.58,28.76,85100.0
2006-10-12 15:30:00,28.74,28.92,28.73,28.92,172400.0,28.74,28.92,28.73,28.92,172400.0
2006-10-13 09:30:00,28.99,29.15,28.86,28.92,77800.0,28.99,29.15,28.86,28.92,77800.0
2006-10-13 10:00:00,28.98,29.05,28.79,28.89,38200.0,28.98,29.05,28.79,28.89,38200.0
2006-10-13 10:30:00,28.89,28.94,28.85,28.91,40300.0,28.89,28.94,28.85,28.91,40300.0
2006-10-13 11:00:00,28.91,28.93,28.78,28.8,58000.0,28.91,28.93,28.78,28.8,58000.0
2006-10-13 11:30:00,28.81,28.86,28.7,28.82,52400.0,28.81,28.86,28.7,28.82,52400.0
2006-10-13 12:00:00,28.81,28.97,28.81,28.96,51800.0,28.81,28.97,28.81,28.96,51800.0
2006-10-13 12:30:00,28.96,29.05,28.95,29.04,29100.0,28.96,29.05,28.95,29.04,29100.0
2006-10-13 13:00:00,29.04,29.05,28.97,29.03,23100.0,29.04,29.05,28.97,29.03,23100.0
2006-10-13 13:30:00,29.02,29.05,28.99,29.01,43700.0,29.02,29.05,28.99,29.01,43700.0
2006-10-13 14:00:00,29.02,29.04,28.99,29.01,34800.0,29.02,29.04,28.99,29.01,34800.0
2006-10-13 14:30:00,29.0,29.04,28.98,29.02,60400.0,29.0,29.04,28.98,29.02,60400.0
2006-10-13 15:00:00,29.02,29.14,29.0,29.12,74500.0,29.02,29.14,29.0,29.12,74500.0
2006-10-13 15:30:00,29.11,29.15,29.08,29.12,93500.0,29.11,29.15,29.08,29.12,93500.0
2006-10-16 09:30:00,29.32,29.56,29.26,29.54,81800.0,29.32,29.56,29.26,29.54,81800.0
2006-10-16 10:00:00,29.52,29.82,29.5,29.78,101100.0,29.52,29.82,29.5,29.78,101100.0
2006-10-16 10:30:00,29.77,29.77,29.55,29.61,66900.0,29.77,29.77,29.55,29.61,66900.0
2006-10-16 11:00:00,29.6,29.72,29.6,29.7,47000.0,29.6,29.72,29.6,29.7,47000.0
2006-10-16 11:30:00,29.7,29.73,29.63,29.64,68400.0,29.7,29.73,29.63,29.64,68400.0
2006-10-16 12:00:00,29.64,29.64,29.59,29.62,29400.0,29.64,29.64,29.59,29.62,29400.0
2006-10-16 12:30:00,29.62,29.63,29.53,29.53,16700.0,29.62,29.63,29.53,29.53,16700.0
2006-10-16 13:00:00,29.54,29.61,29.52,29.6,25300.0,29.54,29.61,29.52,29.6,25300.0
2006-10-16 13:30:00,29.61,29.63,29.58,29.58,17100.0,29.61,29.63,29.58,29.58,17100.0
2006-10-16 14:00:00,29.58,29.58,29.5,29.54,17900.0,29.58,29.58,29.5,29.54,17900.0
2006-10-16 14:30:00,29.54,29.65,29.52,29.64,91700.0,29.54,29.65,29.52,29.64,91700.0
2006-10-16 15:00:00,29.64,29.71,29.63,29.7,84300.0,29.64,29.71,29.63,29.7,84300.0
2006-10-16 15:30:00,29.7,29.7,29.61,29.62,97900.0,29.7,29.7,29.61,29.62,97900.0
2006-10-17 09:30:00,29.41,29.47,29.04,29.12,97200.0,29.41,29.47,29.04,29.12,97200.0
2006-10-17 10:00:00,29.13,29.2,29.02,29.03,93600.0,29.13,29.2,29.02,29.03,93600.0
2006-10-17 10:30:00,29.05,29.08,28.97,29.06,70000.0,29.05,29.08,28.97,29.06,70000.0
2006-10-17 11:00:00,29.05,29.09,28.99,29.05,28500.0,29.05,29.09,28.99,29.05,28500.0
2006-10-17 11:30:00,29.04,29.04,28.97,29.04,68900.0,29.04,29.04,28.97,29.04,68900.0
2006-10-17 12:00:00,29.03,29.07,29.0,29.06,28400.0,29.03,29.07,29.0,29.06,28400.0
2006-10-17 12:30:00,29.06,29.14,29.0,29.13,56600.0,29.06,29.14,29.0,29.13,56600.0
2006-10-17 13:00:00,29.13,29.16,29.08,29.1,37700.0,29.13,29.16,29.08,29.1,37700.0
2006-10-17 13:30:00,29.11,29.24,29.04,29.24,64900.0,29.11,29.24,29.04,29.24,64900.0
2006-10-17 14:00:00,29.24,29.29,29.17,29.2,47800.0,29.24,29.29,29.17,29.2,47800.0
2006-10-17 14:30:00,29.2,29.4,29.19,29.4,80900.0,29.2,29.4,29.19,29.4,80900.0
2006-10-17 15:00:00,29.39,29.43,29.28,29.38,58400.0,29.39,29.43,29.28,29.38,58400.0
2006-10-17 15:30:00,29.36,29.45,29.22,29.24,111600.0,29.36,29.45,29.22,29.24,111600.0
2006-10-18 09:30:00,29.31,29.47,29.2,29.32,95400.0,29.31,29.47,29.2,29.32,95400.0
2006-10-18 10:00:00,29.3,29.41,29.27,29.4,108300.0,29.3,29.41,29.27,29.4,108300.0
2006-10-18 10:30:00,29.37,29.44,29.25,29.41,129500.0,29.37,29.44,29.25,29.41,129500.0
2006-10-18 11:00:00,29.41,29.52,29.33,29.45,57000.0,29.41,29.52,29.33,29.45,57000.0
2006-10-18 11:30:00,29.44,29.56,29.42,29.56,45300.0,29.44,29.56,29.42,29.56,45300.0
2006-10-18 12:00:00,29.56,29.63,29.51,29.57,66200.0,29.56,29.63,29.51,29.57,66200.0
2006-10-18 12:30:00,29.59,29.59,29.45,29.45,32300.0,29.59,29.59,29.45,29.45,32300.0
2006-10-18 13:00:00,29.45,29.56,29.39,29.49,153200.0,29.45,29.56,29.39,29.49,153200.0
2006-10-18 13:30:00,29.5,29.52,29.4,29.43,80600.0,29.5,29.52,29.4,29.43,80600.0
2006-10-18 14:00:00,29.42,29.56,29.37,29.51,180200.0,29.42,29.56,29.37,29.51,180200.0
2006-10-18 14:30:00,29.49,29.49,29.33,29.37,126700.0,29.49,29.49,29.33,29.37,126700.0
2006-10-18 15:00:00,29.37,29.45,29.32,29.4,376200.0,29.37,29.45,29.32,29.4,376200.0
2006-10-18 15:30:00,29.41,29.55,29.39,29.52,147900.0,29.41,29.55,29.39,29.52,147900.0
2006-10-19 09:30:00,29.36,29.7,29.31,29.62,144100.0,29.36,29.7,29.31,29.62,144100.0
2006-10-19 10:00:00,29.61,29.64,29.48,29.53,144900.0,29.61,29.64,29.48,29.53,144900.0
2006-10-19 10:30:00,29.53,29.54,29.46,29.51,58000.0,29.53,29.54,29.46,29.51,58000.0
2006-10-19 11:00:00,29.51,29.52,29.33,29.37,64600.0,29.51,29.52,29.33,29.37,64600.0
2006-10-19 11:30:00,29.37,29.43,29.31,29.4,61200.0,29.37,29.43,29.31,29.4,61200.0
2006-10-19 12:00:00,29.4,29.46,29.35,29.41,54000.0,29.4,29.46,29.35,29.41,54000.0
2006-10-19 12:30:00,29.41,29.5,29.34,29.5,56000.0,29.41,29.5,29.34,29.5,56000.0
2006-10-19 13:00:00,29.5,29.56,29.41,29.52,67800.0,29.5,29.56,29.41,29.52,67800.0
2006-10-19 13:30:00,29.52,29.53,29.4,29.45,39900.0,29.52,29.53,29.4,29.45,39900.0
2006-10-19 14:00:00,29.44,29.48,29.4,29.45,27200.0,29.44,29.48,29.4,29.45,27200.0
2006-10-19 14:30:00,29.45,29.59,29.45,29.58,43900.0,29.45,29.59,29.45,29.58,43900.0
2006-10-19 15:00:00,29.58,29.59,29.51,29.55,53400.0,29.58,29.59,29.51,29.55,53400.0
2006-10-19 15:30:00,29.55,29.65,29.55,29.65,78600.0,29.55,29.65,29.55,29.65,78600.0
2006-10-20 09:30:00,29.64,29.65,29.14,29.29,73000.0,29.64,29.65,29.14,29.29,73000.0
2006-10-20 10:00:00,29.32,29.36,29.25,29.3,33300.0,29.32,29.36,29.25,29.3,33300.0
2006-10-20 10:30:00,29.29,29.4,29.28,29.38,48200.0,29.29,29.4,29.28,29.38,48200.0
2006-10-20 11:00:00,29.36,29.42,29.23,29.23,33300.0,29.36,29.42,29.23,29.23,33300.0
2006-10-20 11:30:00,29.25,29.34,29.24,29.28,21000.0,29.25,29.34,29.24,29.28,21000.0
2006-10-20 12:00:00,29.26,29.34,29.2,29.34,15900.0,29.26,29.34,29.2,29.34,15900.0
2006-10-20 12:30:00,29.34,29.35,29.29,29.32,31800.0,29.34,29.35,29.29,29.32,31800.0
2006-10-20 13:00:00,29.32,29.33,29.23,29.25,15300.0,29.32,29.33,29.23,29.25,15300.0
2006-10-20 13:30:00,29.26,29.27,29.19,29.19,12600.0,29.26,29.27,29.19,29.19,12600.0
2006-10-20 14:00:00,29.17,29.21,29.11,29.17,14900.0,29.17,29.21,29.11,29.17,14900.0
2006-10-20 14:30:00,29.17,29.2,29.13,29.2,36100.0,29.17,29.2,29.13,29.2,36100.0
2006-10-20 15:00:00,29.19,29.25,29.15,29.25,29100.0,29.19,29.25,29.15,29.25,29100.0
2006-10-20 15:30:00,29.27,29.27,29.13,29.16,75600.0,29.27,29.27,29.13,29.16,75600.0
2006-10-23 09:30:00,29.05,29.11,28.83,29.05,36300.0,29.05,29.11,28.83,29.05,36300.0
2006-10-23 10:00:00,29.04,29.32,29.02,29.32,53800.0,29.04,29.32,29.02,29.32,53800.0
2006-10-23 10:30:00,29.29,29.32,29.22,29.23,47200.0,29.29,29.32,29.22,29.23,47200.0
2006-10-23 11:00:00,29.23,29.35,29.14,29.21,53600.0,29.23,29.35,29.14,29.21,53600.0
2006-10-23 11:30:00,29.19,29.22,29.11,29.18,22000.0,29.19,29.22,29.11,29.18,22000.0
2006-10-23 12:00:00,29.16,29.22,29.11,29.17,29700.0,29.16,29.22,29.11,29.17,29700.0
2006-10-23 12:30:00,29.16,29.22,29.1,29.2,20200.0,29.16,29.22,29.1,29.2,20200.0
2006-10-23 13:00:00,29.17,29.25,29.16,29.25,25000.0,29.17,29.25,29.16,29.25,25000.0
2006-10-23 13:30:00,29.25,29.27,29.19,29.24,18600.0,29.25,29.27,29.19,29.24,18600.0
2006-10-23 14:00:00,29.23,29.24,29.09,29.12,23200.0,29.23,29.24,29.09,29.12,23200.0
2006-10-23 14:30:00,29.12,29.22,29.09,29.18,20500.0,29.12,29.22,29.09,29.18,20500.0
2006-10-23 15:00:00,29.19,29.25,29.18,29.18,21300.0,29.19,29.25,29.18,29.18,21300.0
2006-10-23 15:30:00,29.19,29.21,29.09,29.21,69800.0,29.19,29.21,29.09,29.21,69800.0
2006-10-24 09:30:00,29.03,29.2,28.91,29.07,41100.0,29.03,29.2,28.91,29.07,41100.0
2006-10-24 10:00:00,29.06,29.12,28.94,29.04,48700.0,29.06,29.12,28.94,29.04,48700.0
2006-10-24 10:30:00,29.04,29.05,28.78,28.79,56300.0,29.04,29.05,28.78,28.79,56300.0
2006-10-24 11:00:00,28.79,28.85,28.71,28.77,63400.0,28.79,28.85,28.71,28.77,63400.0
2006-10-24 11:30:00,28.76,28.81,28.72,28.79,39700.0,28.76,28.81,28.72,28.79,39700.0
2006-10-24 12:00:00,28.8,28.85,28.71,28.77,76300.0,28.8,28.85,28.71,28.77,76300.0
2006-10-24 12:30:00,28.79,28.8,28.65,28.65,122600.0,28.79,28.8,28.65,28.65,122600.0
2006-10-24 13:00:00,28.64,28.77,28.64,28.73,24800.0,28.64,28.77,28.64,28.73,24800.0
2006-10-24 13:30:00,28.74,28.8,28.73,28.78,14700.0,28.74,28.8,28.73,28.78,14700.0
2006-10-24 14:00:00,28.79,29.01,28.79,29.0,73900.0,28.79,29.01,28.79,29.0,73900.0
2006-10-24 14:30:00,29.01,29.05,28.93,29.0,31500.0,29.01,29.05,28.93,29.0,31500.0
2006-10-24 15:00:00,28.98,29.03,28.94,28.94,19400.0,28.98,29.03,28.94,28.94,19400.0
2006-10-24 15:30:00,28.94,29.09,28.91,29.0,51800.0,28.94,29.09,28.91,29.0,51800.0
2006-10-25 09:30:00,29.06,29.4,29.06,29.24,106600.0,29.06,29.4,29.06,29.24,106600.0
2006-10-25 10:00:00,29.22,29.89,29.22,29.85,123900.0,29.22,29.89,29.22,29.85,123900.0
2006-10-25 10:30:00,29.82,29.83,29.54,29.59,42800.0,29.82,29.83,29.54,29.59,42800.0
2006-10-25 11:00:00,29.58,29.88,29.57,29.83,59900.0,29.58,29.88,29.57,29.83,59900.0
2006-10-25 11:30:00,29.84,30.23,29.83,30.2,103000.0,29.84,30.23,29.83,30.2,103000.0
2006-10-25 12:00:00,30.21,30.21,30.09,30.11,59300.0,30.21,30.21,30.09,30.11,59300.0
2006-10-25 12:30:00,30.11,30.16,29.9,30.12,80000.0,30.11,30.16,29.9,30.12,80000.0
2006-10-25 13:00:00,30.09,30.17,30.09,30.12,38400.0,30.09,30.17,30.09,30.12,38400.0
2006-10-25 13:30:00,30.12,30.2,30.11,30.15,43900.0,30.12,30.2,30.11,30.15,43900.0
2006-10-25 14:00:00,30.15,30.33,30.12,30.26,113400.0,30.15,30.33,30.12,30.26,113400.0
2006-10-25 14:30:00,30.28,30.51,30.2,30.51,166600.0,30.28,30.51,30.2,30.51,166600.0
2006-10-25 15:00:00,30.5,30.58,30.4,30.45,131100.0,30.5,30.58,30.4,30.45,131100.0
2006-10-25 15:30:00,30.44,30.8,30.43,30.76,242100.0,30.44,30.8,30.43,30.76,242100.0
2006-10-26 09:30:00,30.98,31.0,30.34,30.34,157000.0,30.98,31.0,30.34,30.34,157000.0
2006-10-26 10:00:00,30.38,30.45,29.96,30.01,105800.0,30.38,30.45,29.96,30.01,105800.0
2006-10-26 10:30:00,30.0,30.23,30.0,30.2,75500.0,30.0,30.23,30.0,30.2,75500.0
2006-10-26 11:00:00,30.2,30.21,30.0,30.05,75500.0,30.2,30.21,30.0,30.05,75500.0
2006-10-26 11:30:00,30.05,30.06,29.92,29.96,52400.0,30.05,30.06,29.92,29.96,52400.0
2006-10-26 12:00:00,29.96,30.03,29.91,29.97,65700.0,29.96,30.03,29.91,29.97,65700.0
2006-10-26 12:30:00,29.98,30.0,29.88,29.91,46600.0,29.98,30.0,29.88,29.91,46600.0
2006-10-26 13:00:00,29.92,29.97,29.88,29.94,77600.0,29.92,29.97,29.88,29.94,77600.0
2006-10-26 13:30:00,29.92,29.98,29.89,29.92,131200.0,29.92,29.98,29.89,29.92,131200.0
2006-10-26 14:00:00,29.92,30.14,29.9,30.14,152500.0,29.92,30.14,29.9,30.14,152500.0
2006-10-26 14:30:00,30.15,30.32,30.15,30.3,92300.0,30.15,30.32,30.15,30.3,92300.0
2006-10-26 15:00:00,30.27,30.28,30.19,30.19,76300.0,30.27,30.28,30.19,30.19,76300.0
2006-10-26 15:30:00,30.18,30.29,30.09,30.15,115600.0,30.18,30.29,30.09,30.15,115600.0
2006-10-27 09:30:00,29.98,29.98,29.78,29.96,55300.0,29.98,29.98,29.78,29.96,55300.0
2006-10-27 10:00:00,29.93,30.15,29.91,30.15,91200.0,29.93,30.15,29.91,30.15,91200.0
2006-10-27 10:30:00,30.14,30.3,30.08,30.3,54500.0,30.14,30.3,30.08,30.3,54500.0
2006-10-27 11:00:00,30.3,30.3,30.07,30.11,45200.0,30.3,30.3,30.07,30.11,45200.0
2006-10-27 11:30:00,30.09,30.13,30.07,30.09,22700.0,30.09,30.13,30.07,30.09,22700.0
2006-10-27 12:00:00,30.09,30.13,30.02,30.11,114200.0,30.09,30.13,30.02,30.11,114200.0
2006-10-27 12:30:00,30.11,30.14,30.07,30.1,34800.0,30.11,30.14,30.07,30.1,34800.0
2006-10-27 13:00:00,30.1,30.11,29.87,29.88,30300.0,30.1,30.11,29.87,29.88,30300.0
2006-10-27 13:30:00,29.88,29.88,29.69,29.8,84300.0,29.88,29.88,29.69,29.8,84300.0
2006-10-27 14:00:00,29.8,29.85,29.65,29.65,64000.0,29.8,29.85,29.65,29.65,64000.0
2006-10-27 14:30:00,29.65,29.69,29.53,29.69,35600.0,29.65,29.69,29.53,29.69,35600.0
2006-10-27 15:00:00,29.69,29.81,29.67,29.78,67300.0,29.69,29.81,29.67,29.78,67300.0
2006-10-27 15:30:00,29.78,29.8,29.63,29.66,87700.0,29.78,29.8,29.63,29.66,87700.0
2006-10-30 09:30:00,29.48,29.82,29.48,29.75,83100.0,29.48,29.82,29.48,29.75,83100.0
2006-10-30 10:00:00,29.73,29.96,29.7,29.86,42400.0,29.73,29.96,29.7,29.86,42400.0
2006-10-30 10:30:00,29.88,29.94,29.84,29.89,22700.0,29.88,29.94,29.84,29.89,22700.0
2006-10-30 11:00:00,29.9,30.27,29.9,30.27,97600.0,29.9,30.27,29.9,30.27,97600.0
2006-10-30 11:30:00,30.27,30.3,30.1,30.3,65600.0,30.27,30.3,30.1,30.3,65600.0
2006-10-30 12:00:00,30.27,30.27,30.08,30.14,76800.0,30.27,30.27,30.08,30.14,76800.0
2006-10-30 12:30:00,30.15,30.16,30.1,30.14,100600.0,30.15,30.16,30.1,30.14,100600.0
2006-10-30 13:00:00,30.14,30.27,30.14,30.27,20300.0,30.14,30.27,30.14,30.27,20300.0
2006-10-30 13:30:00,30.27,30.37,30.27,30.33,34600.0,30.27,30.37,30.27,30.33,34600.0
2006-10-30 14:00:00,30.31,30.37,30.22,30.25,43800.0,30.31,30.37,30.22,30.25,43800.0
2006-10-30 14:30:00,30.28,30.4,30.25,30.39,43000.0,30.28,30.4,30.25,30.39,43000.0
2006-10-30 15:00:00,30.4,30.42,30.3,30.33,71600.0,30.4,30.42,30.3,30.33,71600.0
2006-10-30 15:30:00,30.32,30.33,30.25,30.27,89400.0,30.32,30.33,30.25,30.27,89400.0
2006-10-31 09:30:00,30.15,30.42,30.01,30.11,78600.0,30.15,30.42,30.01,30.11,78600.0
2006-10-31 10:00:00,30.08,30.11,29.85,29.9,59400.0,30.08,30.11,29.85,29.9,59400.0
2006-10-31 10:30:00,29.94,30.06,29.85,30.06,34400.0,29.94,30.06,29.85,30.06,34400.0
2006-10-31 11:00:00,30.07,30.09,29.98,30.02,31400.0,30.07,30.09,29.98,30.02,31400.0
2006-10-31 11:30:00,30.03,30.09,29.98,30.0,42900.0,30.03,30.09,29.98,30.0,42900.0
2006-10-31 12:00:00,30.01,30.03,29.84,29.85,35800.0,30.01,30.03,29.84,29.85,35800.0
2006-10-31 12:30:00,29.85,29.85,29.67,29.71,36400.0,29.85,29.85,29.67,29.71,36400.0
2006-10-31 13:00:00,29.7,29.78,29.67,29.76,39200.0,29.7,29.78,29.67,29.76,39200.0
2006-10-31 13:30:00,29.77,29.9,29.77,29.85,34800.0,29.77,29.9,29.77,29.85,34800.0
2006-10-31 14:00:00,29.86,29.98,29.85,29.91,43600.0,29.86,29.98,29.85,29.91,43600.0
2006-10-31 14:30:00,29.9,29.96,29.89,29.9,29400.0,29.9,29.96,29.89,29.9,29400.0
2006-10-31 15:00:00,29.91,29.98,29.9,29.97,22800.0,29.91,29.98,29.9,29.97,22800.0
2006-10-31 15:30:00,29.98,30.03,29.85,29.89,69400.0,29.98,30.03,29.85,29.89,69400.0
2006-11-01 09:30:00,29.85,29.91,29.72,29.82,132000.0,29.85,29.91,29.72,29.82,132000.0
2006-11-01 10:00:00,29.82,29.84,29.47,29.54,81900.0,29.82,29.84,29.47,29.54,81900.0
2006-11-01 10:30:00,29.48,29.53,29.43,29.49,59300.0,29.48,29.53,29.43,29.49,59300.0
2006-11-01 11:00:00,29.49,29.59,29.41,29.59,43200.0,29.49,29.59,29.41,29.59,43200.0
2006-11-01 11:30:00,29.59,29.6,29.47,29.49,35500.0,29.59,29.6,29.47,29.49,35500.0
2006-11-01 12:00:00,29.5,29.6,29.49,29.51,38600.0,29.5,29.6,29.49,29.51,38600.0
2006-11-01 12:30:00,29.51,29.54,29.44,29.5,44400.0,29.51,29.54,29.44,29.5,44400.0
2006-11-01 13:00:00,29.51,29.57,29.47,29.57,46200.0,29.51,29.57,29.47,29.57,46200.0
2006-11-01 13:30:00,29.56,29.68,29.53,29.64,45000.0,29.56,29.68,29.53,29.64,45000.0
2006-11-01 14:00:00,29.64,29.64,29.5,29.55,40300.0,29.64,29.64,29.5,29.55,40300.0
2006-11-01 14:30:00,29.55,29.57,29.45,29.49,39600.0,29.55,29.57,29.45,29.49,39600.0
2006-11-01 15:00:00,29.48,29.51,29.34,29.36,59900.0,29.48,29.51,29.34,29.36,59900.0
2006-11-01 15:30:00,29.37,29.38,29.19,29.2,132800.0,29.37,29.38,29.19,29.2,132800.0
2006-11-02 09:30:00,29.04,29.32,28.84,28.98,131300.0,29.04,29.32,28.84,28.98,131300.0
2006-11-02 10:00:00,28.97,29.0,28.83,28.87,128500.0,28.97,29.0,28.83,28.87,128500.0
2006-11-02 10:30:00,28.86,28.94,28.82,28.84,98000.0,28.86,28.94,28.82,28.84,98000.0
2006-11-02 11:00:00,28.85,29.21,28.81,28.95,80200.0,28.85,29.21,28.81,28.95,80200.0
2006-11-02 11:30:00,28.96,28.99,28.85,28.88,38000.0,28.96,28.99,28.85,28.88,38000.0
2006-11-02 12:00:00,28.87,28.94,28.81,28.87,81800.0,28.87,28.94,28.81,28.87,81800.0
2006-11-02 12:30:00,28.87,28.91,28.83,28.85,49600.0,28.87,28.91,28.83,28.85,49600.0
2006-11-02 13:00:00,28.85,28.93,28.85,28.91,32100.0,28.85,28.93,28.85,28.91,32100.0
2006-11-02 13:30:00,28.92,29.02,28.88,28.97,51300.0,28.92,29.02,28.88,28.97,51300.0
2006-11-02 14:00:00,28.96,29.07,28.96,29.05,105300.0,28.96,29.07,28.96,29.05,105300.0
2006-11-02 14:30:00,29.05,29.08,28.93,28.98,72000.0,29.05,29.08,28.93,28.98,72000.0
2006-11-02 15:00:00,28.97,29.27,28.97,29.24,118400.0,28.97,29.27,28.97,29.24,118400.0
2006-11-02 15:30:00,29.23,29.32,29.2,29.27,112100.0,29.23,29.32,29.2,29.27,112100.0
2006-11-03 09:30:00,29.3,29.69,29.26,29.38,69600.0,29.3,29.69,29.26,29.38,69600.0
2006-11-03 10:00:00,29.41,29.45,29.1,29.19,127600.0,29.41,29.45,29.1,29.19,127600.0
2006-11-03 10:30:00,29.18,29.22,29.04,29.07,42400.0,29.18,29.22,29.04,29.07,42400.0
2006-11-03 11:00:00,29.08,29.12,29.02,29.11,40800.0,29.08,29.12,29.02,29.11,40800.0
2006-11-03 11:30:00,29.11,29.16,29.08,29.14,37500.0,29.11,29.16,29.08,29.14,37500.0
2006-11-03 12:00:00,29.16,29.22,29.09,29.17,32400.0,29.16,29.22,29.09,29.17,32400.0
2006-11-03 12:30:00,29.16,29.18,29.06,29.09,24600.0,29.16,29.18,29.06,29.09,24600.0
2006-11-03 13:00:00,29.08,29.2,29.05,29.12,30100.0,29.08,29.2,29.05,29.12,30100.0
2006-11-03 13:30:00,29.14,29.22,29.11,29.13,38700.0,29.14,29.22,29.11,29.13,38700.0
2006-11-03 14:00:00,29.14,29.27,29.1,29.24,61600.0,29.14,29.27,29.1,29.24,61600.0
2006-11-03 14:30:00,29.24,29.44,29.22,29.42,66800.0,29.24,29.44,29.22,29.42,66800.0
2006-11-03 15:00:00,29.43,29.49,29.38,29.38,127200.0,29.43,29.49,29.38,29.38,127200.0
2006-11-03 15:30:00,29.39,29.49,29.31,29.35,109600.0,29.39,29.49,29.31,29.35,109600.0
2006-11-06 09:30:00,29.56,29.67,29.51,29.55,52100.0,29.56,29.67,29.51,29.55,52100.0
2006-11-06 10:00:00,29.55,29.73,29.54,29.7,58700.0,29.55,29.73,29.54,29.7,58700.0
2006-11-06 10:30:00,29.7,29.79,29.65,29.73,49300.0,29.7,29.79,29.65,29.73,49300.0
2006-11-06 11:00:00,29.71,29.86,29.7,29.86,33800.0,29.71,29.86,29.7,29.86,33800.0
2006-11-06 11:30:00,29.86,29.94,29.81,29.88,88700.0,29.86,29.94,29.81,29.88,88700.0
2006-11-06 12:00:00,29.89,29.95,29.88,29.91,36100.0,29.89,29.95,29.88,29.91,36100.0
2006-11-06 12:30:00,29.91,30.03,29.91,30.01,30900.0,29.91,30.03,29.91,30.01,30900.0
2006-11-06 13:00:00,30.0,30.09,29.98,30.01,34000.0,30.0,30.09,29.98,30.01,34000.0
2006-11-06 13:30:00,30.01,30.09,29.96,29.96,23900.0,30.01,30.09,29.96,29.96,23900.0
2006-11-06 14:00:00,29.95,30.05,29.93,30.05,92700.0,29.95,30.05,29.93,30.05,92700.0
2006-11-06 14:30:00,30.06,30.13,30.06,30.11,25000.0,30.06,30.13,30.06,30.11,25000.0
2006-11-06 15:00:00,30.1,30.26,30.09,30.26,67900.0,30.1,30.26,30.09,30.26,67900.0
2006-11-06 15:30:00,30.25,30.25,30.07,30.14,139000.0,30.25,30.25,30.07,30.14,139000.0
2006-11-07 09:30:00,30.07,30.44,30.07,30.42,67500.0,30.07,30.44,30.07,30.42,67500.0
2006-11-07 10:00:00,30.44,30.8,30.4,30.77,145600.0,30.44,30.8,30.4,30.77,145600.0
2006-11-07 10:30:00,30.77,30.79,30.5,30.55,77700.0,30.77,30.79,30.5,30.55,77700.0
2006-11-07 11:00:00,30.54,30.59,30.48,30.59,42500.0,30.54,30.59,30.48,30.59,42500.0
2006-11-07 11:30:00,30.61,30.62,30.47,30.61,117400.0,30.61,30.62,30.47,30.61,117400.0
2006-11-07 12:00:00,30.61,30.63,30.54,30.56,80600.0,30.61,30.63,30.54,30.56,80600.0
2006-11-07 12:30:00,30.55,30.58,30.52,30.54,44400.0,30.55,30.58,30.52,30.54,44400.0
2006-11-07 13:00:00,30.54,30.58,30.46,30.52,65300.0,30.54,30.58,30.46,30.52,65300.0
2006-11-07 13:30:00,30.52,30.52,30.46,30.5,55900.0,30.52,30.52,30.46,30.5,55900.0
2006-11-07 14:00:00,30.5,30.5,30.34,30.39,76100.0,30.5,30.5,30.34,30.39,76100.0
2006-11-07 14:30:00,30.41,30.55,30.4,30.42,73400.0,30.41,30.55,30.4,30.42,73400.0
2006-11-07 15:00:00,30.43,30.47,30.32,30.32,83000.0,30.43,30.47,30.32,30.32,83000.0
2006-11-07 15:30:00,30.33,30.45,30.32,30.38,119900.0,30.33,30.45,30.32,30.38,119900.0
2006-11-08 09:30:00,30.23,30.4,30.1,30.4,47300.0,30.23,30.4,30.1,30.4,47300.0
2006-11-08 10:00:00,30.41,30.56,30.35,30.52,72300.0,30.41,30.56,30.35,30.52,72300.0
2006-11-08 10:30:00,30.52,30.63,30.44,30.52,57300.0,30.52,30.63,30.44,30.52,57300.0
2006-11-08 11:00:00,30.53,30.62,30.5,30.61,59600.0,30.53,30.62,30.5,30.61,59600.0
2006-11-08 11:30:00,30.62,30.62,30.43,30.44,34500.0,30.62,30.62,30.43,30.44,34500.0
2006-11-08 12:00:00,30.42,30.49,30.3,30.3,48600.0,30.42,30.49,30.3,30.3,48600.0
2006-11-08 12:30:00,30.29,30.48,30.25,30.43,39800.0,30.29,30.48,30.25,30.43,39800.0
2006-11-08 13:00:00,30.45,30.48,30.36,30.41,23400.0,30.45,30.48,30.36,30.41,23400.0
2006-11-08 13:30:00,30.42,30.55,30.34,30.54,91500.0,30.42,30.55,30.34,30.54,91500.0
2006-11-08 14:00:00,30.52,30.65,30.45,30.56,34100.0,30.52,30.65,30.45,30.56,34100.0
2006-11-08 14:30:00,30.58,30.68,30.56,30.68,26000.0,30.58,30.68,30.56,30.68,26000.0
2006-11-08 15:00:00,30.67,30.69,30.58,30.6,29500.0,30.67,30.69,30.58,30.6,29500.0
2006-11-08 15:30:00,30.59,30.63,30.5,30.55,77400.0,30.59,30.63,30.5,30.55,77400.0
2006-11-09 09:30:00,30.72,30.83,30.56,30.57,92600.0,30.72,30.83,30.56,30.57,92600.0
2006-11-09 10:00:00,30.56,30.58,30.4,30.53,82200.0,30.56,30.58,30.4,30.53,82200.0
2006-11-09 10:30:00,30.55,30.64,30.44,30.64,64100.0,30.55,30.64,30.44,30.64,64100.0
2006-11-09 11:00:00,30.65,30.78,30.64,30.72,62400.0,30.65,30.78,30.64,30.72,62400.0
2006-11-09 11:30:00,30.72,30.81,30.7,30.75,50400.0,30.72,30.81,30.7,30.75,50400.0
2006-11-09 12:00:00,30.75,30.8,30.68,30.72,81300.0,30.75,30.8,30.68,30.72,81300.0
2006-11-09 12:30:00,30.71,30.75,30.7,30.72,20800.0,30.71,30.75,30.7,30.72,20800.0
2006-11-09 13:00:00,30.72,30.73,30.7,30.7,41400.0,30.72,30.73,30.7,30.7,41400.0
2006-11-09 13:30:00,30.7,30.8,30.7,30.74,84200.0,30.7,30.8,30.7,30.74,84200.0
2006-11-09 14:00:00,30.74,30.81,30.7,30.75,125800.0,30.74,30.81,30.7,30.75,125800.0
2006-11-09 14:30:00,30.76,30.81,30.66,30.7,73600.0,30.76,30.81,30.66,30.7,73600.0
2006-11-09 15:00:00,30.71,30.71,30.55,30.56,65400.0,30.71,30.71,30.55,30.56,65400.0
2006-11-09 15:30:00,30.57,30.69,30.55,30.6,139100.0,30.57,30.69,30.55,30.6,139100.0
2006-11-10 09:30:00,30.72,30.72,30.46,30.6,57900.0,30.72,30.72,30.46,30.6,57900.0
2006-11-10 10:00:00,30.61,30.94,30.6,30.77,68100.0,30.61,30.94,30.6,30.77,68100.0
2006-11-10 10:30:00,30.78,30.96,30.73,30.89,30200.0,30.78,30.96,30.73,30.89,30200.0
2006-11-10 11:00:00,30.89,30.89,30.75,30.82,58800.0,30.89,30.89,30.75,30.82,58800.0
2006-11-10 11:30:00,30.83,30.99,30.83,30.87,37300.0,30.83,30.99,30.83,30.87,37300.0
2006-11-10 12:00:00,30.89,30.93,30.82,30.84,21700.0,30.89,30.93,30.82,30.84,21700.0
2006-11-10 12:30:00,30.84,30.85,30.77,30.83,27900.0,30.84,30.85,30.77,30.83,27900.0
2006-11-10 13:00:00,30.84,30.87,30.75,30.77,16300.0,30.84,30.87,30.75,30.77,16300.0
2006-11-10 13:30:00,30.78,30.84,30.73,30.78,24000.0,30.78,30.84,30.73,30.78,24000.0
2006-11-10 14:00:00,30.79,30.96,30.79,30.94,44100.0,30.79,30.96,30.79,30.94,44100.0
2006-11-10 14:30:00,30.93,31.03,30.88,30.89,54000.0,30.93,31.03,30.88,30.89,54000.0
2006-11-10 15:00:00,30.89,30.92,30.81,30.86,40000.0,30.89,30.92,30.81,30.86,40000.0
2006-11-10 15:30:00,30.84,30.92,30.82,30.89,78800.0,30.84,30.92,30.82,30.89,78800.0
2006-11-13 09:30:00,30.8,30.98,30.64,30.96,61600.0,30.8,30.98,30.64,30.96,61600.0
2006-11-13 10:00:00,30.97,30.97,30.8,30.84,69200.0,30.97,30.97,30.8,30.84,69200.0
2006-11-13 10:30:00,30.85,30.9,30.75,30.78,40800.0,30.85,30.9,30.75,30.78,40800.0
2006-11-13 11:00:00,30.8,30.87,30.77,30.78,39400.0,30.8,30.87,30.77,30.78,39400.0
2006-11-13 11:30:00,30.77,30.78,30.68,30.73,55300.0,30.77,30.78,30.68,30.73,55300.0
2006-11-13 12:00:00,30.72,30.84,30.71,30.84,24600.0,30.72,30.84,30.71,30.84,24600.0
2006-11-13 12:30:00,30.83,30.84,30.7,30.71,72300.0,30.83,30.84,30.7,30.71,72300.0
2006-11-13 13:00:00,30.71,30.75,30.66,30.68,72900.0,30.71,30.75,30.66,30.68,72900.0
2006-11-13 13:30:00,30.67,30.84,30.64,30.76,57500.0,30.67,30.84,30.64,30.76,57500.0
2006-11-13 14:00:00,30.78,30.98,30.77,30.97,60600.0,30.78,30.98,30.77,30.97,60600.0
2006-11-13 14:30:00,30.97,31.03,30.91,30.97,77000.0,30.97,31.03,30.91,30.97,77000.0
2006-11-13 15:00:00,30.97,31.02,30.89,30.98,62600.0,30.97,31.02,30.89,30.98,62600.0
2006-11-13 15:30:00,30.99,31.07,30.9,30.95,113400.0,30.99,31.07,30.9,30.95,113400.0
2006-11-14 09:30:00,31.0,31.39,30.99,31.2,188500.0,31.0,31.39,30.99,31.2,188500.0
2006-11-14 10:00:00,31.2,31.3,31.12,31.13,81500.0,31.2,31.3,31.12,31.13,81500.0
2006-11-14 10:30:00,31.12,31.29,31.1,31.28,51200.0,31.12,31.29,31.1,31.28,51200.0
2006-11-14 11:00:00,31.28,31.4,31.23,31.4,55200.0,31.28,31.4,31.23,31.4,55200.0
2006-11-14 11:30:00,31.4,31.48,31.38,31.39,48900.0,31.4,31.48,31.38,31.39,48900.0
2006-11-14 12:00:00,31.38,31.38,31.28,31.3,28300.0,31.38,31.38,31.28,31.3,28300.0
2006-11-14 12:30:00,31.3,31.47,31.28,31.47,26300.0,31.3,31.47,31.28,31.47,26300.0
2006-11-14 13:00:00,31.45,31.55,31.39,31.52,39100.0,31.45,31.55,31.39,31.52,39100.0
2006-11-14 13:30:00,31.5,31.57,31.36,31.37,37400.0,31.5,31.57,31.36,31.37,37400.0
2006-11-14 14:00:00,31.36,31.48,31.35,31.43,64800.0,31.36,31.48,31.35,31.43,64800.0
2006-11-14 14:30:00,31.42,31.73,31.41,31.73,95800.0,31.42,31.73,31.41,31.73,95800.0
2006-11-14 15:00:00,31.72,31.87,31.7,31.84,135300.0,31.72,31.87,31.7,31.84,135300.0
2006-11-14 15:30:00,31.83,32.23,31.8,32.08,271900.0,31.83,32.23,31.8,32.08,271900.0
2006-11-15 09:30:00,32.0,32.27,31.94,32.12,78000.0,32.0,32.27,31.94,32.12,78000.0
2006-11-15 10:00:00,32.11,32.15,31.88,31.94,178100.0,32.11,32.15,31.88,31.94,178100.0
2006-11-15 10:30:00,31.92,31.94,31.72,31.72,31500.0,31.92,31.94,31.72,31.72,31500.0
2006-11-15 11:00:00,31.74,31.75,31.59,31.62,46000.0,31.74,31.75,31.59,31.62,46000.0
2006-11-15 11:30:00,31.62,31.65,31.57,31.63,36400.0,31.62,31.65,31.57,31.63,36400.0
2006-11-15 12:00:00,31.63,31.76,31.59,31.76,34300.0,31.63,31.76,31.59,31.76,34300.0
2006-11-15 12:30:00,31.76,31.91,31.76,31.87,20600.0,31.76,31.91,31.76,31.87,20600.0
2006-11-15 13:00:00,31.87,32.05,31.87,32.02,26700.0,31.87,32.05,31.87,32.02,26700.0
2006-11-15 13:30:00,32.01,32.07,31.98,32.05,23700.0,32.01,32.07,31.98,32.05,23700.0
2006-11-15 14:00:00,32.04,32.08,31.85,31.85,39300.0,32.04,32.08,31.85,31.85,39300.0
2006-11-15 14:30:00,31.85,31.87,31.68,31.7,33100.0,31.85,31.87,31.68,31.7,33100.0
2006-11-15 15:00:00,31.7,31.87,31.69,31.87,33000.0,31.7,31.87,31.69,31.87,33000.0
2006-11-15 15:30:00,31.88,31.92,31.76,31.81,65500.0,31.88,31.92,31.76,31.81,65500.0
2006-11-16 09:30:00,32.11,32.11,31.66,31.72,53700.0,32.11,32.11,31.66,31.72,53700.0
2006-11-16 10:00:00,31.71,31.87,31.66,31.8,46500.0,31.71,31.87,31.66,31.8,46500.0
2006-11-16 10:30:00,31.8,31.88,31.66,31.73,30000.0,31.8,31.88,31.66,31.73,30000.0
2006-11-16 11:00:00,31.75,31.76,31.65,31.76,24500.0,31.75,31.76,31.65,31.76,24500.0
2006-11-16 11:30:00,31.76,31.78,31.65,31.65,26600.0,31.76,31.78,31.65,31.65,26600.0
2006-11-16 12:00:00,31.67,31.78,31.67,31.76,18800.0,31.67,31.78,31.67,31.76,18800.0
2006-11-16 12:30:00,31.76,31.78,31.68,31.71,27100.0,31.76,31.78,31.68,31.71,27100.0
2006-11-16 13:00:00,31.71,31.79,31.67,31.78,27600.0,31.71,31.79,31.67,31.78,27600.0
2006-11-16 13:30:00,31.79,31.95,31.78,31.93,43000.0,31.79,31.95,31.78,31.93,43000.0
2006-11-16 14:00:00,31.92,31.94,31.78,31.87,42300.0,31.92,31.94,31.78,31.87,42300.0
2006-11-16 14:30:00,31.86,31.91,31.81,31.9,33600.0,31.86,31.91,31.81,31.9,33600.0
2006-11-16 15:00:00,31.9,32.04,31.88,32.01,50100.0,31.9,32.04,31.88,32.01,50100.0
2006-11-16 15:30:00,32.02,32.03,31.82,31.91,107100.0,32.02,32.03,31.82,31.91,107100.0
2006-11-17 09:30:00,31.87,31.89,31.66,31.81,22900.0,31.87,31.89,31.66,31.81,22900.0
2006-11-17 10:00:00,31.77,31.77,31.56,31.57,18100.0,31.77,31.77,31.56,31.57,18100.0
2006-11-17 10:30:00,31.56,31.61,31.54,31.57,28600.0,31.56,31.61,31.54,31.57,28600.0
2006-11-17 11:00:00,31.57,31.59,31.48,31.54,23100.0,31.57,31.59,31.48,31.54,23100.0
2006-11-17 11:30:00,31.55,31.55,31.46,31.5,12300.0,31.55,31.55,31.46,31.5,12300.0
2006-11-17 12:00:00,31.5,31.64,31.48,31.62,21800.0,31.5,31.64,31.48,31.62,21800.0
2006-11-17 12:30:00,31.63,31.71,31.63,31.65,19400.0,31.63,31.71,31.63,31.65,19400.0
2006-11-17 13:00:00,31.63,31.67,31.63,31.66,5000.0,31.63,31.67,31.63,31.66,5000.0
2006-11-17 13:30:00,31.66,31.72,31.64,31.69,16800.0,31.66,31.72,31.64,31.69,16800.0
2006-11-17 14:00:00,31.68,31.79,31.68,31.73,35600.0,31.68,31.79,31.68,31.73,35600.0
2006-11-17 14:30:00,31.74,31.8,31.7,31.77,32900.0,31.74,31.8,31.7,31.77,32900.0
2006-11-17 15:00:00,31.78,31.79,31.63,31.63,36000.0,31.78,31.79,31.63,31.63,36000.0
2006-11-17 15:30:00,31.64,31.72,31.59,31.71,121100.0,31.64,31.72,31.59,31.71,121100.0
2006-11-20 09:30:00,31.95,31.95,31.63,31.93,91900.0,31.95,31.95,31.63,31.93,91900.0
2006-11-20 10:00:00,31.93,32.08,31.83,31.97,57500.0,31.93,32.08,31.83,31.97,57500.0
2006-11-20 10:30:00,31.98,32.09,31.93,31.98,101000.0,31.98,32.09,31.93,31.98,101000.0
2006-11-20 11:00:00,31.98,31.99,31.82,31.85,57000.0,31.98,31.99,31.82,31.85,57000.0
2006-11-20 11:30:00,31.85,31.88,31.79,31.82,32500.0,31.85,31.88,31.79,31.82,32500.0
2006-11-20 12:00:00,31.82,31.85,31.73,31.78,48300.0,31.82,31.85,31.73,31.78,48300.0
2006-11-20 12:30:00,31.76,31.78,31.71,31.77,13200.0,31.76,31.78,31.71,31.77,13200.0
2006-11-20 13:00:00,31.8,31.82,31.75,31.78,14000.0,31.8,31.82,31.75,31.78,14000.0
2006-11-20 13:30:00,31.8,31.84,31.76,31.81,12100.0,31.8,31.84,31.76,31.81,12100.0
2006-11-20 14:00:00,31.81,31.88,31.72,31.75,28100.0,31.81,31.88,31.72,31.75,28100.0
2006-11-20 14:30:00,31.75,31.8,31.71,31.76,29800.0,31.75,31.8,31.71,31.76,29800.0
2006-11-20 15:00:00,31.77,31.82,31.72,31.81,17800.0,31.77,31.82,31.72,31.81,17800.0
2006-11-20 15:30:00,31.81,32.0,31.8,31.97,64000.0,31.81,32.0,31.8,31.97,64000.0
2006-11-21 09:30:00,31.87,31.95,31.7,31.73,91200.0,31.87,31.95,31.7,31.73,91200.0
2006-11-21 10:00:00,31.72,31.84,31.71,31.71,29700.0,31.72,31.84,31.71,31.71,29700.0
2006-11-21 10:30:00,31.71,31.81,31.7,31.74,24100.0,31.71,31.81,31.7,31.74,24100.0
2006-11-21 11:00:00,31.75,31.77,31.64,31.68,36300.0,31.75,31.77,31.64,31.68,36300.0
2006-11-21 11:30:00,31.67,31.75,31.66,31.7,22800.0,31.67,31.75,31.66,31.7,22800.0
2006-11-21 12:00:00,31.7,31.83,31.7,31.8,18000.0,31.7,31.83,31.7,31.8,18000.0
2006-11-21 12:30:00,31.82,31.9,31.8,31.88,24100.0,31.82,31.9,31.8,31.88,24100.0
2006-11-21 13:00:00,31.87,31.9,31.81,31.81,19000.0,31.87,31.9,31.81,31.81,19000.0
2006-11-21 13:30:00,31.8,31.85,31.76,31.81,22600.0,31.8,31.85,31.76,31.81,22600.0
2006-11-21 14:00:00,31.8,31.83,31.74,31.79,27300.0,31.8,31.83,31.74,31.79,27300.0
2006-11-21 14:30:00,31.8,31.83,31.74,31.82,43700.0,31.8,31.83,31.74,31.82,43700.0
2006-11-21 15:00:00,31.83,32.0,31.83,31.99,72300.0,31.83,32.0,31.83,31.99,72300.0
2006-11-21 15:30:00,31.99,32.0,31.91,31.96,72600.0,31.99,32.0,31.91,31.96,72600.0
2006-11-22 09:30:00,31.95,32.05,31.86,32.05,47800.0,31.95,32.05,31.86,32.05,47800.0
2006-11-22 10:00:00,32.05,32.05,31.83,31.92,27100.0,32.05,32.05,31.83,31.92,27100.0
2006-11-22 10:30:00,31.93,32.06,31.9,32.06,87600.0,31.93,32.06,31.9,32.06,87600.0
2006-11-22 11:00:00,32.07,32.22,32.07,32.22,45500.0,32.07,32.22,32.07,32.22,45500.0
2006-11-22 11:30:00,32.22,32.3,32.21,32.25,57200.0,32.22,32.3,32.21,32.25,57200.0
2006-11-22 12:00:00,32.25,32.42,32.25,32.42,32600.0,32.25,32.42,32.25,32.42,32600.0
2006-11-22 12:30:00,32.42,32.57,32.39,32.55,39600.0,32.42,32.57,32.39,32.55,39600.0
2006-11-22 13:00:00,32.57,32.57,32.44,32.47,39500.0,32.57,32.57,32.44,32.47,39500.0
2006-11-22 13:30:00,32.49,32.57,32.45,32.5,37600.0,32.49,32.57,32.45,32.5,37600.0
2006-11-22 14:00:00,32.5,32.59,32.46,32.53,63200.0,32.5,32.59,32.46,32.53,63200.0
2006-11-22 14:30:00,32.53,32.59,32.28,32.31,106200.0,32.53,32.59,32.28,32.31,106200.0
2006-11-22 15:00:00,32.32,32.41,32.22,32.35,28600.0,32.32,32.41,32.22,32.35,28600.0
2006-11-22 15:30:00,32.35,32.46,32.34,32.46,82500.0,32.35,32.46,32.34,32.46,82500.0
2006-11-24 09:30:00,32.22,32.24,32.01,32.09,19500.0,32.22,32.24,32.01,32.09,19500.0
2006-11-24 10:00:00,32.1,32.35,32.1,32.32,14500.0,32.1,32.35,32.1,32.32,14500.0
2006-11-24 10:30:00,32.33,32.35,32.27,32.34,8700.0,32.33,32.35,32.27,32.34,8700.0
2006-11-24 11:00:00,32.33,32.36,32.26,32.26,6200.0,32.33,32.36,32.26,32.26,6200.0
2006-11-24 11:30:00,32.27,32.32,32.21,32.26,9300.0,32.27,32.32,32.21,32.26,9300.0
2006-11-24 12:00:00,32.26,32.34,32.23,32.32,8800.0,32.26,32.34,32.23,32.32,8800.0
2006-11-24 12:30:00,32.35,32.35,32.26,32.33,13500.0,32.35,32.35,32.26,32.33,13500.0
2006-11-24 13:00:00,32.32,32.32,32.32,32.32,1600.0,32.32,32.32,32.32,32.32,1600.0
2006-11-24 13:30:00,32.32,32.32,32.32,32.32,0.0,32.32,32.32,32.32,32.32,0.0
2006-11-24 14:00:00,32.32,32.32,32.32,32.32,0.0,32.32,32.32,32.32,32.32,0.0
2006-11-24 14:30:00,32.32,32.32,32.32,32.32,0.0,32.32,32.32,32.32,32.32,0.0
2006-11-24 15:00:00,32.32,32.32,32.32,32.32,0.0,32.32,32.32,32.32,32.32,0.0
2006-11-24 15:30:00,32.32,32.32,32.32,32.32,0.0,32.32,32.32,32.32,32.32,0.0
2006-11-27 09:30:00,32.19,32.54,32.11,32.35,81600.0,32.19,32.54,32.11,32.35,81600.0
2006-11-27 10:00:00,32.33,32.34,31.82,31.86,78700.0,32.33,32.34,31.82,31.86,78700.0
2006-11-27 10:30:00,31.87,31.89,31.76,31.89,45900.0,31.87,31.89,31.76,31.89,45900.0
2006-11-27 11:00:00,31.87,31.87,31.46,31.49,61100.0,31.87,31.87,31.46,31.49,61100.0
2006-11-27 11:30:00,31.48,31.57,31.37,31.38,38400.0,31.48,31.57,31.37,31.38,38400.0
2006-11-27 12:00:00,31.37,31.39,31.29,31.31,31600.0,31.37,31.39,31.29,31.31,31600.0
2006-11-27 12:30:00,31.3,31.35,31.18,31.24,66500.0,31.3,31.35,31.18,31.24,66500.0
2006-11-27 13:00:00,31.22,31.29,31.16,31.28,46600.0,31.22,31.29,31.16,31.28,46600.0
2006-11-27 13:30:00,31.29,31.3,31.18,31.22,38200.0,31.29,31.3,31.18,31.22,38200.0
2006-11-27 14:00:00,31.23,31.26,31.07,31.09,75500.0,31.23,31.26,31.07,31.09,75500.0
2006-11-27 14:30:00,31.09,31.28,31.09,31.26,172000.0,31.09,31.28,31.09,31.26,172000.0
2006-11-27 15:00:00,31.25,31.26,31.03,31.04,123300.0,31.25,31.26,31.03,31.04,123300.0
2006-11-27 15:30:00,31.04,31.08,30.93,31.01,195600.0,31.04,31.08,30.93,31.01,195600.0
2006-11-28 09:30:00,30.97,30.99,30.78,30.94,66200.0,30.97,30.99,30.78,30.94,66200.0
2006-11-28 10:00:00,30.95,31.08,30.85,31.03,65500.0,30.95,31.08,30.85,31.03,65500.0
2006-11-28 10:30:00,31.03,31.05,30.88,30.9,62300.0,31.03,31.05,30.88,30.9,62300.0
2006-11-28 11:00:00,30.92,30.97,30.83,30.85,34600.0,30.92,30.97,30.83,30.85,34600.0
2006-11-28 11:30:00,30.84,30.97,30.84,30.93,43800.0,30.84,30.97,30.84,30.93,43800.0
2006-11-28 12:00:00,30.94,31.1,30.88,30.9,85500.0,30.94,31.1,30.88,30.9,85500.0
2006-11-28 12:30:00,30.88,30.91,30.73,30.77,41200.0,30.88,30.91,30.73,30.77,41200.0
2006-11-28 13:00:00,30.78,30.9,30.76,30.81,34500.0,30.78,30.9,30.76,30.81,34500.0
2006-11-28 13:30:00,30.81,30.98,30.78,30.91,41500.0,30.81,30.98,30.78,30.91,41500.0
2006-11-28 14:00:00,30.95,31.09,30.91,31.07,38500.0,30.95,31.09,30.91,31.07,38500.0
2006-11-28 14:30:00,31.08,31.11,31.0,31.06,31000.0,31.08,31.11,31.0,31.06,31000.0
2006-11-28 15:00:00,31.07,31.3,31.03,31.28,42400.0,31.07,31.3,31.03,31.28,42400.0
2006-11-28 15:30:00,31.28,31.33,31.26,31.33,61800.0,31.28,31.33,31.26,31.33,61800.0
2006-11-29 09:30:00,31.55,31.8,31.35,31.4,48900.0,31.55,31.8,31.35,31.4,48900.0
2006-11-29 10:00:00,31.4,31.48,31.3,31.44,53400.0,31.4,31.48,31.3,31.44,53400.0
2006-11-29 10:30:00,31.43,31.43,31.26,31.32,33100.0,31.43,31.43,31.26,31.32,33100.0
2006-11-29 11:00:00,31.32,31.43,31.31,31.38,54000.0,31.32,31.43,31.31,31.38,54000.0
2006-11-29 11:30:00,31.39,31.48,31.33,31.47,163100.0,31.39,31.48,31.33,31.47,163100.0
2006-11-29 12:00:00,31.48,31.49,31.39,31.4,30800.0,31.48,31.49,31.39,31.4,30800.0
2006-11-29 12:30:00,31.4,31.47,31.38,31.41,34800.0,31.4,31.47,31.38,31.41,34800.0
2006-11-29 13:00:00,31.41,31.47,31.36,31.45,52000.0,31.41,31.47,31.36,31.45,52000.0
2006-11-29 13:30:00,31.45,31.54,31.44,31.46,59300.0,31.45,31.54,31.44,31.46,59300.0
2006-11-29 14:00:00,31.47,31.51,31.44,31.48,31100.0,31.47,31.51,31.44,31.48,31100.0
2006-11-29 14:30:00,31.47,31.57,31.47,31.55,16400.0,31.47,31.57,31.47,31.55,16400.0
2006-11-29 15:00:00,31.55,31.57,31.46,31.51,36900.0,31.55,31.57,31.46,31.51,36900.0
2006-11-29 15:30:00,31.52,31.64,31.52,31.63,51900.0,31.52,31.64,31.52,31.63,51900.0
2006-11-30 09:30:00,31.6,31.9,31.6,31.81,98100.0,31.6,31.9,31.6,31.81,98100.0
2006-11-30 10:00:00,31.8,31.8,31.47,31.59,92700.0,31.8,31.8,31.47,31.59,92700.0
2006-11-30 10:30:00,31.59,31.7,31.48,31.63,48400.0,31.59,31.7,31.48,31.63,48400.0
2006-11-30 11:00:00,31.63,31.74,31.56,31.62,67700.0,31.63,31.74,31.56,31.62,67700.0
2006-11-30 11:30:00,31.63,31.65,31.5,31.56,56600.0,31.63,31.65,31.5,31.56,56600.0
2006-11-30 12:00:00,31.56,31.65,31.56,31.6,27100.0,31.56,31.65,31.56,31.6,27100.0
2006-11-30 12:30:00,31.61,31.67,31.55,31.61,73700.0,31.61,31.67,31.55,31.61,73700.0
2006-11-30 13:00:00,31.6,31.65,31.58,31.63,47500.0,31.6,31.65,31.58,31.63,47500.0
2006-11-30 13:30:00,31.65,31.68,31.59,31.6,30600.0,31.65,31.68,31.59,31.6,30600.0
2006-11-30 14:00:00,31.56,31.6,31.5,31.6,38500.0,31.56,31.6,31.5,31.6,38500.0
2006-11-30 14:30:00,31.6,31.78,31.6,31.71,83700.0,31.6,31.78,31.6,31.71,83700.0
2006-11-30 15:00:00,31.7,31.81,31.7,31.8,71500.0,31.7,31.81,31.7,31.8,71500.0
2006-11-30 15:30:00,31.78,31.84,31.69,31.79,122800.0,31.78,31.84,31.69,31.79,122800.0
2006-12-01 09:30:00,31.85,32.25,31.85,32.13,82100.0,31.85,32.25,31.85,32.13,82100.0
2006-12-01 10:00:00,32.12,32.23,31.95,31.98,173500.0,32.12,32.23,31.95,31.98,173500.0
2006-12-01 10:30:00,31.97,31.98,31.78,31.85,124500.0,31.97,31.98,31.78,31.85,124500.0
2006-12-01 11:00:00,31.85,31.9,31.76,31.79,103000.0,31.85,31.9,31.76,31.79,103000.0
2006-12-01 11:30:00,31.79,31.83,31.72,31.78,70900.0,31.79,31.83,31.72,31.78,70900.0
2006-12-01 12:00:00,31.8,31.86,31.73,31.85,35700.0,31.8,31.86,31.73,31.85,35700.0
2006-12-01 12:30:00,31.85,31.95,31.84,31.93,63600.0,31.85,31.95,31.84,31.93,63600.0
2006-12-01 13:00:00,31.91,31.98,31.88,31.91,49100.0,31.91,31.98,31.88,31.91,49100.0
2006-12-01 13:30:00,31.91,32.02,31.9,31.97,72300.0,31.91,32.02,31.9,31.97,72300.0
2006-12-01 14:00:00,31.97,32.03,31.91,31.93,81700.0,31.97,32.03,31.91,31.93,81700.0
2006-12-01 14:30:00,31.94,31.97,31.76,31.87,65000.0,31.94,31.97,31.76,31.87,65000.0
2006-12-01 15:00:00,31.88,32.04,31.84,31.9,48600.0,31.88,32.04,31.84,31.9,48600.0
2006-12-01 15:30:00,31.91,32.3,31.9,32.21,140500.0,31.91,32.3,31.9,32.21,140500.0
2006-12-04 09:30:00,32.39,32.49,32.15,32.32,83400.0,32.39,32.49,32.15,32.32,83400.0
2006-12-04 10:00:00,32.3,32.4,32.2,32.3,29000.0,32.3,32.4,32.2,32.3,29000.0
2006-12-04 10:30:00,32.31,32.34,32.18,32.34,36700.0,32.31,32.34,32.18,32.34,36700.0
2006-12-04 11:00:00,32.32,32.54,32.29,32.5,78400.0,32.32,32.54,32.29,32.5,78400.0
2006-12-04 11:30:00,32.51,32.51,32.38,32.45,25700.0,32.51,32.51,32.38,32.45,25700.0
2006-12-04 12:00:00,32.44,32.48,32.4,32.4,28900.0,32.44,32.48,32.4,32.4,28900.0
2006-12-04 12:30:00,32.4,32.43,32.38,32.43,14800.0,32.4,32.43,32.38,32.43,14800.0
2006-12-04 13:00:00,32.42,32.43,32.33,32.39,49700.0,32.42,32.43,32.33,32.39,49700.0
2006-12-04 13:30:00,32.39,32.46,32.37,32.39,33300.0,32.39,32.46,32.37,32.39,33300.0
2006-12-04 14:00:00,32.38,32.44,32.36,32.37,45700.0,32.38,32.44,32.36,32.37,45700.0
2006-12-04 14:30:00,32.39,32.51,32.38,32.51,42800.0,32.39,32.51,32.38,32.51,42800.0
2006-12-04 15:00:00,32.52,32.53,32.4,32.41,39400.0,32.52,32.53,32.4,32.41,39400.0
2006-12-04 15:30:00,32.41,32.46,32.35,32.4,107200.0,32.41,32.46,32.35,32.4,107200.0
2006-12-05 09:30:00,32.52,32.57,32.35,32.44,89700.0,32.52,32.57,32.35,32.44,89700.0
2006-12-05 10:00:00,32.44,32.53,32.35,32.5,80400.0,32.44,32.53,32.35,32.5,80400.0
2006-12-05 10:30:00,32.5,32.5,32.27,32.32,35000.0,32.5,32.5,32.27,32.32,35000.0
2006-12-05 11:00:00,32.32,32.32,32.17,32.2,64700.0,32.32,32.32,32.17,32.2,64700.0
2006-12-05 11:30:00,32.22,32.27,32.13,32.14,131900.0,32.22,32.27,32.13,32.14,131900.0
2006-12-05 12:00:00,32.15,32.15,31.97,32.02,59200.0,32.15,32.15,31.97,32.02,59200.0
2006-12-05 12:30:00,32.02,32.04,31.86,31.89,139000.0,32.02,32.04,31.86,31.89,139000.0
2006-12-05 13:00:00,31.89,31.9,31.75,31.79,61200.0,31.89,31.9,31.75,31.79,61200.0
2006-12-05 13:30:00,31.79,31.83,31.74,31.76,45100.0,31.79,31.83,31.74,31.76,45100.0
2006-12-05 14:00:00,31.76,31.84,31.69,31.83,81200.0,31.76,31.84,31.69,31.83,81200.0
2006-12-05 14:30:00,31.83,31.98,31.79,31.81,121000.0,31.83,31.98,31.79,31.81,121000.0
2006-12-05 15:00:00,31.83,31.89,31.8,31.89,63700.0,31.83,31.89,31.8,31.89,63700.0
2006-12-05 15:30:00,31.88,31.89,31.73,31.76,201500.0,31.88,31.89,31.73,31.76,201500.0
2006-12-06 09:30:00,31.76,31.84,31.68,31.73,60800.0,31.76,31.84,31.68,31.73,60800.0
2006-12-06 10:00:00,31.73,31.96,31.68,31.93,66800.0,31.73,31.96,31.68,31.93,66800.0
2006-12-06 10:30:00,31.93,31.99,31.9,31.98,50000.0,31.93,31.99,31.9,31.98,50000.0
2006-12-06 11:00:00,31.98,32.16,31.98,32.14,56600.0,31.98,32.16,31.98,32.14,56600.0
2006-12-06 11:30:00,32.14,32.21,32.11,32.13,50300.0,32.14,32.21,32.11,32.13,50300.0
2006-12-06 12:00:00,32.14,32.2,32.13,32.17,33500.0,32.14,32.2,32.13,32.17,33500.0
2006-12-06 12:30:00,32.17,32.32,32.15,32.27,33300.0,32.17,32.32,32.15,32.27,33300.0
2006-12-06 13:00:00,32.27,32.29,32.23,32.25,27300.0,32.27,32.29,32.23,32.25,27300.0
2006-12-06 13:30:00,32.26,32.38,32.24,32.34,58100.0,32.26,32.38,32.24,32.34,58100.0
2006-12-06 14:00:00,32.34,32.37,32.28,32.33,63100.0,32.34,32.37,32.28,32.33,63100.0
2006-12-06 14:30:00,32.34,32.42,32.31,32.36,42300.0,32.34,32.42,32.31,32.36,42300.0
2006-12-06 15:00:00,32.35,32.36,31.99,32.05,135200.0,32.35,32.36,31.99,32.05,135200.0
2006-12-06 15:30:00,32.06,32.14,31.99,32.1,178100.0,32.06,32.14,31.99,32.1,178100.0
2006-12-07 09:30:00,32.21,32.43,32.19,32.36,108500.0,32.21,32.43,32.19,32.36,108500.0
2006-12-07 10:00:00,32.37,32.4,32.12,32.15,83200.0,32.37,32.4,32.12,32.15,83200.0
2006-12-07 10:30:00,32.14,32.22,32.07,32.17,66600.0,32.14,32.22,32.07,32.17,66600.0
2006-12-07 11:00:00,32.17,32.25,32.12,32.2,54600.0,32.17,32.25,32.12,32.2,54600.0
2006-12-07 11:30:00,32.18,32.4,32.18,32.38,31900.0,32.18,32.4,32.18,32.38,31900.0
2006-12-07 12:00:00,32.36,32.41,32.26,32.29,44300.0,32.36,32.41,32.26,32.29,44300.0
2006-12-07 12:30:00,32.29,32.31,32.19,32.29,17600.0,32.29,32.31,32.19,32.29,17600.0
2006-12-07 13:00:00,32.3,32.39,32.25,32.39,24200.0,32.3,32.39,32.25,32.39,24200.0
2006-12-07 13:30:00,32.39,32.51,32.39,32.46,47200.0,32.39,32.51,32.39,32.46,47200.0
2006-12-07 14:00:00,32.46,32.47,32.37,32.38,77000.0,32.46,32.47,32.37,32.38,77000.0
2006-12-07 14:30:00,32.39,32.41,32.29,32.33,86600.0,32.39,32.41,32.29,32.33,86600.0
2006-12-07 15:00:00,32.34,32.39,32.29,32.34,98700.0,32.34,32.39,32.29,32.34,98700.0
2006-12-07 15:30:00,32.34,32.41,32.29,32.38,238500.0,32.34,32.41,32.29,32.38,238500.0
2006-12-08 09:30:00,32.29,32.59,32.19,32.34,97600.0,32.29,32.59,32.19,32.34,97600.0
2006-12-08 10:00:00,32.37,32.7,32.32,32.66,119000.0,32.37,32.7,32.32,32.66,119000.0
2006-12-08 10:30:00,32.68,32.73,32.59,32.64,42400.0,32.68,32.73,32.59,32.64,42400.0
2006-12-08 11:00:00,32.64,32.84,32.64,32.83,39200.0,32.64,32.84,32.64,32.83,39200.0
2006-12-08 11:30:00,32.83,32.9,32.65,32.67,63500.0,32.83,32.9,32.65,32.67,63500.0
2006-12-08 12:00:00,32.67,32.78,32.67,32.69,32800.0,32.67,32.78,32.67,32.69,32800.0
2006-12-08 12:30:00,32.7,32.71,32.53,32.57,42300.0,32.7,32.71,32.53,32.57,42300.0
2006-12-08 13:00:00,32.57,32.62,32.54,32.62,21200.0,32.57,32.62,32.54,32.62,21200.0
2006-12-08 13:30:00,32.61,32.62,32.52,32.55,23000.0,32.61,32.62,32.52,32.55,23000.0
2006-12-08 14:00:00,32.55,32.58,32.48,32.52,28500.0,32.55,32.58,32.48,32.52,28500.0
2006-12-08 14:30:00,32.53,32.59,32.47,32.55,27200.0,32.53,32.59,32.47,32.55,27200.0
2006-12-08 15:00:00,32.55,32.57,32.51,32.51,32300.0,32.55,32.57,32.51,32.51,32300.0
2006-12-08 15:30:00,32.51,32.57,32.39,32.48,58000.0,32.51,32.57,32.39,32.48,58000.0
2006-12-11 09:30:00,32.4,32.41,32.09,32.27,63500.0,32.4,32.41,32.09,32.27,63500.0
2006-12-11 10:00:00,32.26,32.44,32.19,32.3,53900.0,32.26,32.44,32.19,32.3,53900.0
2006-12-11 10:30:00,32.3,32.39,32.16,32.19,39300.0,32.3,32.39,32.16,32.19,39300.0
2006-12-11 11:00:00,32.17,32.23,32.12,32.13,31800.0,32.17,32.23,32.12,32.13,31800.0
2006-12-11 11:30:00,32.13,32.16,32.09,32.12,21900.0,32.13,32.16,32.09,32.12,21900.0
2006-12-11 12:00:00,32.13,32.13,31.97,31.98,24600.0,32.13,32.13,31.97,31.98,24600.0
2006-12-11 12:30:00,31.99,32.0,31.92,31.93,20200.0,31.99,32.0,31.92,31.93,20200.0
2006-12-11 13:00:00,31.93,32.06,31.93,32.02,23300.0,31.93,32.06,31.93,32.02,23300.0
2006-12-11 13:30:00,32.02,32.11,32.0,32.11,20600.0,32.02,32.11,32.0,32.11,20600.0
2006-12-11 14:00:00,32.1,32.13,31.97,31.98,43400.0,32.1,32.13,31.97,31.98,43400.0
2006-12-11 14:30:00,31.98,32.04,31.93,31.94,31400.0,31.98,32.04,31.93,31.94,31400.0
2006-12-11 15:00:00,31.94,32.01,31.94,31.96,25200.0,31.94,32.01,31.94,31.96,25200.0
2006-12-11 15:30:00,31.96,31.96,31.84,31.9,62900.0,31.96,31.96,31.84,31.9,62900.0
2006-12-12 09:30:00,31.89,31.97,31.72,31.96,40800.0,31.89,31.97,31.72,31.96,40800.0
2006-12-12 10:00:00,31.94,31.96,31.57,31.63,62000.0,31.94,31.96,31.57,31.63,62000.0
2006-12-12 10:30:00,31.62,31.67,31.56,31.6,47100.0,31.62,31.67,31.56,31.6,47100.0
2006-12-12 11:00:00,31.62,31.72,31.58,31.71,21200.0,31.62,31.72,31.58,31.71,21200.0
2006-12-12 11:30:00,31.72,31.75,31.6,31.62,45600.0,31.72,31.75,31.6,31.62,45600.0
2006-12-12 12:00:00,31.62,31.63,31.39,31.44,55200.0,31.62,31.63,31.39,31.44,55200.0
2006-12-12 12:30:00,31.43,31.52,31.4,31.48,44200.0,31.43,31.52,31.4,31.48,44200.0
2006-12-12 13:00:00,31.47,31.63,31.46,31.63,33500.0,31.47,31.63,31.46,31.63,33500.0
2006-12-12 13:30:00,31.63,31.74,31.57,31.71,93800.0,31.63,31.74,31.57,31.71,93800.0
2006-12-12 14:00:00,31.71,31.86,31.67,31.81,58800.0,31.71,31.86,31.67,31.81,58800.0
2006-12-12 14:30:00,31.81,31.88,31.7,31.87,64100.0,31.81,31.88,31.7,31.87,64100.0
2006-12-12 15:00:00,31.86,31.9,31.77,31.86,56800.0,31.86,31.9,31.77,31.86,56800.0
2006-12-12 15:30:00,31.88,31.96,31.86,31.94,88700.0,31.88,31.96,31.86,31.94,88700.0
2006-12-13 09:30:00,32.25,32.31,31.94,32.21,83600.0,32.25,32.31,31.94,32.21,83600.0
2006-12-13 10:00:00,32.16,32.27,32.14,32.24,97500.0,32.16,32.27,32.14,32.24,97500.0
2006-12-13 10:30:00,32.24,32.24,32.09,32.18,67900.0,32.24,32.24,32.09,32.18,67900.0
2006-12-13 11:00:00,32.17,32.31,32.15,32.28,70800.0,32.17,32.31,32.15,32.28,70800.0
2006-12-13 11:30:00,32.28,32.33,32.27,32.31,33100.0,32.28,32.33,32.27,32.31,33100.0
2006-12-13 12:00:00,32.33,32.38,32.29,32.3,44900.0,32.33,32.38,32.29,32.3,44900.0
2006-12-13 12:30:00,32.3,32.31,32.14,32.15,35800.0,32.3,32.31,32.14,32.15,35800.0
2006-12-13 13:00:00,32.15,32.18,32.14,32.17,11900.0,32.15,32.18,32.14,32.17,11900.0
2006-12-13 13:30:00,32.17,32.2,32.1,32.15,569500.0,32.17,32.2,32.1,32.15,569500.0
2006-12-13 14:00:00,32.14,32.18,32.04,32.06,47900.0,32.14,32.18,32.04,32.06,47900.0
2006-12-13 14:30:00,32.08,32.12,31.98,32.11,61800.0,32.08,32.12,31.98,32.11,61800.0
2006-12-13 15:00:00,32.08,32.14,31.98,31.99,359500.0,32.08,32.14,31.98,31.99,359500.0
2006-12-13 15:30:00,32.02,32.12,31.97,32.12,303500.0,32.02,32.12,31.97,32.12,303500.0
2006-12-14 09:30:00,32.2,32.69,32.15,32.64,141800.0,32.2,32.69,32.15,32.64,141800.0
2006-12-14 10:00:00,32.64,32.72,32.54,32.58,82100.0,32.64,32.72,32.54,32.58,82100.0
2006-12-14 10:30:00,32.6,32.64,32.49,32.54,77400.0,32.6,32.64,32.49,32.54,77400.0
2006-12-14 11:00:00,32.54,32.55,32.43,32.43,35400.0,32.54,32.55,32.43,32.43,35400.0
2006-12-14 11:30:00,32.44,32.54,32.44,32.52,25100.0,32.44,32.54,32.44,32.52,25100.0
2006-12-14 12:00:00,32.51,32.52,32.45,32.48,20400.0,32.51,32.52,32.45,32.48,20400.0
2006-12-14 12:30:00,32.47,32.47,32.33,32.35,53100.0,32.47,32.47,32.33,32.35,53100.0
2006-12-14 13:00:00,32.35,32.35,32.28,32.3,32200.0,32.35,32.35,32.28,32.3,32200.0
2006-12-14 13:30:00,32.3,32.35,32.28,32.3,42700.0,32.3,32.35,32.28,32.3,42700.0
2006-12-14 14:00:00,32.3,32.3,32.19,32.24,29800.0,32.3,32.3,32.19,32.24,29800.0
2006-12-14 14:30:00,32.25,32.29,32.22,32.27,44300.0,32.25,32.29,32.22,32.27,44300.0
2006-12-14 15:00:00,32.26,32.27,32.14,32.18,214400.0,32.26,32.27,32.14,32.18,214400.0
2006-12-14 15:30:00,32.18,32.27,32.13,32.13,77500.0,32.18,32.27,32.13,32.13,77500.0
2006-12-15 09:30:00,32.38,32.38,32.11,32.26,189800.0,32.38,32.38,32.11,32.26,189800.0
2006-12-15 10:00:00,32.25,32.28,32.13,32.14,59000.0,32.25,32.28,32.13,32.14,59000.0
2006-12-15 10:30:00,32.12,32.22,32.09,32.15,36000.0,32.12,32.22,32.09,32.15,36000.0
2006-12-15 11:00:00,32.15,32.21,32.14,32.2,36900.0,32.15,32.21,32.14,32.2,36900.0
2006-12-15 11:30:00,32.2,32.23,32.12,32.14,65000.0,32.2,32.23,32.12,32.14,65000.0
2006-12-15 12:00:00,32.13,32.18,32.0,32.0,64700.0,32.13,32.18,32.0,32.0,64700.0
2006-12-15 12:30:00,32.01,32.1,32.01,32.08,21900.0,32.01,32.1,32.01,32.08,21900.0
2006-12-15 13:00:00,32.08,32.09,31.92,31.93,43000.0,32.08,32.09,31.92,31.93,43000.0
2006-12-15 13:30:00,31.94,31.97,31.87,31.96,23000.0,31.94,31.97,31.87,31.96,23000.0
2006-12-15 14:00:00,31.97,32.02,31.94,32.0,40500.0,31.97,32.02,31.94,32.0,40500.0
2006-12-15 14:30:00,32.0,32.04,31.95,32.02,36400.0,32.0,32.04,31.95,32.02,36400.0
2006-12-15 15:00:00,32.01,32.04,31.98,32.0,95200.0,32.01,32.04,31.98,32.0,95200.0
2006-12-15 15:30:00,32.01,32.04,31.88,31.91,137300.0,32.01,32.04,31.88,31.91,137300.0
2006-12-18 09:30:00,32.1,32.36,32.1,32.35,115200.0,32.1,32.36,32.1,32.35,115200.0
2006-12-18 10:00:00,32.34,32.54,32.28,32.35,237200.0,32.34,32.54,32.28,32.35,237200.0
2006-12-18 10:30:00,32.37,32.37,32.17,32.21,48000.0,32.37,32.37,32.17,32.21,48000.0
2006-12-18 11:00:00,32.21,32.21,32.13,32.14,48500.0,32.21,32.21,32.13,32.14,48500.0
2006-12-18 11:30:00,32.14,32.17,32.0,32.0,45100.0,32.14,32.17,32.0,32.0,45100.0
2006-12-18 12:00:00,31.98,32.01,31.91,32.0,52800.0,31.98,32.01,31.91,32.0,52800.0
2006-12-18 12:30:00,32.01,32.09,32.01,32.04,20100.0,32.01,32.09,32.01,32.04,20100.0
2006-12-18 13:00:00,32.04,32.04,31.96,32.0,14300.0,32.04,32.04,31.96,32.0,14300.0
2006-12-18 13:30:00,32.0,32.04,31.98,32.0,38700.0,32.0,32.04,31.98,32.0,38700.0
2006-12-18 14:00:00,32.02,32.02,31.97,31.99,17200.0,32.02,32.02,31.97,31.99,17200.0
2006-12-18 14:30:00,31.98,32.04,31.9,31.93,29000.0,31.98,32.04,31.9,31.93,29000.0
2006-12-18 15:00:00,31.93,31.96,31.81,31.88,40400.0,31.93,31.96,31.81,31.88,40400.0
2006-12-18 15:30:00,31.87,32.05,31.87,32.0,101800.0,31.87,32.05,31.87,32.0,101800.0
2006-12-19 09:30:00,31.85,31.85,31.52,31.64,39100.0,31.85,31.85,31.52,31.64,39100.0
2006-12-19 10:00:00,31.67,31.82,31.62,31.65,36500.0,31.67,31.82,31.62,31.65,36500.0
2006-12-19 10:30:00,31.65,31.66,31.5,31.58,22100.0,31.65,31.66,31.5,31.58,22100.0
2006-12-19 11:00:00,31.57,31.62,31.55,31.6,41000.0,31.57,31.62,31.55,31.6,41000.0
2006-12-19 11:30:00,31.61,31.64,31.53,31.57,45500.0,31.61,31.64,31.53,31.57,45500.0
2006-12-19 12:00:00,31.58,31.6,31.46,31.51,41600.0,31.58,31.6,31.46,31.51,41600.0
2006-12-19 12:30:00,31.5,31.54,31.45,31.54,24700.0,31.5,31.54,31.45,31.54,24700.0
2006-12-19 13:00:00,31.55,31.55,31.47,31.47,16200.0,31.55,31.55,31.47,31.47,16200.0
2006-12-19 13:30:00,31.47,31.56,31.45,31.49,26800.0,31.47,31.56,31.45,31.49,26800.0
2006-12-19 14:00:00,31.5,31.71,31.48,31.65,52400.0,31.5,31.71,31.48,31.65,52400.0
2006-12-19 14:30:00,31.65,31.77,31.64,31.77,52200.0,31.65,31.77,31.64,31.77,52200.0
2006-12-19 15:00:00,31.77,31.87,31.75,31.76,42900.0,31.77,31.87,31.75,31.76,42900.0
2006-12-19 15:30:00,31.76,31.81,31.71,31.81,65100.0,31.76,31.81,31.71,31.81,65100.0
2006-12-20 09:30:00,31.75,32.16,31.75,32.14,28200.0,31.75,32.16,31.75,32.14,28200.0
2006-12-20 10:00:00,32.16,32.23,32.06,32.09,28300.0,32.16,32.23,32.06,32.09,28300.0
2006-12-20 10:30:00,32.09,32.1,31.98,32.0,68400.0,32.09,32.1,31.98,32.0,68400.0
2006-12-20 11:00:00,32.02,32.02,31.95,31.95,26200.0,32.02,32.02,31.95,31.95,26200.0
2006-12-20 11:30:00,31.96,31.96,31.91,31.96,20600.0,31.96,31.96,31.91,31.96,20600.0
2006-12-20 12:00:00,31.96,32.0,31.95,31.96,23000.0,31.96,32.0,31.95,31.96,23000.0
2006-12-20 12:30:00,31.96,32.0,31.9,31.98,33200.0,31.96,32.0,31.9,31.98,33200.0
2006-12-20 13:00:00,31.99,32.0,31.84,31.84,17000.0,31.99,32.0,31.84,31.84,17000.0
2006-12-20 13:30:00,31.87,31.88,31.78,31.86,16900.0,31.87,31.88,31.78,31.86,16900.0
2006-12-20 14:00:00,31.87,31.9,31.86,31.9,16100.0,31.87,31.9,31.86,31.9,16100.0
2006-12-20 14:30:00,31.9,31.9,31.86,31.88,32100.0,31.9,31.9,31.86,31.88,32100.0
2006-12-20 15:00:00,31.88,31.9,31.86,31.89,24100.0,31.88,31.9,31.86,31.89,24100.0
2006-12-20 15:30:00,31.89,31.9,31.83,31.89,59100.0,31.89,31.9,31.83,31.89,59100.0
2006-12-21 09:30:00,31.84,32.22,31.84,32.1,107300.0,31.84,32.22,31.84,32.1,107300.0
2006-12-21 10:00:00,32.1,32.16,32.06,32.09,68800.0,32.1,32.16,32.06,32.09,68800.0
2006-12-21 10:30:00,32.08,32.11,31.99,32.0,57200.0,32.08,32.11,31.99,32.0,57200.0
2006-12-21 11:00:00,31.99,32.0,31.93,31.99,27800.0,31.99,32.0,31.93,31.99,27800.0
2006-12-21 11:30:00,31.98,32.08,31.98,32.08,53500.0,31.98,32.08,31.98,32.08,53500.0
2006-12-21 12:00:00,32.07,32.1,32.0,32.02,27800.0,32.07,32.1,32.0,32.02,27800.0
2006-12-21 12:30:00,32.03,32.04,31.87,31.95,36400.0,32.03,32.04,31.87,31.95,36400.0
2006-12-21 13:00:00,31.94,31.94,31.78,31.86,40800.0,31.94,31.94,31.78,31.86,40800.0
2006-12-21 13:30:00,31.88,31.89,31.72,31.77,36800.0,31.88,31.89,31.72,31.77,36800.0
2006-12-21 14:00:00,31.74,31.87,31.71,31.83,31100.0,31.74,31.87,31.71,31.83,31100.0
2006-12-21 14:30:00,31.79,31.97,31.79,31.96,52800.0,31.79,31.97,31.79,31.96,52800.0
2006-12-21 15:00:00,31.96,32.01,31.9,31.92,24800.0,31.96,32.01,31.9,31.92,24800.0
2006-12-21 15:30:00,31.9,31.91,31.8,31.88,59900.0,31.9,31.91,31.8,31.88,59900.0
2006-12-22 09:30:00,31.8,31.89,31.55,31.84,34800.0,31.8,31.89,31.55,31.84,34800.0
2006-12-22 10:00:00,31.86,31.97,31.82,31.95,28500.0,31.86,31.97,31.82,31.95,28500.0
2006-12-22 10:30:00,31.95,31.97,31.73,31.74,24500.0,31.95,31.97,31.73,31.74,24500.0
2006-12-22 11:00:00,31.74,31.8,31.63,31.65,13200.0,31.74,31.8,31.63,31.65,13200.0
2006-12-22 11:30:00,31.65,31.81,31.64,31.75,33200.0,31.65,31.81,31.64,31.75,33200.0
2006-12-22 12:00:00,31.72,31.8,31.7,31.77,17500.0,31.72,31.8,31.7,31.77,17500.0
2006-12-22 12:30:00,31.77,31.83,31.71,31.75,14700.0,31.77,31.83,31.71,31.75,14700.0
2006-12-22 13:00:00,31.75,31.8,31.74,31.78,12600.0,31.75,31.8,31.74,31.78,12600.0
2006-12-22 13:30:00,31.78,31.8,31.75,31.75,12100.0,31.78,31.8,31.75,31.75,12100.0
2006-12-22 14:00:00,31.74,31.77,31.73,31.75,16600.0,31.74,31.77,31.73,31.75,16600.0
2006-12-22 14:30:00,31.74,31.76,31.69,31.75,31400.0,31.74,31.76,31.69,31.75,31400.0
2006-12-22 15:00:00,31.76,31.78,31.74,31.75,19500.0,31.76,31.78,31.74,31.75,19500.0
2006-12-22 15:30:00,31.75,31.75,31.63,31.67,47000.0,31.75,31.75,31.63,31.67,47000.0
2006-12-26 09:30:00,31.73,32.13,31.7,32.02,26700.0,31.73,32.13,31.7,32.02,26700.0
2006-12-26 10:00:00,32.02,32.14,31.96,32.08,19800.0,32.02,32.14,31.96,32.08,19800.0
2006-12-26 10:30:00,32.08,32.08,31.97,31.99,21200.0,32.08,32.08,31.97,31.99,21200.0
2006-12-26 11:00:00,32.0,32.01,31.91,31.97,19200.0,32.0,32.01,31.91,31.97,19200.0
2006-12-26 11:30:00,31.98,32.0,31.93,31.97,18700.0,31.98,32.0,31.93,31.97,18700.0
2006-12-26 12:00:00,31.96,31.96,31.76,31.76,16100.0,31.96,31.96,31.76,31.76,16100.0
2006-12-26 12:30:00,31.76,31.8,31.74,31.8,8500.0,31.76,31.8,31.74,31.8,8500.0
2006-12-26 13:00:00,31.8,31.87,31.79,31.86,8100.0,31.8,31.87,31.79,31.86,8100.0
2006-12-26 13:30:00,31.85,31.95,31.83,31.9,16100.0,31.85,31.95,31.83,31.9,16100.0
2006-12-26 14:00:00,31.9,31.92,31.86,31.92,20700.0,31.9,31.92,31.86,31.92,20700.0
2006-12-26 14:30:00,31.91,31.91,31.82,31.85,23900.0,31.91,31.91,31.82,31.85,23900.0
2006-12-26 15:00:00,31.85,31.9,31.84,31.9,24000.0,31.85,31.9,31.84,31.9,24000.0
2006-12-26 15:30:00,31.9,32.08,31.9,32.0,64900.0,31.9,32.08,31.9,32.0,64900.0
2006-12-27 09:30:00,32.0,32.47,32.0,32.36,36900.0,32.0,32.47,32.0,32.36,36900.0
2006-12-27 10:00:00,32.37,32.45,32.15,32.19,70200.0,32.37,32.45,32.15,32.19,70200.0
2006-12-27 10:30:00,32.2,32.2,32.13,32.15,36600.0,32.2,32.2,32.13,32.15,36600.0
2006-12-27 11:00:00,32.14,32.19,32.1,32.14,100800.0,32.14,32.19,32.1,32.14,100800.0
2006-12-27 11:30:00,32.13,32.13,31.98,32.0,44900.0,32.13,32.13,31.98,32.0,44900.0
2006-12-27 12:00:00,32.02,32.02,31.96,31.97,19900.0,32.02,32.02,31.96,31.97,19900.0
2006-12-27 12:30:00,31.97,32.1,31.97,31.99,18700.0,31.97,32.1,31.97,31.99,18700.0
2006-12-27 13:00:00,32.02,32.03,31.95,31.96,8100.0,32.02,32.03,31.95,31.96,8100.0
2006-12-27 13:30:00,31.97,32.03,31.95,32.03,14300.0,31.97,32.03,31.95,32.03,14300.0
2006-12-27 14:00:00,32.03,32.16,32.03,32.11,16200.0,32.03,32.16,32.03,32.11,16200.0
2006-12-27 14:30:00,32.12,32.16,32.1,32.14,17300.0,32.12,32.16,32.1,32.14,17300.0
2006-12-27 15:00:00,32.14,32.19,32.09,32.16,68700.0,32.14,32.19,32.09,32.16,68700.0
2006-12-27 15:30:00,32.16,32.19,32.09,32.1,118800.0,32.16,32.19,32.09,32.1,118800.0
2006-12-28 09:30:00,32.15,32.33,32.07,32.13,31400.0,32.15,32.33,32.07,32.13,31400.0
2006-12-28 10:00:00,32.17,32.24,31.97,32.0,46900.0,32.17,32.24,31.97,32.0,46900.0
2006-12-28 10:30:00,31.98,32.13,31.94,32.12,37800.0,31.98,32.13,31.94,32.12,37800.0
2006-12-28 11:00:00,32.11,32.11,32.02,32.09,19200.0,32.11,32.11,32.02,32.09,19200.0
2006-12-28 11:30:00,32.07,32.08,32.03,32.07,17100.0,32.07,32.08,32.03,32.07,17100.0
2006-12-28 12:00:00,32.07,32.15,32.07,32.14,16700.0,32.07,32.15,32.07,32.14,16700.0
2006-12-28 12:30:00,32.15,32.15,32.12,32.13,7800.0,32.15,32.15,32.12,32.13,7800.0
2006-12-28 13:00:00,32.13,32.14,32.07,32.07,17000.0,32.13,32.14,32.07,32.07,17000.0
2006-12-28 13:30:00,32.07,32.09,31.98,31.99,16200.0,32.07,32.09,31.98,31.99,16200.0
2006-12-28 14:00:00,31.99,32.1,31.98,32.1,30600.0,31.99,32.1,31.98,32.1,30600.0
2006-12-28 14:30:00,32.1,32.15,32.1,32.13,14600.0,32.1,32.15,32.1,32.13,14600.0
2006-12-28 15:00:00,32.13,32.13,32.11,32.12,43700.0,32.13,32.13,32.11,32.12,43700.0
2006-12-28 15:30:00,32.11,32.16,32.05,32.05,54600.0,32.11,32.16,32.05,32.05,54600.0
2006-12-29 09:30:00,31.99,32.3,31.97,32.23,38400.0,31.99,32.3,31.97,32.23,38400.0
2006-12-29 10:00:00,32.24,32.24,32.08,32.09,45000.0,32.24,32.24,32.08,32.09,45000.0
2006-12-29 10:30:00,32.08,32.11,32.01,32.03,34900.0,32.08,32.11,32.01,32.03,34900.0
2006-12-29 11:00:00,32.04,32.04,31.93,31.94,22700.0,32.04,32.04,31.93,31.94,22700.0
2006-12-29 11:30:00,31.94,31.97,31.92,31.97,10700.0,31.94,31.97,31.92,31.97,10700.0
2006-12-29 12:00:00,31.96,31.97,31.91,31.96,25500.0,31.96,31.97,31.91,31.96,25500.0
2006-12-29 12:30:00,31.96,31.96,31.92,31.92,12700.0,31.96,31.96,31.92,31.92,12700.0
2006-12-29 13:00:00,31.92,31.95,31.83,31.83,16300.0,31.92,31.95,31.83,31.83,16300.0
2006-12-29 13:30:00,31.81,31.83,31.73,31.78,28300.0,31.81,31.83,31.73,31.78,28300.0
2006-12-29 14:00:00,31.77,31.82,31.7,31.7,34600.0,31.77,31.82,31.7,31.7,34600.0
2006-12-29 14:30:00,31.7,31.7,31.61,31.64,31900.0,31.7,31.7,31.61,31.64,31900.0
2006-12-29 15:00:00,31.64,31.65,31.55,31.59,44100.0,31.64,31.65,31.55,31.59,44100.0
2006-12-29 15:30:00,31.58,31.69,31.54,31.54,81700.0,31.58,31.69,31.54,31.54,81700.0
2007-01-03 09:30:00,32.0,32.4,32.0,32.06,91700.0,32.0,32.4,32.0,32.06,91700.0
2007-01-03 10:00:00,32.06,32.5,32.06,32.41,108000.0,32.06,32.5,32.06,32.41,108000.0
2007-01-03 10:30:00,32.41,32.6,32.36,32.53,154800.0,32.41,32.6,32.36,32.53,154800.0
2007-01-03 11:00:00,32.54,32.75,32.54,32.56,117500.0,32.54,32.75,32.54,32.56,117500.0
2007-01-03 11:30:00,32.56,32.57,32.38,32.38,62900.0,32.56,32.57,32.38,32.38,62900.0
2007-01-03 12:00:00,32.4,32.57,32.37,32.48,40900.0,32.4,32.57,32.37,32.48,40900.0
2007-01-03 12:30:00,32.48,32.68,32.46,32.61,43800.0,32.48,32.68,32.46,32.61,43800.0
2007-01-03 13:00:00,32.63,32.69,32.61,32.67,28500.0,32.63,32.69,32.61,32.67,28500.0
2007-01-03 13:30:00,32.67,32.67,32.57,32.63,36800.0,32.67,32.67,32.57,32.63,36800.0
2007-01-03 14:00:00,32.63,32.69,32.58,32.65,193400.0,32.63,32.69,32.58,32.65,193400.0
2007-01-03 14:30:00,32.67,32.73,32.36,32.4,248900.0,32.67,32.73,32.36,32.4,248900.0
2007-01-03 15:00:00,32.4,32.45,32.38,32.4,88100.0,32.4,32.45,32.38,32.4,88100.0
2007-01-03 15:30:00,32.41,32.71,32.41,32.71,131400.0,32.41,32.71,32.41,32.71,131400.0
2007-01-04 09:30:00,32.78,33.17,32.78,33.09,152400.0,32.78,33.17,32.78,33.09,152400.0
2007-01-04 10:00:00,33.09,33.28,33.07,33.15,112700.0,33.09,33.28,33.07,33.15,112700.0
2007-01-04 10:30:00,33.14,33.74,33.14,33.66,102400.0,33.14,33.74,33.14,33.66,102400.0
2007-01-04 11:00:00,33.67,34.16,33.66,34.15,129400.0,33.67,34.16,33.66,34.15,129400.0
2007-01-04 11:30:00,34.14,34.22,33.83,34.21,127600.0,34.14,34.22,33.83,34.21,127600.0
2007-01-04 12:00:00,34.21,34.24,34.14,34.2,75500.0,34.21,34.24,34.14,34.2,75500.0
2007-01-04 12:30:00,34.2,34.24,34.14,34.23,45800.0,34.2,34.24,34.14,34.23,45800.0
2007-01-04 13:00:00,34.25,34.32,34.14,34.2,61400.0,34.25,34.32,34.14,34.2,61400.0
2007-01-04 13:30:00,34.18,34.26,34.06,34.14,161300.0,34.18,34.26,34.06,34.14,161300.0
2007-01-04 14:00:00,34.14,34.41,34.13,34.41,86100.0,34.14,34.41,34.13,34.41,86100.0
2007-01-04 14:30:00,34.4,34.66,34.3,34.6,144500.0,34.4,34.66,34.3,34.6,144500.0
2007-01-04 15:00:00,34.62,34.73,34.5,34.52,104100.0,34.62,34.73,34.5,34.52,104100.0
2007-01-04 15:30:00,34.51,34.68,34.51,34.54,205300.0,34.51,34.68,34.51,34.54,205300.0
2007-01-05 09:30:00,34.32,34.32,33.91,34.02,129100.0,34.32,34.32,33.91,34.02,129100.0
2007-01-05 10:00:00,34.04,34.14,33.94,34.08,90800.0,34.04,34.14,33.94,34.08,90800.0
2007-01-05 10:30:00,34.09,34.28,34.01,34.15,53800.0,34.09,34.28,34.01,34.15,53800.0
2007-01-05 11:00:00,34.18,34.26,34.01,34.04,103100.0,34.18,34.26,34.01,34.04,103100.0
2007-01-05 11:30:00,34.05,34.19,34.01,34.14,44000.0,34.05,34.19,34.01,34.14,44000.0
2007-01-05 12:00:00,34.17,34.3,34.1,34.1,32900.0,34.17,34.3,34.1,34.1,32900.0
2007-01-05 12:30:00,34.1,34.12,34.07,34.07,53400.0,34.1,34.12,34.07,34.07,53400.0
2007-01-05 13:00:00,34.08,34.08,33.93,33.99,91000.0,34.08,34.08,33.93,33.99,91000.0
2007-01-05 13:30:00,33.99,34.08,33.94,33.98,40300.0,33.99,34.08,33.94,33.98,40300.0
2007-01-05 14:00:00,33.99,34.0,33.94,33.99,103000.0,33.99,34.0,33.94,33.99,103000.0
2007-01-05 14:30:00,33.99,34.0,33.86,33.87,35600.0,33.99,34.0,33.86,33.87,35600.0
2007-01-05 15:00:00,33.87,34.0,33.82,33.98,56400.0,33.87,34.0,33.82,33.98,56400.0
2007-01-05 15:30:00,33.98,34.08,33.94,33.98,100000.0,33.98,34.08,33.94,33.98,100000.0
2007-01-08 09:30:00,34.0,34.08,33.82,33.99,117800.0,34.0,34.08,33.82,33.99,117800.0
2007-01-08 10:00:00,34.01,34.1,33.88,33.89,77000.0,34.01,34.1,33.88,33.89,77000.0
2007-01-08 10:30:00,33.9,34.0,33.87,33.87,50700.0,33.9,34.0,33.87,33.87,50700.0
2007-01-08 11:00:00,33.85,34.03,33.82,34.0,54000.0,33.85,34.03,33.82,34.0,54000.0
2007-01-08 11:30:00,34.0,34.15,33.99,34.15,56600.0,34.0,34.15,33.99,34.15,56600.0
2007-01-08 12:00:00,34.14,34.22,33.95,33.96,55600.0,34.14,34.22,33.95,33.96,55600.0
2007-01-08 12:30:00,33.95,34.06,33.92,34.0,39900.0,33.95,34.06,33.92,34.0,39900.0
2007-01-08 13:00:00,34.01,34.01,33.87,33.9,31700.0,34.01,34.01,33.87,33.9,31700.0
2007-01-08 13:30:00,33.9,34.01,33.9,33.96,25500.0,33.9,34.01,33.9,33.96,25500.0
2007-01-08 14:00:00,33.96,34.11,33.96,34.09,57700.0,33.96,34.11,33.96,34.09,57700.0
2007-01-08 14:30:00,34.09,34.09,33.92,33.93,58700.0,34.09,34.09,33.92,33.93,58700.0
2007-01-08 15:00:00,33.92,34.11,33.92,33.94,52400.0,33.92,34.11,33.92,33.94,52400.0
2007-01-08 15:30:00,33.95,33.96,33.85,33.85,96300.0,33.95,33.96,33.85,33.85,96300.0
2007-01-09 09:30:00,33.97,34.04,33.76,33.77,45500.0,33.97,34.04,33.76,33.77,45500.0
2007-01-09 10:00:00,33.76,33.98,33.75,33.96,51500.0,33.76,33.98,33.75,33.96,51500.0
2007-01-09 10:30:00,33.98,34.1,33.93,34.06,33000.0,33.98,34.1,33.93,34.06,33000.0
2007-01-09 11:00:00,34.07,34.07,33.86,33.9,39000.0,34.07,34.07,33.86,33.9,39000.0
2007-01-09 11:30:00,33.9,33.96,33.78,33.83,42600.0,33.9,33.96,33.78,33.83,42600.0
2007-01-09 12:00:00,33.82,33.92,33.8,33.9,39200.0,33.82,33.92,33.8,33.9,39200.0
2007-01-09 12:30:00,33.88,34.0,33.84,33.91,28700.0,33.88,34.0,33.84,33.91,28700.0
2007-01-09 13:00:00,33.91,34.04,33.9,34.03,37000.0,33.91,34.04,33.9,34.03,37000.0
2007-01-09 13:30:00,34.03,34.19,34.0,34.11,49700.0,34.03,34.19,34.0,34.11,49700.0
2007-01-09 14:00:00,34.11,34.16,34.03,34.12,44100.0,34.11,34.16,34.03,34.12,44100.0
2007-01-09 14:30:00,34.12,34.33,34.11,34.3,51600.0,34.12,34.33,34.11,34.3,51600.0
2007-01-09 15:00:00,34.31,34.35,34.24,34.33,48800.0,34.31,34.35,34.24,34.33,48800.0
2007-01-09 15:30:00,34.33,34.35,34.2,34.32,95500.0,34.33,34.35,34.2,34.32,95500.0
2007-01-10 09:30:00,34.2,34.26,33.98,34.04,42300.0,34.2,34.26,33.98,34.04,42300.0
2007-01-10 10:00:00,34.01,34.1,33.93,33.93,37700.0,34.01,34.1,33.93,33.93,37700.0
2007-01-10 10:30:00,33.92,34.11,33.86,34.0,38900.0,33.92,34.11,33.86,34.0,38900.0
2007-01-10 11:00:00,34.01,34.11,33.99,33.99,15800.0,34.01,34.11,33.99,33.99,15800.0
2007-01-10 11:30:00,34.0,34.0,33.89,33.98,27400.0,34.0,34.0,33.89,33.98,27400.0
2007-01-10 12:00:00,33.97,34.01,33.92,33.97,19700.0,33.97,34.01,33.92,33.97,19700.0
2007-01-10 12:30:00,33.96,34.04,33.91,34.04,17400.0,33.96,34.04,33.91,34.04,17400.0
2007-01-10 13:00:00,34.04,34.05,33.98,34.03,20200.0,34.04,34.05,33.98,34.03,20200.0
2007-01-10 13:30:00,34.03,34.09,33.99,34.06,20300.0,34.03,34.09,33.99,34.06,20300.0
2007-01-10 14:00:00,34.04,34.18,34.04,34.09,39300.0,34.04,34.18,34.04,34.09,39300.0
2007-01-10 14:30:00,34.09,34.12,34.04,34.08,48300.0,34.09,34.12,34.04,34.08,48300.0
2007-01-10 15:00:00,34.09,34.15,34.04,34.11,61000.0,34.09,34.15,34.04,34.11,61000.0
2007-01-10 15:30:00,34.12,34.25,34.09,34.14,79100.0,34.12,34.25,34.09,34.14,79100.0
2007-01-11 09:30:00,34.3,34.7,34.18,34.5,46100.0,34.3,34.7,34.18,34.5,46100.0
2007-01-11 10:00:00,34.51,34.63,34.42,34.46,36700.0,34.51,34.63,34.42,34.46,36700.0
2007-01-11 10:30:00,34.48,34.58,34.44,34.55,42000.0,34.48,34.58,34.44,34.55,42000.0
2007-01-11 11:00:00,34.56,34.76,34.55,34.72,64500.0,34.56,34.76,34.55,34.72,64500.0
2007-01-11 11:30:00,34.72,34.73,34.53,34.54,44900.0,34.72,34.73,34.53,34.54,44900.0
2007-01-11 12:00:00,34.54,34.55,34.46,34.48,39500.0,34.54,34.55,34.46,34.48,39500.0
2007-01-11 12:30:00,34.48,34.49,34.45,34.46,27600.0,34.48,34.49,34.45,34.46,27600.0
2007-01-11 13:00:00,34.46,34.48,34.28,34.31,31400.0,34.46,34.48,34.28,34.31,31400.0
2007-01-11 13:30:00,34.31,34.32,34.22,34.23,61400.0,34.31,34.32,34.22,34.23,61400.0
2007-01-11 14:00:00,34.22,34.23,34.14,34.23,59100.0,34.22,34.23,34.14,34.23,59100.0
2007-01-11 14:30:00,34.23,34.24,34.16,34.24,68800.0,34.23,34.24,34.16,34.24,68800.0
2007-01-11 15:00:00,34.24,34.26,34.09,34.13,82200.0,34.24,34.26,34.09,34.13,82200.0
2007-01-11 15:30:00,34.13,34.24,34.12,34.19,91600.0,34.13,34.24,34.12,34.19,91600.0
2007-01-12 09:30:00,34.17,34.47,34.1,34.43,32500.0,34.17,34.47,34.1,34.43,32500.0
2007-01-12 10:00:00,34.43,34.45,34.19,34.28,25900.0,34.43,34.45,34.19,34.28,25900.0
2007-01-12 10:30:00,34.29,34.29,34.16,34.29,59700.0,34.29,34.29,34.16,34.29,59700.0
2007-01-12 11:00:00,34.29,34.35,34.19,34.24,33700.0,34.29,34.35,34.19,34.24,33700.0
2007-01-12 11:30:00,34.23,34.33,34.19,34.22,35900.0,34.23,34.33,34.19,34.22,35900.0
2007-01-12 12:00:00,34.22,34.27,34.2,34.24,32500.0,34.22,34.27,34.2,34.24,32500.0
2007-01-12 12:30:00,34.25,34.48,34.25,34.48,58900.0,34.25,34.48,34.25,34.48,58900.0
2007-01-12 13:00:00,34.47,34.65,34.44,34.6,62700.0,34.47,34.65,34.44,34.6,62700.0
2007-01-12 13:30:00,34.6,34.7,34.56,34.7,75200.0,34.6,34.7,34.56,34.7,75200.0
2007-01-12 14:00:00,34.69,34.72,34.63,34.67,63100.0,34.69,34.72,34.63,34.67,63100.0
2007-01-12 14:30:00,34.67,34.76,34.66,34.69,53500.0,34.67,34.76,34.66,34.69,53500.0
2007-01-12 15:00:00,34.7,34.8,34.69,34.77,105500.0,34.7,34.8,34.69,34.77,105500.0
2007-01-12 15:30:00,34.77,34.79,34.65,34.75,95500.0,34.77,34.79,34.65,34.75,95500.0
2007-01-16 09:30:00,35.3,35.35,35.03,35.09,122400.0,35.3,35.35,35.03,35.09,122400.0
2007-01-16 10:00:00,35.08,35.08,34.95,35.03,53900.0,35.08,35.08,34.95,35.03,53900.0
2007-01-16 10:30:00,35.04,35.08,34.9,34.97,59700.0,35.04,35.08,34.9,34.97,59700.0
2007-01-16 11:00:00,34.97,35.11,34.97,35.1,45100.0,34.97,35.11,34.97,35.1,45100.0
2007-01-16 11:30:00,35.09,35.28,35.09,35.18,40000.0,35.09,35.28,35.09,35.18,40000.0
2007-01-16 12:00:00,35.2,35.21,35.0,35.02,30700.0,35.2,35.21,35.0,35.02,30700.0
2007-01-16 12:30:00,35.03,35.04,34.83,34.92,50700.0,35.03,35.04,34.83,34.92,50700.0
2007-01-16 13:00:00,34.93,34.95,34.9,34.93,21500.0,34.93,34.95,34.9,34.93,21500.0
2007-01-16 13:30:00,34.92,34.93,34.76,34.81,30900.0,34.92,34.93,34.76,34.81,30900.0
2007-01-16 14:00:00,34.8,34.92,34.77,34.88,33300.0,34.8,34.92,34.77,34.88,33300.0
2007-01-16 14:30:00,34.89,34.93,34.87,34.89,24500.0,34.89,34.93,34.87,34.89,24500.0
2007-01-16 15:00:00,34.87,34.89,34.75,34.78,39100.0,34.87,34.89,34.75,34.78,39100.0
2007-01-16 15:30:00,34.77,34.84,34.67,34.7,119400.0,34.77,34.84,34.67,34.7,119400.0
2007-01-17 09:30:00,34.56,34.75,34.48,34.65,36600.0,34.56,34.75,34.48,34.65,36600.0
2007-01-17 10:00:00,34.65,34.65,34.51,34.57,30600.0,34.65,34.65,34.51,34.57,30600.0
2007-01-17 10:30:00,34.56,34.58,34.46,34.48,26500.0,34.56,34.58,34.46,34.48,26500.0
2007-01-17 11:00:00,34.47,34.53,34.43,34.48,50800.0,34.47,34.53,34.43,34.48,50800.0
2007-01-17 11:30:00,34.48,34.56,34.31,34.35,58900.0,34.48,34.56,34.31,34.35,58900.0
2007-01-17 12:00:00,34.35,34.42,34.34,34.38,30300.0,34.35,34.42,34.34,34.38,30300.0
2007-01-17 12:30:00,34.4,34.46,34.39,34.44,31500.0,34.4,34.46,34.39,34.44,31500.0
2007-01-17 13:00:00,34.44,34.44,34.37,34.37,21200.0,34.44,34.44,34.37,34.37,21200.0
2007-01-17 13:30:00,34.37,34.46,34.35,34.46,33800.0,34.37,34.46,34.35,34.46,33800.0
2007-01-17 14:00:00,34.46,34.46,34.27,34.29,44600.0,34.46,34.46,34.27,34.29,44600.0
2007-01-17 14:30:00,34.28,34.39,34.22,34.31,29900.0,34.28,34.39,34.22,34.31,29900.0
2007-01-17 15:00:00,34.32,34.33,34.16,34.18,44500.0,34.32,34.33,34.16,34.18,44500.0
2007-01-17 15:30:00,34.2,34.37,34.2,34.3,59100.0,34.2,34.37,34.2,34.3,59100.0
2007-01-18 09:30:00,34.33,34.43,34.1,34.23,38900.0,34.33,34.43,34.1,34.23,38900.0
2007-01-18 10:00:00,34.2,34.2,33.73,33.86,81600.0,34.2,34.2,33.73,33.86,81600.0
2007-01-18 10:30:00,33.86,33.89,33.62,33.67,99300.0,33.86,33.89,33.62,33.67,99300.0
2007-01-18 11:00:00,33.66,33.83,33.64,33.8,90100.0,33.66,33.83,33.64,33.8,90100.0
2007-01-18 11:30:00,33.8,33.81,33.7,33.74,246400.0,33.8,33.81,33.7,33.74,246400.0
2007-01-18 12:00:00,33.73,33.75,33.55,33.6,142700.0,33.73,33.75,33.55,33.6,142700.0
2007-01-18 12:30:00,33.59,33.6,33.46,33.54,72400.0,33.59,33.6,33.46,33.54,72400.0
2007-01-18 13:00:00,33.54,33.54,33.29,33.34,125600.0,33.54,33.54,33.29,33.34,125600.0
2007-01-18 13:30:00,33.33,33.39,33.27,33.3,109500.0,33.33,33.39,33.27,33.3,109500.0
2007-01-18 14:00:00,33.3,33.39,33.24,33.3,69000.0,33.3,33.39,33.24,33.3,69000.0
2007-01-18 14:30:00,33.3,33.36,33.21,33.21,63100.0,33.3,33.36,33.21,33.21,63100.0
2007-01-18 15:00:00,33.21,33.39,33.15,33.33,95200.0,33.21,33.39,33.15,33.33,95200.0
2007-01-18 15:30:00,33.34,33.35,33.15,33.22,153600.0,33.34,33.35,33.15,33.22,153600.0
2007-01-19 09:30:00,33.05,33.06,32.84,33.0,120900.0,33.05,33.06,32.84,33.0,120900.0
2007-01-19 10:00:00,33.0,33.29,32.99,33.18,70600.0,33.0,33.29,32.99,33.18,70600.0
2007-01-19 10:30:00,33.17,33.5,33.16,33.42,69200.0,33.17,33.5,33.16,33.42,69200.0
2007-01-19 11:00:00,33.44,33.55,33.37,33.42,49400.0,33.44,33.55,33.37,33.42,49400.0
2007-01-19 11:30:00,33.43,33.47,33.25,33.27,29600.0,33.43,33.47,33.25,33.27,29600.0
2007-01-19 12:00:00,33.26,33.26,33.12,33.16,38900.0,33.26,33.26,33.12,33.16,38900.0
2007-01-19 12:30:00,33.15,33.19,33.14,33.17,54500.0,33.15,33.19,33.14,33.17,54500.0
2007-01-19 13:00:00,33.18,33.26,33.15,33.26,93600.0,33.18,33.26,33.15,33.26,93600.0
2007-01-19 13:30:00,33.27,33.45,33.25,33.44,24400.0,33.27,33.45,33.25,33.44,24400.0
2007-01-19 14:00:00,33.43,33.53,33.41,33.51,29700.0,33.43,33.53,33.41,33.51,29700.0
2007-01-19 14:30:00,33.51,33.52,33.41,33.5,29200.0,33.51,33.52,33.41,33.5,29200.0
2007-01-19 15:00:00,33.5,33.52,33.42,33.49,38600.0,33.5,33.52,33.42,33.49,38600.0
2007-01-19 15:30:00,33.49,33.53,33.45,33.52,74200.0,33.49,33.53,33.45,33.52,74200.0
2007-01-22 09:30:00,33.45,33.49,33.13,33.13,57300.0,33.45,33.49,33.13,33.13,57300.0
2007-01-22 10:00:00,33.12,33.16,32.93,33.02,71000.0,33.12,33.16,32.93,33.02,71000.0
2007-01-22 10:30:00,33.01,33.08,32.97,33.0,49400.0,33.01,33.08,32.97,33.0,49400.0
2007-01-22 11:00:00,32.97,33.0,32.85,32.97,34800.0,32.97,33.0,32.85,32.97,34800.0
2007-01-22 11:30:00,32.96,33.07,32.95,33.02,40200.0,32.96,33.07,32.95,33.02,40200.0
2007-01-22 12:00:00,32.97,32.99,32.89,32.92,19600.0,32.97,32.99,32.89,32.92,19600.0
2007-01-22 12:30:00,32.92,33.05,32.84,32.85,17000.0,32.92,33.05,32.84,32.85,17000.0
2007-01-22 13:00:00,32.85,33.0,32.83,32.94,21800.0,32.85,33.0,32.83,32.94,21800.0
2007-01-22 13:30:00,32.97,33.12,32.94,33.11,31700.0,32.97,33.12,32.94,33.11,31700.0
2007-01-22 14:00:00,33.11,33.14,33.01,33.04,28800.0,33.11,33.14,33.01,33.04,28800.0
2007-01-22 14:30:00,33.03,33.14,33.02,33.07,39400.0,33.03,33.14,33.02,33.07,39400.0
2007-01-22 15:00:00,33.07,33.08,32.97,33.0,28900.0,33.07,33.08,32.97,33.0,28900.0
2007-01-22 15:30:00,33.0,33.09,32.94,32.97,58800.0,33.0,33.09,32.94,32.97,58800.0
2007-01-23 09:30:00,33.0,33.2,32.8,33.18,46600.0,33.0,33.2,32.8,33.18,46600.0
2007-01-23 10:00:00,33.18,33.26,33.01,33.2,78700.0,33.18,33.26,33.01,33.2,78700.0
2007-01-23 10:30:00,33.19,33.29,33.17,33.26,31800.0,33.19,33.29,33.17,33.26,31800.0
2007-01-23 11:00:00,33.26,33.49,33.26,33.4,81200.0,33.26,33.49,33.26,33.4,81200.0
2007-01-23 11:30:00,33.38,33.4,33.12,33.19,84600.0,33.38,33.4,33.12,33.19,84600.0
2007-01-23 12:00:00,33.17,33.31,33.17,33.2,13700.0,33.17,33.31,33.17,33.2,13700.0
2007-01-23 12:30:00,33.2,33.34,33.2,33.31,16900.0,33.2,33.34,33.2,33.31,16900.0
2007-01-23 13:00:00,33.31,33.36,33.3,33.34,18400.0,33.31,33.36,33.3,33.34,18400.0
2007-01-23 13:30:00,33.35,33.4,33.35,33.39,10600.0,33.35,33.4,33.35,33.39,10600.0
2007-01-23 14:00:00,33.38,33.38,33.14,33.21,28200.0,33.38,33.38,33.14,33.21,28200.0
2007-01-23 14:30:00,33.16,33.17,33.03,33.17,34100.0,33.16,33.17,33.03,33.17,34100.0
2007-01-23 15:00:00,33.13,33.24,33.09,33.09,45400.0,33.13,33.24,33.09,33.09,45400.0
2007-01-23 15:30:00,33.09,33.09,32.98,33.01,85600.0,33.09,33.09,32.98,33.01,85600.0
2007-01-24 09:30:00,33.0,33.34,32.94,33.12,40400.0,33.0,33.34,32.94,33.12,40400.0
2007-01-24 10:00:00,33.1,33.22,33.1,33.14,24400.0,33.1,33.22,33.1,33.14,24400.0
2007-01-24 10:30:00,33.14,33.53,33.14,33.52,40000.0,33.14,33.53,33.14,33.52,40000.0
2007-01-24 11:00:00,33.51,33.65,33.51,33.58,27700.0,33.51,33.65,33.51,33.58,27700.0
2007-01-24 11:30:00,33.6,33.65,33.48,33.58,121200.0,33.6,33.65,33.48,33.58,121200.0
2007-01-24 12:00:00,33.59,33.62,33.49,33.49,36900.0,33.59,33.62,33.49,33.49,36900.0
2007-01-24 12:30:00,33.48,33.51,33.41,33.46,20400.0,33.48,33.51,33.41,33.46,20400.0
2007-01-24 13:00:00,33.43,33.45,33.35,33.36,24900.0,33.43,33.45,33.35,33.36,24900.0
2007-01-24 13:30:00,33.36,33.37,33.19,33.26,91600.0,33.36,33.37,33.19,33.26,91600.0
2007-01-24 14:00:00,33.27,33.32,33.26,33.3,30800.0,33.27,33.32,33.26,33.3,30800.0
2007-01-24 14:30:00,33.3,33.31,33.27,33.3,32300.0,33.3,33.31,33.27,33.3,32300.0
2007-01-24 15:00:00,33.3,33.32,33.26,33.3,37800.0,33.3,33.32,33.26,33.3,37800.0
2007-01-24 15:30:00,33.3,33.34,33.23,33.34,80600.0,33.3,33.34,33.23,33.34,80600.0
2007-01-25 09:30:00,34.34,35.44,33.77,35.4,370500.0,34.34,35.44,33.77,35.4,370500.0
2007-01-25 10:00:00,35.4,35.88,35.34,35.73,200800.0,35.4,35.88,35.34,35.73,200800.0
2007-01-25 10:30:00,35.77,35.98,35.53,35.65,200400.0,35.77,35.98,35.53,35.65,200400.0
2007-01-25 11:00:00,35.64,35.89,35.62,35.73,112500.0,35.64,35.89,35.62,35.73,112500.0
2007-01-25 11:30:00,35.73,35.86,35.68,35.75,84900.0,35.73,35.86,35.68,35.75,84900.0
2007-01-25 12:00:00,35.73,35.73,35.4,35.4,62200.0,35.73,35.73,35.4,35.4,62200.0
2007-01-25 12:30:00,35.41,35.42,35.25,35.27,59400.0,35.41,35.42,35.25,35.27,59400.0
2007-01-25 13:00:00,35.27,35.35,35.21,35.35,59500.0,35.27,35.35,35.21,35.35,59500.0
2007-01-25 13:30:00,35.38,35.38,35.04,35.05,38900.0,35.38,35.38,35.04,35.05,38900.0
2007-01-25 14:00:00,35.04,35.16,34.84,35.01,93500.0,35.04,35.16,34.84,35.01,93500.0
2007-01-25 14:30:00,35.02,35.15,35.01,35.03,41800.0,35.02,35.15,35.01,35.03,41800.0
2007-01-25 15:00:00,35.03,35.03,34.8,34.86,81700.0,35.03,35.03,34.8,34.86,81700.0
2007-01-25 15:30:00,34.87,34.9,34.77,34.87,204900.0,34.87,34.9,34.77,34.87,204900.0
2007-01-26 09:30:00,35.0,35.06,34.57,34.61,59300.0,35.0,35.06,34.57,34.61,59300.0
2007-01-26 10:00:00,34.65,34.78,34.35,34.66,72100.0,34.65,34.78,34.35,34.66,72100.0
2007-01-26 10:30:00,34.67,34.84,34.6,34.69,62900.0,34.67,34.84,34.6,34.69,62900.0
2007-01-26 11:00:00,34.69,34.69,34.4,34.48,106800.0,34.69,34.69,34.4,34.48,106800.0
2007-01-26 11:30:00,34.48,34.64,34.46,34.62,41600.0,34.48,34.64,34.46,34.62,41600.0
2007-01-26 12:00:00,34.61,34.75,34.59,34.62,31900.0,34.61,34.75,34.59,34.62,31900.0
2007-01-26 12:30:00,34.62,34.72,34.59,34.72,21100.0,34.62,34.72,34.59,34.72,21100.0
2007-01-26 13:00:00,34.76,34.79,34.57,34.64,32700.0,34.76,34.79,34.57,34.64,32700.0
2007-01-26 13:30:00,34.63,34.74,34.62,34.68,21600.0,34.63,34.74,34.62,34.68,21600.0
2007-01-26 14:00:00,34.67,34.78,34.55,34.73,31300.0,34.67,34.78,34.55,34.73,31300.0
2007-01-26 14:30:00,34.71,34.73,34.61,34.65,25900.0,34.71,34.73,34.61,34.65,25900.0
2007-01-26 15:00:00,34.63,34.8,34.63,34.73,46800.0,34.63,34.8,34.63,34.73,46800.0
2007-01-26 15:30:00,34.73,34.77,34.64,34.69,72200.0,34.73,34.77,34.64,34.69,72200.0
2007-01-29 09:30:00,34.63,34.8,34.57,34.61,42400.0,34.63,34.8,34.57,34.61,42400.0
2007-01-29 10:00:00,34.63,34.78,34.55,34.56,38500.0,34.63,34.78,34.55,34.56,38500.0
2007-01-29 10:30:00,34.52,34.8,34.51,34.74,25300.0,34.52,34.8,34.51,34.74,25300.0
2007-01-29 11:00:00,34.71,34.78,34.7,34.74,22000.0,34.71,34.78,34.7,34.74,22000.0
2007-01-29 11:30:00,34.72,34.8,34.63,34.76,30300.0,34.72,34.8,34.63,34.76,30300.0
2007-01-29 12:00:00,34.76,34.78,34.71,34.71,11000.0,34.76,34.78,34.71,34.71,11000.0
2007-01-29 12:30:00,34.71,34.83,34.7,34.78,14800.0,34.71,34.83,34.7,34.78,14800.0
2007-01-29 13:00:00,34.79,34.89,34.79,34.86,23100.0,34.79,34.89,34.79,34.86,23100.0
2007-01-29 13:30:00,34.87,34.94,34.58,34.6,38000.0,34.87,34.94,34.58,34.6,38000.0
2007-01-29 14:00:00,34.6,34.64,34.47,34.54,50500.0,34.6,34.64,34.47,34.54,50500.0
2007-01-29 14:30:00,34.54,34.58,34.45,34.47,35000.0,34.54,34.58,34.45,34.47,35000.0
2007-01-29 15:00:00,34.47,34.61,34.45,34.54,34400.0,34.47,34.61,34.45,34.54,34400.0
2007-01-29 15:30:00,34.57,34.67,34.51,34.62,75300.0,34.57,34.67,34.51,34.62,75300.0
2007-01-30 09:30:00,34.75,34.75,34.53,34.64,42200.0,34.75,34.75,34.53,34.64,42200.0
2007-01-30 10:00:00,34.65,34.82,34.62,34.79,47700.0,34.65,34.82,34.62,34.79,47700.0
2007-01-30 10:30:00,34.79,34.89,34.74,34.76,34500.0,34.79,34.89,34.74,34.76,34500.0
2007-01-30 11:00:00,34.76,35.0,34.76,34.93,27000.0,34.76,35.0,34.76,34.93,27000.0
2007-01-30 11:30:00,34.91,34.97,34.78,34.82,15700.0,34.91,34.97,34.78,34.82,15700.0
2007-01-30 12:00:00,34.82,34.83,34.73,34.76,16900.0,34.82,34.83,34.73,34.76,16900.0
2007-01-30 12:30:00,34.77,34.83,34.73,34.76,15400.0,34.77,34.83,34.73,34.76,15400.0
2007-01-30 13:00:00,34.77,34.77,34.66,34.73,23600.0,34.77,34.77,34.66,34.73,23600.0
2007-01-30 13:30:00,34.71,34.81,34.7,34.77,16500.0,34.71,34.81,34.7,34.77,16500.0
2007-01-30 14:00:00,34.77,34.84,34.75,34.84,26500.0,34.77,34.84,34.75,34.84,26500.0
2007-01-30 14:30:00,34.84,34.85,34.75,34.79,16900.0,34.84,34.85,34.75,34.79,16900.0
2007-01-30 15:00:00,34.8,34.87,34.78,34.81,29700.0,34.8,34.87,34.78,34.81,29700.0
2007-01-30 15:30:00,34.78,34.84,34.64,34.8,67700.0,34.78,34.84,34.64,34.8,67700.0
2007-01-31 09:30:00,34.76,34.76,34.32,34.48,23100.0,34.76,34.76,34.32,34.48,23100.0
2007-01-31 10:00:00,34.5,34.69,34.43,34.67,28500.0,34.5,34.69,34.43,34.67,28500.0
2007-01-31 10:30:00,34.67,34.91,34.64,34.69,22500.0,34.67,34.91,34.64,34.69,22500.0
2007-01-31 11:00:00,34.67,34.7,34.54,34.58,50500.0,34.67,34.7,34.54,34.58,50500.0
2007-01-31 11:30:00,34.57,34.6,34.53,34.55,17300.0,34.57,34.6,34.53,34.55,17300.0
2007-01-31 12:00:00,34.56,34.56,34.44,34.44,40100.0,34.56,34.56,34.44,34.44,40100.0
2007-01-31 12:30:00,34.43,34.52,34.4,34.51,60000.0,34.43,34.52,34.4,34.51,60000.0
2007-01-31 13:00:00,34.52,34.69,34.51,34.64,34200.0,34.52,34.69,34.51,34.64,34200.0
2007-01-31 13:30:00,34.63,34.77,34.62,34.77,39700.0,34.63,34.77,34.62,34.77,39700.0
2007-01-31 14:00:00,34.77,35.01,34.68,34.83,42600.0,34.77,35.01,34.68,34.83,42600.0
2007-01-31 14:30:00,34.83,35.11,34.83,35.04,53000.0,34.83,35.11,34.83,35.04,53000.0
2007-01-31 15:00:00,35.04,35.36,35.02,35.22,80600.0,35.04,35.36,35.02,35.22,80600.0
2007-01-31 15:30:00,35.23,35.31,35.11,35.15,136200.0,35.23,35.31,35.11,35.15,136200.0
2007-02-01 09:30:00,35.47,35.75,35.37,35.63,54400.0,35.47,35.75,35.37,35.63,54400.0
2007-02-01 10:00:00,35.63,35.71,35.42,35.46,45200.0,35.63,35.71,35.42,35.46,45200.0
2007-02-01 10:30:00,35.43,35.62,35.39,35.53,27400.0,35.43,35.62,35.39,35.53,27400.0
2007-02-01 11:00:00,35.52,35.53,35.27,35.4,65500.0,35.52,35.53,35.27,35.4,65500.0
2007-02-01 11:30:00,35.4,35.4,35.32,35.32,52900.0,35.4,35.4,35.32,35.32,52900.0
2007-02-01 12:00:00,35.34,35.34,35.26,35.28,24700.0,35.34,35.34,35.26,35.28,24700.0
2007-02-01 12:30:00,35.28,35.33,35.24,35.29,26600.0,35.28,35.33,35.24,35.29,26600.0
2007-02-01 13:00:00,35.29,35.35,35.27,35.32,47500.0,35.29,35.35,35.27,35.32,47500.0
2007-02-01 13:30:00,35.33,35.33,35.27,35.3,41400.0,35.33,35.33,35.27,35.3,41400.0
2007-02-01 14:00:00,35.3,35.4,35.23,35.4,39300.0,35.3,35.4,35.23,35.4,39300.0
2007-02-01 14:30:00,35.41,35.63,35.39,35.59,47500.0,35.41,35.63,35.39,35.59,47500.0
2007-02-01 15:00:00,35.63,35.8,35.62,35.75,71900.0,35.63,35.8,35.62,35.75,71900.0
2007-02-01 15:30:00,35.75,35.82,35.71,35.76,90800.0,35.75,35.82,35.71,35.76,90800.0
2007-02-02 09:30:00,35.94,35.94,35.63,35.76,28700.0,35.94,35.94,35.63,35.76,28700.0
2007-02-02 10:00:00,35.78,36.11,35.69,35.96,49400.0,35.78,36.11,35.69,35.96,49400.0
2007-02-02 10:30:00,35.94,35.94,35.75,35.92,22100.0,35.94,35.94,35.75,35.92,22100.0
2007-02-02 11:00:00,35.92,35.92,35.82,35.84,19700.0,35.92,35.92,35.82,35.84,19700.0
2007-02-02 11:30:00,35.86,35.87,35.76,35.79,24200.0,35.86,35.87,35.76,35.79,24200.0
2007-02-02 12:00:00,35.79,35.9,35.76,35.82,19700.0,35.79,35.9,35.76,35.82,19700.0
2007-02-02 12:30:00,35.81,35.87,35.79,35.83,21600.0,35.81,35.87,35.79,35.83,21600.0
2007-02-02 13:00:00,35.85,35.9,35.66,35.67,31800.0,35.85,35.9,35.66,35.67,31800.0
2007-02-02 13:30:00,35.7,35.79,35.69,35.76,13600.0,35.7,35.79,35.69,35.76,13600.0
2007-02-02 14:00:00,35.76,35.78,35.69,35.74,32400.0,35.76,35.78,35.69,35.74,32400.0
2007-02-02 14:30:00,35.71,35.81,35.68,35.72,28500.0,35.71,35.81,35.68,35.72,28500.0
2007-02-02 15:00:00,35.74,35.77,35.68,35.74,29300.0,35.74,35.77,35.68,35.74,29300.0
2007-02-02 15:30:00,35.74,35.74,35.6,35.67,65800.0,35.74,35.74,35.6,35.67,65800.0
2007-02-05 09:30:00,35.55,35.74,35.41,35.51,35900.0,35.55,35.74,35.41,35.51,35900.0
2007-02-05 10:00:00,35.48,35.5,35.15,35.24,64900.0,35.48,35.5,35.15,35.24,64900.0
2007-02-05 10:30:00,35.24,35.32,35.14,35.32,59200.0,35.24,35.32,35.14,35.32,59200.0
2007-02-05 11:00:00,35.32,35.48,35.27,35.47,49000.0,35.32,35.48,35.27,35.47,49000.0
2007-02-05 11:30:00,35.47,35.57,35.42,35.44,44700.0,35.47,35.57,35.42,35.44,44700.0
2007-02-05 12:00:00,35.44,35.5,35.4,35.41,23600.0,35.44,35.5,35.4,35.41,23600.0
2007-02-05 12:30:00,35.44,35.58,35.41,35.58,17300.0,35.44,35.58,35.41,35.58,17300.0
2007-02-05 13:00:00,35.6,35.61,35.48,35.5,20900.0,35.6,35.61,35.48,35.5,20900.0
2007-02-05 13:30:00,35.5,35.51,35.37,35.47,30300.0,35.5,35.51,35.37,35.47,30300.0
2007-02-05 14:00:00,35.48,35.59,35.47,35.53,23700.0,35.48,35.59,35.47,35.53,23700.0
2007-02-05 14:30:00,35.55,35.55,35.44,35.51,43500.0,35.55,35.55,35.44,35.51,43500.0
2007-02-05 15:00:00,35.51,35.61,35.43,35.54,48800.0,35.51,35.61,35.43,35.54,48800.0
2007-02-05 15:30:00,35.55,35.67,35.53,35.57,58700.0,35.55,35.67,35.53,35.57,58700.0
2007-02-06 09:30:00,35.61,35.69,35.41,35.5,36900.0,35.61,35.69,35.41,35.5,36900.0
2007-02-06 10:00:00,35.47,35.55,35.41,35.52,60800.0,35.47,35.55,35.41,35.52,60800.0
2007-02-06 10:30:00,35.53,35.55,35.28,35.34,38400.0,35.53,35.55,35.28,35.34,38400.0
2007-02-06 11:00:00,35.34,35.43,35.3,35.32,45000.0,35.34,35.43,35.3,35.32,45000.0
2007-02-06 11:30:00,35.32,35.39,35.27,35.33,40600.0,35.32,35.39,35.27,35.33,40600.0
2007-02-06 12:00:00,35.33,35.42,35.32,35.41,11400.0,35.33,35.42,35.32,35.41,11400.0
2007-02-06 12:30:00,35.42,35.46,35.39,35.4,15100.0,35.42,35.46,35.39,35.4,15100.0
2007-02-06 13:00:00,35.42,35.52,35.42,35.44,35400.0,35.42,35.52,35.42,35.44,35400.0
2007-02-06 13:30:00,35.45,35.55,35.35,35.36,20900.0,35.45,35.55,35.35,35.36,20900.0
2007-02-06 14:00:00,35.36,35.41,35.32,35.37,13800.0,35.36,35.41,35.32,35.37,13800.0
2007-02-06 14:30:00,35.37,35.4,35.36,35.4,48900.0,35.37,35.4,35.36,35.4,48900.0
2007-02-06 15:00:00,35.41,35.6,35.4,35.6,32400.0,35.41,35.6,35.4,35.6,32400.0
2007-02-06 15:30:00,35.61,35.65,35.58,35.61,50400.0,35.61,35.65,35.58,35.61,50400.0
2007-02-07 09:30:00,35.61,35.8,35.35,35.36,54100.0,35.61,35.8,35.35,35.36,54100.0
2007-02-07 10:00:00,35.36,35.74,35.35,35.7,36300.0,35.36,35.74,35.35,35.7,36300.0
2007-02-07 10:30:00,35.72,35.88,35.61,35.85,118800.0,35.72,35.88,35.61,35.85,118800.0
2007-02-07 11:00:00,35.84,35.85,35.61,35.63,77100.0,35.84,35.85,35.61,35.63,77100.0
2007-02-07 11:30:00,35.64,35.65,35.49,35.6,38300.0,35.64,35.65,35.49,35.6,38300.0
2007-02-07 12:00:00,35.6,35.66,35.6,35.62,23300.0,35.6,35.66,35.6,35.62,23300.0
2007-02-07 12:30:00,35.62,35.66,35.59,35.66,20600.0,35.62,35.66,35.59,35.66,20600.0
2007-02-07 13:00:00,35.66,35.71,35.63,35.68,28700.0,35.66,35.71,35.63,35.68,28700.0
2007-02-07 13:30:00,35.68,35.69,35.6,35.66,60100.0,35.68,35.69,35.6,35.66,60100.0
2007-02-07 14:00:00,35.63,35.69,35.62,35.63,133800.0,35.63,35.69,35.62,35.63,133800.0
2007-02-07 14:30:00,35.65,35.65,35.32,35.37,77400.0,35.65,35.65,35.32,35.37,77400.0
2007-02-07 15:00:00,35.37,35.6,35.36,35.55,63800.0,35.37,35.6,35.36,35.55,63800.0
2007-02-07 15:30:00,35.55,35.68,35.49,35.66,113700.0,35.55,35.68,35.49,35.66,113700.0
2007-02-09 09:30:00,35.92,36.05,35.89,36.0,128500.0,35.92,36.05,35.89,36.0,128500.0
2007-02-09 10:00:00,36.0,36.09,35.95,35.96,89200.0,36.0,36.09,35.95,35.96,89200.0
2007-02-09 10:30:00,35.98,36.08,35.96,36.01,35900.0,35.98,36.08,35.96,36.01,35900.0
2007-02-09 11:00:00,36.0,36.16,35.94,36.14,41300.0,36.0,36.16,35.94,36.14,41300.0
2007-02-09 11:30:00,36.14,36.25,36.13,36.19,40500.0,36.14,36.25,36.13,36.19,40500.0
2007-02-09 12:00:00,36.2,36.26,36.13,36.14,53200.0,36.2,36.26,36.13,36.14,53200.0
2007-02-09 12:30:00,36.15,36.15,35.85,35.87,72600.0,36.15,36.15,35.85,35.87,72600.0
2007-02-09 13:00:00,35.88,36.03,35.84,36.0,47700.0,35.88,36.03,35.84,36.0,47700.0
2007-02-09 13:30:00,36.0,36.04,35.88,35.99,46800.0,36.0,36.04,35.88,35.99,46800.0
2007-02-09 14:00:00,35.99,36.08,35.98,36.05,108500.0,35.99,36.08,35.98,36.05,108500.0
2007-02-09 14:30:00,36.05,36.11,35.9,36.11,137300.0,36.05,36.11,35.9,36.11,137300.0
2007-02-09 15:00:00,36.12,36.26,36.07,36.25,96700.0,36.12,36.26,36.07,36.25,96700.0
2007-02-09 15:30:00,36.24,36.39,36.2,36.29,202300.0,36.24,36.39,36.2,36.29,202300.0
2007-02-12 09:30:00,36.44,36.46,36.2,36.27,60500.0,36.44,36.46,36.2,36.27,60500.0
2007-02-12 10:00:00,36.26,36.53,36.17,36.4,81500.0,36.26,36.53,36.17,36.4,81500.0
2007-02-12 10:30:00,36.41,36.43,36.23,36.27,30500.0,36.41,36.43,36.23,36.27,30500.0
2007-02-12 11:00:00,36.28,36.35,36.21,36.24,34300.0,36.28,36.35,36.21,36.24,34300.0
2007-02-12 11:30:00,36.24,36.3,36.11,36.22,34200.0,36.24,36.3,36.11,36.22,34200.0
2007-02-12 12:00:00,36.23,36.26,36.2,36.25,35300.0,36.23,36.26,36.2,36.25,35300.0
2007-02-12 12:30:00,36.24,36.28,36.19,36.23,20600.0,36.24,36.28,36.19,36.23,20600.0
2007-02-12 13:00:00,36.24,36.24,36.07,36.08,23400.0,36.24,36.24,36.07,36.08,23400.0
2007-02-12 13:30:00,36.08,36.14,36.06,36.13,42600.0,36.08,36.14,36.06,36.13,42600.0
2007-02-12 14:00:00,36.13,36.36,36.12,36.28,38000.0,36.13,36.36,36.12,36.28,38000.0
2007-02-12 14:30:00,36.28,36.28,36.18,36.19,24600.0,36.28,36.28,36.18,36.19,24600.0
2007-02-12 15:00:00,36.18,36.22,36.15,36.18,44600.0,36.18,36.22,36.15,36.18,44600.0
2007-02-12 15:30:00,36.18,36.22,36.15,36.22,71500.0,36.18,36.22,36.15,36.22,71500.0
2007-02-13 09:30:00,36.5,36.79,36.29,36.79,65900.0,36.5,36.79,36.29,36.79,65900.0
2007-02-13 10:00:00,36.78,36.98,36.78,36.83,55300.0,36.78,36.98,36.78,36.83,55300.0
2007-02-13 10:30:00,36.83,36.85,36.61,36.64,51700.0,36.83,36.85,36.61,36.64,51700.0
2007-02-13 11:00:00,36.65,36.78,36.65,36.78,48600.0,36.65,36.78,36.65,36.78,48600.0
2007-02-13 11:30:00,36.73,36.81,36.7,36.72,36100.0,36.73,36.81,36.7,36.72,36100.0
2007-02-13 12:00:00,36.72,36.82,36.71,36.81,20500.0,36.72,36.82,36.71,36.81,20500.0
2007-02-13 12:30:00,36.81,36.85,36.79,36.83,20900.0,36.81,36.85,36.79,36.83,20900.0
2007-02-13 13:00:00,36.82,36.85,36.78,36.81,17300.0,36.82,36.85,36.78,36.81,17300.0
2007-02-13 13:30:00,36.81,36.87,36.76,36.86,31200.0,36.81,36.87,36.76,36.86,31200.0
2007-02-13 14:00:00,36.86,36.9,36.82,36.86,43600.0,36.86,36.9,36.82,36.86,43600.0
2007-02-13 14:30:00,36.85,36.9,36.76,36.83,50300.0,36.85,36.9,36.76,36.83,50300.0
2007-02-13 15:00:00,36.83,36.84,36.68,36.84,57700.0,36.83,36.84,36.68,36.84,57700.0
2007-02-13 15:30:00,36.85,36.95,36.83,36.9,97700.0,36.85,36.95,36.83,36.9,97700.0
2007-02-14 09:30:00,36.99,37.33,36.88,37.23,56400.0,36.99,37.33,36.88,37.23,56400.0
2007-02-14 10:00:00,37.24,37.47,37.24,37.31,48500.0,37.24,37.47,37.24,37.31,48500.0
2007-02-14 10:30:00,37.33,37.48,37.33,37.44,52600.0,37.33,37.48,37.33,37.44,52600.0
2007-02-14 11:00:00,37.44,37.5,37.39,37.42,68500.0,37.44,37.5,37.39,37.42,68500.0
2007-02-14 11:30:00,37.42,37.43,37.23,37.3,65900.0,37.42,37.43,37.23,37.3,65900.0
2007-02-14 12:00:00,37.3,37.42,37.2,37.24,34200.0,37.3,37.42,37.2,37.24,34200.0
2007-02-14 12:30:00,37.24,37.33,37.24,37.26,39500.0,37.24,37.33,37.24,37.26,39500.0
2007-02-14 13:00:00,37.26,37.28,37.21,37.28,31900.0,37.26,37.28,37.21,37.28,31900.0
2007-02-14 13:30:00,37.27,37.3,37.23,37.3,39800.0,37.27,37.3,37.23,37.3,39800.0
2007-02-14 14:00:00,37.27,37.45,37.26,37.31,161900.0,37.27,37.45,37.26,37.31,161900.0
2007-02-14 14:30:00,37.31,37.46,37.31,37.43,156700.0,37.31,37.46,37.31,37.43,156700.0
2007-02-14 15:00:00,37.43,37.49,37.26,37.47,71700.0,37.43,37.49,37.26,37.47,71700.0
2007-02-14 15:30:00,37.47,37.61,37.42,37.61,382900.0,37.47,37.61,37.42,37.61,382900.0
2007-02-15 09:30:00,37.62,37.71,37.33,37.71,41900.0,37.62,37.71,37.33,37.71,41900.0
2007-02-15 10:00:00,37.7,37.81,37.52,37.54,25300.0,37.7,37.81,37.52,37.54,25300.0
2007-02-15 10:30:00,37.55,37.7,37.45,37.49,47300.0,37.55,37.7,37.45,37.49,47300.0
2007-02-15 11:00:00,37.49,37.53,37.34,37.4,50400.0,37.49,37.53,37.34,37.4,50400.0
2007-02-15 11:30:00,37.41,37.61,37.38,37.61,28500.0,37.41,37.61,37.38,37.61,28500.0
2007-02-15 12:00:00,37.63,37.64,37.49,37.63,34100.0,37.63,37.64,37.49,37.63,34100.0
2007-02-15 12:30:00,37.65,37.7,37.54,37.6,34200.0,37.65,37.7,37.54,37.6,34200.0
2007-02-15 13:00:00,37.6,37.63,37.51,37.57,19100.0,37.6,37.63,37.51,37.57,19100.0
2007-02-15 13:30:00,37.57,37.62,37.47,37.52,18600.0,37.57,37.62,37.47,37.52,18600.0
2007-02-15 14:00:00,37.52,37.6,37.47,37.59,18700.0,37.52,37.6,37.47,37.59,18700.0
2007-02-15 14:30:00,37.59,37.64,37.57,37.64,22800.0,37.59,37.64,37.57,37.64,22800.0
2007-02-15 15:00:00,37.64,37.65,37.54,37.58,28100.0,37.64,37.65,37.54,37.58,28100.0
2007-02-15 15:30:00,37.58,37.86,37.56,37.78,223200.0,37.58,37.86,37.56,37.78,223200.0
2007-02-16 09:30:00,37.74,37.94,37.65,37.72,60800.0,37.74,37.94,37.65,37.72,60800.0
2007-02-16 10:00:00,37.7,37.94,37.66,37.91,59300.0,37.7,37.94,37.66,37.91,59300.0
2007-02-16 10:30:00,37.9,38.0,37.81,37.97,45900.0,37.9,38.0,37.81,37.97,45900.0
2007-02-16 11:00:00,37.97,37.98,37.7,37.82,39700.0,37.97,37.98,37.7,37.82,39700.0
2007-02-16 11:30:00,37.81,37.82,37.68,37.7,73000.0,37.81,37.82,37.68,37.7,73000.0
2007-02-16 12:00:00,37.71,37.71,37.65,37.68,17400.0,37.71,37.71,37.65,37.68,17400.0
2007-02-16 12:30:00,37.68,37.69,37.6,37.61,12500.0,37.68,37.69,37.6,37.61,12500.0
2007-02-16 13:00:00,37.61,37.73,37.61,37.65,48000.0,37.61,37.73,37.61,37.65,48000.0
2007-02-16 13:30:00,37.61,37.77,37.6,37.75,22000.0,37.61,37.77,37.6,37.75,22000.0
2007-02-16 14:00:00,37.75,37.95,37.74,37.86,73100.0,37.75,37.95,37.74,37.86,73100.0
2007-02-16 14:30:00,37.89,37.9,37.67,37.8,48600.0,37.89,37.9,37.67,37.8,48600.0
2007-02-16 15:00:00,37.81,37.97,37.81,37.96,59600.0,37.81,37.97,37.81,37.96,59600.0
2007-02-16 15:30:00,37.96,37.96,37.79,37.82,66500.0,37.96,37.96,37.79,37.82,66500.0
2007-02-20 09:30:00,37.68,37.82,37.46,37.76,99900.0,37.68,37.82,37.46,37.76,99900.0
2007-02-20 10:00:00,37.78,37.78,37.48,37.72,58900.0,37.78,37.78,37.48,37.72,58900.0
2007-02-20 10:30:00,37.74,37.86,37.66,37.82,36700.0,37.74,37.86,37.66,37.82,36700.0
2007-02-20 11:00:00,37.83,38.06,37.83,38.02,53200.0,37.83,38.06,37.83,38.02,53200.0
2007-02-20 11:30:00,38.02,38.05,37.9,37.96,26500.0,38.02,38.05,37.9,37.96,26500.0
2007-02-20 12:00:00,37.97,38.03,37.88,37.93,89100.0,37.97,38.03,37.88,37.93,89100.0
2007-02-20 12:30:00,37.92,37.92,37.71,37.74,59400.0,37.92,37.92,37.71,37.74,59400.0
2007-02-20 13:00:00,37.75,37.77,37.61,37.65,50800.0,37.75,37.77,37.61,37.65,50800.0
2007-02-20 13:30:00,37.64,37.68,37.56,37.66,69400.0,37.64,37.68,37.56,37.66,69400.0
2007-02-20 14:00:00,37.65,37.71,37.59,37.7,62500.0,37.65,37.71,37.59,37.7,62500.0
2007-02-20 14:30:00,37.7,37.75,37.65,37.7,57700.0,37.7,37.75,37.65,37.7,57700.0
2007-02-20 15:00:00,37.7,37.79,37.65,37.75,59600.0,37.7,37.79,37.65,37.75,59600.0
2007-02-20 15:30:00,37.76,37.83,37.76,37.76,85500.0,37.76,37.83,37.76,37.76,85500.0
2007-02-21 09:30:00,37.58,37.58,37.04,37.3,69400.0,37.58,37.58,37.04,37.3,69400.0
2007-02-21 10:00:00,37.33,37.5,37.29,37.41,48100.0,37.33,37.5,37.29,37.41,48100.0
2007-02-21 10:30:00,37.41,37.42,37.2,37.37,49900.0,37.41,37.42,37.2,37.37,49900.0
2007-02-21 11:00:00,37.37,37.38,37.24,37.36,31700.0,37.37,37.38,37.24,37.36,31700.0
2007-02-21 11:30:00,37.36,37.5,37.36,37.47,34000.0,37.36,37.5,37.36,37.47,34000.0
2007-02-21 12:00:00,37.46,37.54,37.41,37.5,39200.0,37.46,37.54,37.41,37.5,39200.0
2007-02-21 12:30:00,37.49,37.6,37.43,37.43,34000.0,37.49,37.6,37.43,37.43,34000.0
2007-02-21 13:00:00,37.42,37.48,37.4,37.42,36800.0,37.42,37.48,37.4,37.42,36800.0
2007-02-21 13:30:00,37.43,37.48,37.33,37.39,29300.0,37.43,37.48,37.33,37.39,29300.0
2007-02-21 14:00:00,37.38,37.42,37.31,37.41,53700.0,37.38,37.42,37.31,37.41,53700.0
2007-02-21 14:30:00,37.42,37.42,37.33,37.34,61500.0,37.42,37.42,37.33,37.34,61500.0
2007-02-21 15:00:00,37.34,37.39,37.23,37.36,117600.0,37.34,37.39,37.23,37.36,117600.0
2007-02-21 15:30:00,37.36,37.4,37.29,37.37,116200.0,37.36,37.4,37.29,37.37,116200.0
2007-02-22 09:30:00,38.5,38.95,37.43,38.26,204800.0,38.5,38.95,37.43,38.26,204800.0
2007-02-22 10:00:00,38.31,38.42,38.04,38.28,90300.0,38.31,38.42,38.04,38.28,90300.0
2007-02-22 10:30:00,38.26,38.43,38.05,38.29,96900.0,38.26,38.43,38.05,38.29,96900.0
2007-02-22 11:00:00,38.28,38.28,37.43,37.51,135800.0,38.28,38.28,37.43,37.51,135800.0
2007-02-22 11:30:00,37.53,37.58,37.3,37.58,85100.0,37.53,37.58,37.3,37.58,85100.0
2007-02-22 12:00:00,37.58,37.68,37.52,37.66,42900.0,37.58,37.68,37.52,37.66,42900.0
2007-02-22 12:30:00,37.67,37.72,37.52,37.57,52000.0,37.67,37.72,37.52,37.57,52000.0
2007-02-22 13:00:00,37.57,37.57,37.36,37.38,47500.0,37.57,37.57,37.36,37.38,47500.0
2007-02-22 13:30:00,37.39,37.45,37.34,37.45,56400.0,37.39,37.45,37.34,37.45,56400.0
2007-02-22 14:00:00,37.45,37.45,37.34,37.39,79400.0,37.45,37.45,37.34,37.39,79400.0
2007-02-22 14:30:00,37.4,37.44,37.34,37.34,54700.0,37.4,37.44,37.34,37.34,54700.0
2007-02-22 15:00:00,37.34,37.5,37.34,37.47,146400.0,37.34,37.5,37.34,37.47,146400.0
2007-02-22 15:30:00,37.47,37.85,37.47,37.8,259400.0,37.47,37.85,37.47,37.8,259400.0
2007-02-23 09:30:00,37.94,38.55,37.87,38.49,163600.0,37.94,38.55,37.87,38.49,163600.0
2007-02-23 10:00:00,38.49,38.7,38.4,38.6,126100.0,38.49,38.7,38.4,38.6,126100.0
2007-02-23 10:30:00,38.6,38.98,38.6,38.93,123100.0,38.6,38.98,38.6,38.93,123100.0
2007-02-23 11:00:00,38.93,38.93,38.79,38.8,92700.0,38.93,38.93,38.79,38.8,92700.0
2007-02-23 11:30:00,38.83,39.0,38.8,38.96,110400.0,38.83,39.0,38.8,38.96,110400.0
2007-02-23 12:00:00,38.97,38.99,38.86,38.93,86300.0,38.97,38.99,38.86,38.93,86300.0
2007-02-23 12:30:00,38.94,39.08,38.84,39.08,85500.0,38.94,39.08,38.84,39.08,85500.0
2007-02-23 13:00:00,39.08,39.15,38.97,39.1,73800.0,39.08,39.15,38.97,39.1,73800.0
2007-02-23 13:30:00,39.1,39.2,39.04,39.15,57400.0,39.1,39.2,39.04,39.15,57400.0
2007-02-23 14:00:00,39.15,39.19,39.03,39.15,81700.0,39.15,39.19,39.03,39.15,81700.0
2007-02-23 14:30:00,39.15,39.19,39.03,39.08,74400.0,39.15,39.19,39.03,39.08,74400.0
2007-02-23 15:00:00,39.1,39.32,39.05,39.27,90600.0,39.1,39.32,39.05,39.27,90600.0
2007-02-23 15:30:00,39.29,39.49,39.26,39.45,199100.0,39.29,39.49,39.26,39.45,199100.0
2007-02-26 09:30:00,39.47,39.56,39.04,39.06,84700.0,39.47,39.56,39.04,39.06,84700.0
2007-02-26 10:00:00,39.06,39.3,38.9,39.16,76000.0,39.06,39.3,38.9,39.16,76000.0
2007-02-26 10:30:00,39.18,39.41,39.16,39.41,65300.0,39.18,39.41,39.16,39.41,65300.0
2007-02-26 11:00:00,39.4,39.5,39.31,39.33,74500.0,39.4,39.5,39.31,39.33,74500.0
2007-02-26 11:30:00,39.33,39.36,39.3,39.34,54000.0,39.33,39.36,39.3,39.34,54000.0
2007-02-26 12:00:00,39.36,39.5,39.32,39.4,54000.0,39.36,39.5,39.32,39.4,54000.0
2007-02-26 12:30:00,39.39,39.42,39.12,39.22,51800.0,39.39,39.42,39.12,39.22,51800.0
2007-02-26 13:00:00,39.22,39.4,39.15,39.37,35500.0,39.22,39.4,39.15,39.37,35500.0
2007-02-26 13:30:00,39.39,39.46,39.32,39.36,31500.0,39.39,39.46,39.32,39.36,31500.0
2007-02-26 14:00:00,39.36,39.39,39.22,39.35,53800.0,39.36,39.39,39.22,39.35,53800.0
2007-02-26 14:30:00,39.37,39.58,39.35,39.57,59200.0,39.37,39.58,39.35,39.57,59200.0
2007-02-26 15:00:00,39.58,39.6,39.39,39.4,78000.0,39.58,39.6,39.39,39.4,78000.0
2007-02-26 15:30:00,39.39,39.57,39.35,39.39,127100.0,39.39,39.57,39.35,39.39,127100.0
2007-02-27 09:30:00,38.43,38.6,38.05,38.31,88700.0,38.43,38.6,38.05,38.31,88700.0
2007-02-27 10:00:00,38.35,38.55,38.26,38.41,118400.0,38.35,38.55,38.26,38.41,118400.0
2007-02-27 10:30:00,38.44,38.49,38.27,38.27,104800.0,38.44,38.49,38.27,38.27,104800.0
2007-02-27 11:00:00,38.3,38.5,38.3,38.45,42800.0,38.3,38.5,38.3,38.45,42800.0
2007-02-27 11:30:00,38.45,38.58,38.43,38.44,50900.0,38.45,38.58,38.43,38.44,50900.0
2007-02-27 12:00:00,38.44,38.53,38.34,38.46,33600.0,38.44,38.53,38.34,38.46,33600.0
2007-02-27 12:30:00,38.46,38.55,38.45,38.49,59400.0,38.46,38.55,38.45,38.49,59400.0
2007-02-27 13:00:00,38.49,38.55,38.34,38.34,27400.0,38.49,38.55,38.34,38.34,27400.0
2007-02-27 13:30:00,38.34,38.4,38.14,38.18,86700.0,38.34,38.4,38.14,38.18,86700.0
2007-02-27 14:00:00,38.18,38.2,38.02,38.12,86100.0,38.18,38.2,38.02,38.12,86100.0
2007-02-27 14:30:00,38.02,38.21,38.01,38.1,69800.0,38.02,38.21,38.01,38.1,69800.0
2007-02-27 15:00:00,38.13,38.44,37.93,38.25,91200.0,38.13,38.44,37.93,38.25,91200.0
2007-02-27 15:30:00,38.29,38.42,37.97,38.1,103400.0,38.29,38.42,37.97,38.1,103400.0
2007-02-28 09:30:00,37.95,38.48,37.86,37.98,128700.0,37.95,38.48,37.86,37.98,128700.0
2007-02-28 10:00:00,37.98,38.46,37.88,38.42,86200.0,37.98,38.46,37.88,38.42,86200.0
2007-02-28 10:30:00,38.45,38.67,38.18,38.37,74000.0,38.45,38.67,38.18,38.37,74000.0
2007-02-28 11:00:00,38.46,38.65,38.28,38.33,46200.0,38.46,38.65,38.28,38.33,46200.0
2007-02-28 11:30:00,38.33,38.39,38.14,38.3,61200.0,38.33,38.39,38.14,38.3,61200.0
2007-02-28 12:00:00,38.26,38.44,38.15,38.39,49300.0,38.26,38.44,38.15,38.39,49300.0
2007-02-28 12:30:00,38.39,38.51,38.36,38.36,28100.0,38.39,38.51,38.36,38.36,28100.0
2007-02-28 13:00:00,38.38,38.48,38.35,38.48,39500.0,38.38,38.48,38.35,38.48,39500.0
2007-02-28 13:30:00,38.54,38.55,38.43,38.45,26900.0,38.54,38.55,38.43,38.45,26900.0
2007-02-28 14:00:00,38.46,38.52,38.38,38.48,46400.0,38.46,38.52,38.38,38.48,46400.0
2007-02-28 14:30:00,38.48,38.48,38.23,38.25,51000.0,38.48,38.48,38.23,38.25,51000.0
2007-02-28 15:00:00,38.26,38.45,38.21,38.38,69100.0,38.26,38.45,38.21,38.38,69100.0
2007-02-28 15:30:00,38.42,38.43,38.25,38.29,98200.0,38.42,38.43,38.25,38.29,98200.0
2007-03-01 09:30:00,37.75,37.9,37.3,37.6,109700.0,37.75,37.9,37.3,37.6,109700.0
2007-03-01 10:00:00,37.65,38.14,37.49,38.14,108700.0,37.65,38.14,37.49,38.14,108700.0
2007-03-01 10:30:00,38.12,38.22,37.81,37.87,66900.0,38.12,38.22,37.81,37.87,66900.0
2007-03-01 11:00:00,38.12,38.22,37.86,38.11,79700.0,38.12,38.22,37.86,38.11,79700.0
2007-03-01 11:30:00,38.06,38.23,37.84,38.09,35500.0,38.06,38.23,37.84,38.09,35500.0
2007-03-01 12:00:00,38.16,38.17,37.86,37.88,56700.0,38.16,38.17,37.86,37.88,56700.0
2007-03-01 12:30:00,37.88,38.12,37.88,38.11,39400.0,37.88,38.12,37.88,38.11,39400.0
2007-03-01 13:00:00,38.12,38.17,37.94,37.99,46100.0,38.12,38.17,37.94,37.99,46100.0
2007-03-01 13:30:00,37.99,38.09,37.92,38.08,20400.0,37.99,38.09,37.92,38.08,20400.0
2007-03-01 14:00:00,38.08,38.32,38.08,38.1,77000.0,38.08,38.32,38.08,38.1,77000.0
2007-03-01 14:30:00,38.11,38.32,38.1,38.3,46000.0,38.11,38.32,38.1,38.3,46000.0
2007-03-01 15:00:00,38.28,38.35,38.1,38.19,55800.0,38.28,38.35,38.1,38.19,55800.0
2007-03-01 15:30:00,38.16,38.25,38.11,38.14,55500.0,38.16,38.25,38.11,38.14,55500.0
2007-03-02 09:30:00,38.1,38.12,37.61,37.74,61700.0,38.1,38.12,37.61,37.74,61700.0
2007-03-02 10:00:00,37.7,37.9,37.68,37.85,74400.0,37.7,37.9,37.68,37.85,74400.0
2007-03-02 10:30:00,37.83,38.06,37.83,37.93,39100.0,37.83,38.06,37.83,37.93,39100.0
2007-03-02 11:00:00,37.94,37.99,37.88,37.88,47700.0,37.94,37.99,37.88,37.88,47700.0
2007-03-02 11:30:00,37.87,37.91,37.83,37.89,52000.0,37.87,37.91,37.83,37.89,52000.0
2007-03-02 12:00:00,37.9,37.91,37.56,37.56,64200.0,37.9,37.91,37.56,37.56,64200.0
2007-03-02 12:30:00,37.56,37.62,37.44,37.51,54400.0,37.56,37.62,37.44,37.51,54400.0
2007-03-02 13:00:00,37.5,37.59,37.27,37.31,57500.0,37.5,37.59,37.27,37.31,57500.0
2007-03-02 13:30:00,37.31,37.35,37.21,37.24,123400.0,37.31,37.35,37.21,37.24,123400.0
2007-03-02 14:00:00,37.24,37.36,37.1,37.14,79300.0,37.24,37.36,37.1,37.14,79300.0
2007-03-02 14:30:00,37.13,37.33,37.04,37.13,89200.0,37.13,37.33,37.04,37.13,89200.0
2007-03-02 15:00:00,37.15,37.33,37.15,37.32,63700.0,37.15,37.33,37.15,37.32,63700.0
2007-03-02 15:30:00,37.33,37.38,36.95,36.99,166100.0,37.33,37.38,36.95,36.99,166100.0
2007-03-05 09:30:00,36.73,37.18,36.63,37.1,176600.0,36.73,37.18,36.63,37.1,176600.0
2007-03-05 10:00:00,37.11,37.25,36.98,37.14,117400.0,37.11,37.25,36.98,37.14,117400.0
2007-03-05 10:30:00,37.16,37.23,37.01,37.18,83200.0,37.16,37.23,37.01,37.18,83200.0
2007-03-05 11:00:00,37.18,37.46,37.14,37.45,80400.0,37.18,37.46,37.14,37.45,80400.0
2007-03-05 11:30:00,37.43,37.49,37.29,37.29,65700.0,37.43,37.49,37.29,37.29,65700.0
2007-03-05 12:00:00,37.29,37.47,37.26,37.44,41700.0,37.29,37.47,37.26,37.44,41700.0
2007-03-05 12:30:00,37.44,37.5,37.29,37.31,37600.0,37.44,37.5,37.29,37.31,37600.0
2007-03-05 13:00:00,37.31,37.45,37.3,37.33,44100.0,37.31,37.45,37.3,37.33,44100.0
2007-03-05 13:30:00,37.34,37.43,37.3,37.37,66600.0,37.34,37.43,37.3,37.37,66600.0
2007-03-05 14:00:00,37.37,37.41,37.14,37.21,60200.0,37.37,37.41,37.14,37.21,60200.0
2007-03-05 14:30:00,37.22,37.35,37.16,37.27,42700.0,37.22,37.35,37.16,37.27,42700.0
2007-03-05 15:00:00,37.27,37.28,37.02,37.19,74000.0,37.27,37.28,37.02,37.19,74000.0
2007-03-05 15:30:00,37.19,37.23,36.93,36.95,113400.0,37.19,37.23,36.93,36.95,113400.0
2007-03-06 09:30:00,37.14,37.24,36.96,37.11,53300.0,37.14,37.24,36.96,37.11,53300.0
2007-03-06 10:00:00,37.1,37.11,36.82,36.97,70600.0,37.1,37.11,36.82,36.97,70600.0
2007-03-06 10:30:00,36.97,37.23,36.97,37.11,85100.0,36.97,37.23,36.97,37.11,85100.0
2007-03-06 11:00:00,37.12,37.42,37.12,37.41,64800.0,37.12,37.42,37.12,37.41,64800.0
2007-03-06 11:30:00,37.43,37.43,37.25,37.29,46700.0,37.43,37.43,37.25,37.29,46700.0
2007-03-06 12:00:00,37.3,37.39,37.2,37.25,45200.0,37.3,37.39,37.2,37.25,45200.0
2007-03-06 12:30:00,37.26,37.38,37.25,37.3,23100.0,37.26,37.38,37.25,37.3,23100.0
2007-03-06 13:00:00,37.29,37.3,37.24,37.28,25300.0,37.29,37.3,37.24,37.28,25300.0
2007-03-06 13:30:00,37.27,37.38,37.25,37.33,36300.0,37.27,37.38,37.25,37.33,36300.0
2007-03-06 14:00:00,37.34,37.42,37.28,37.34,45800.0,37.34,37.42,37.28,37.34,45800.0
2007-03-06 14:30:00,37.34,37.5,37.32,37.45,78700.0,37.34,37.5,37.32,37.45,78700.0
2007-03-06 15:00:00,37.43,37.5,37.34,37.44,74700.0,37.43,37.5,37.34,37.44,74700.0
2007-03-06 15:30:00,37.43,37.45,37.26,37.29,166300.0,37.43,37.45,37.26,37.29,166300.0
2007-03-07 09:30:00,37.2,37.38,37.07,37.14,87600.0,37.2,37.38,37.07,37.14,87600.0
2007-03-07 10:00:00,37.18,37.45,37.12,37.42,49500.0,37.18,37.45,37.12,37.42,49500.0
2007-03-07 10:30:00,37.42,37.47,37.34,37.44,74800.0,37.42,37.47,37.34,37.44,74800.0
2007-03-07 11:00:00,37.44,37.6,37.34,37.52,50200.0,37.44,37.6,37.34,37.52,50200.0
2007-03-07 11:30:00,37.5,37.61,37.45,37.57,40400.0,37.5,37.61,37.45,37.57,40400.0
2007-03-07 12:00:00,37.57,37.79,37.56,37.77,28800.0,37.57,37.79,37.56,37.77,28800.0
2007-03-07 12:30:00,37.77,38.03,37.76,38.01,47200.0,37.77,38.03,37.76,38.01,47200.0
2007-03-07 13:00:00,38.03,38.03,37.92,38.0,42700.0,38.03,38.03,37.92,38.0,42700.0
2007-03-07 13:30:00,38.0,38.05,37.98,38.0,31600.0,38.0,38.05,37.98,38.0,31600.0
2007-03-07 14:00:00,38.0,38.12,37.96,37.98,48700.0,38.0,38.12,37.96,37.98,48700.0
2007-03-07 14:30:00,37.98,38.05,37.98,38.01,50000.0,37.98,38.05,37.98,38.01,50000.0
2007-03-07 15:00:00,38.0,38.04,37.97,37.99,61200.0,38.0,38.04,37.97,37.99,61200.0
2007-03-07 15:30:00,38.01,38.01,37.83,37.88,163500.0,38.01,38.01,37.83,37.88,163500.0
2007-03-08 09:30:00,38.3,38.3,37.89,37.94,120200.0,38.3,38.3,37.89,37.94,120200.0
2007-03-08 10:00:00,37.94,38.05,37.9,38.02,67600.0,37.94,38.05,37.9,38.02,67600.0
2007-03-08 10:30:00,38.02,38.33,38.0,38.2,69400.0,38.02,38.33,38.0,38.2,69400.0
2007-03-08 11:00:00,38.2,38.21,37.97,38.01,31900.0,38.2,38.21,37.97,38.01,31900.0
2007-03-08 11:30:00,38.01,38.06,37.99,38.06,51600.0,38.01,38.06,37.99,38.06,51600.0
2007-03-08 12:00:00,38.05,38.07,37.98,38.02,71200.0,38.05,38.07,37.98,38.02,71200.0
2007-03-08 12:30:00,38.02,38.05,37.98,38.03,25500.0,38.02,38.05,37.98,38.03,25500.0
2007-03-08 13:00:00,38.02,38.16,37.98,38.16,45700.0,38.02,38.16,37.98,38.16,45700.0
2007-03-08 13:30:00,38.15,38.24,38.15,38.22,16100.0,38.15,38.24,38.15,38.22,16100.0
2007-03-08 14:00:00,38.22,38.22,38.11,38.15,44500.0,38.22,38.22,38.11,38.15,44500.0
2007-03-08 14:30:00,38.14,38.18,38.0,38.17,63600.0,38.14,38.18,38.0,38.17,63600.0
2007-03-08 15:00:00,38.16,38.2,38.03,38.08,39600.0,38.16,38.2,38.03,38.08,39600.0
2007-03-08 15:30:00,38.08,38.3,38.08,38.3,222800.0,38.08,38.3,38.08,38.3,222800.0
2007-03-09 09:30:00,38.51,38.65,38.19,38.19,67200.0,38.51,38.65,38.19,38.19,67200.0
2007-03-09 10:00:00,38.19,38.21,38.04,38.2,61300.0,38.19,38.21,38.04,38.2,61300.0
2007-03-09 10:30:00,38.2,38.22,38.12,38.18,112900.0,38.2,38.22,38.12,38.18,112900.0
2007-03-09 11:00:00,38.18,38.22,38.15,38.15,54200.0,38.18,38.22,38.15,38.15,54200.0
2007-03-09 11:30:00,38.17,38.25,38.15,38.16,25600.0,38.17,38.25,38.15,38.16,25600.0
2007-03-09 12:00:00,38.15,38.2,38.11,38.19,20200.0,38.15,38.2,38.11,38.19,20200.0
2007-03-09 12:30:00,38.19,38.19,38.02,38.05,29100.0,38.19,38.19,38.02,38.05,29100.0
2007-03-09 13:00:00,38.07,38.12,38.03,38.11,27300.0,38.07,38.12,38.03,38.11,27300.0
2007-03-09 13:30:00,38.1,38.11,37.98,37.98,16600.0,38.1,38.11,37.98,37.98,16600.0
2007-03-09 14:00:00,37.96,38.03,37.88,37.93,29200.0,37.96,38.03,37.88,37.93,29200.0
2007-03-09 14:30:00,37.93,38.1,37.89,38.1,43200.0,37.93,38.1,37.89,38.1,43200.0
2007-03-09 15:00:00,38.1,38.14,38.03,38.07,48200.0,38.1,38.14,38.03,38.07,48200.0
2007-03-09 15:30:00,38.07,38.16,38.03,38.11,85400.0,38.07,38.16,38.03,38.11,85400.0
2007-03-12 09:30:00,38.13,38.3,38.03,38.08,54800.0,38.13,38.3,38.03,38.08,54800.0
2007-03-12 10:00:00,38.08,38.27,38.01,38.26,26200.0,38.08,38.27,38.01,38.26,26200.0
2007-03-12 10:30:00,38.24,38.26,38.17,38.25,67100.0,38.24,38.26,38.17,38.25,67100.0
2007-03-12 11:00:00,38.26,38.28,38.22,38.23,23900.0,38.26,38.28,38.22,38.23,23900.0
2007-03-12 11:30:00,38.18,38.24,38.18,38.19,13200.0,38.18,38.24,38.18,38.19,13200.0
2007-03-12 12:00:00,38.2,38.27,38.13,38.25,46800.0,38.2,38.27,38.13,38.25,46800.0
2007-03-12 12:30:00,38.26,38.32,38.24,38.31,30600.0,38.26,38.32,38.24,38.31,30600.0
2007-03-12 13:00:00,38.31,38.4,38.26,38.4,50800.0,38.31,38.4,38.26,38.4,50800.0
2007-03-12 13:30:00,38.39,38.59,38.39,38.54,65000.0,38.39,38.59,38.39,38.54,65000.0
2007-03-12 14:00:00,38.54,38.69,38.44,38.6,70500.0,38.54,38.69,38.44,38.6,70500.0
2007-03-12 14:30:00,38.62,38.68,38.57,38.64,45900.0,38.62,38.68,38.57,38.64,45900.0
2007-03-12 15:00:00,38.64,38.7,38.58,38.66,57500.0,38.64,38.7,38.58,38.66,57500.0
2007-03-12 15:30:00,38.66,38.71,38.5,38.58,150700.0,38.66,38.71,38.5,38.58,150700.0
2007-03-13 09:30:00,38.0,38.72,37.32,38.56,172700.0,38.0,38.72,37.32,38.56,172700.0
2007-03-13 10:00:00,38.56,38.74,38.46,38.69,66600.0,38.56,38.74,38.46,38.69,66600.0
2007-03-13 10:30:00,38.69,38.72,38.54,38.69,64300.0,38.69,38.72,38.54,38.69,64300.0
2007-03-13 11:00:00,38.7,38.76,38.65,38.7,49600.0,38.7,38.76,38.65,38.7,49600.0
2007-03-13 11:30:00,38.7,38.71,38.52,38.56,50400.0,38.7,38.71,38.52,38.56,50400.0
2007-03-13 12:00:00,38.56,38.57,38.25,38.26,78700.0,38.56,38.57,38.25,38.26,78700.0
2007-03-13 12:30:00,38.25,38.38,38.16,38.28,73800.0,38.25,38.38,38.16,38.28,73800.0
2007-03-13 13:00:00,38.27,38.33,38.18,38.22,33500.0,38.27,38.33,38.18,38.22,33500.0
2007-03-13 13:30:00,38.22,38.28,38.13,38.22,47400.0,38.22,38.28,38.13,38.22,47400.0
2007-03-13 14:00:00,38.22,38.22,38.02,38.07,38100.0,38.22,38.22,38.02,38.07,38100.0
2007-03-13 14:30:00,38.05,38.16,38.01,38.01,39500.0,38.05,38.16,38.01,38.01,39500.0
2007-03-13 15:00:00,38.02,38.03,37.83,37.89,79800.0,38.02,38.03,37.83,37.89,79800.0
2007-03-13 15:30:00,37.89,37.92,37.64,37.75,81200.0,37.89,37.92,37.64,37.75,81200.0
2007-03-14 09:30:00,36.94,38.22,36.94,37.63,54700.0,36.94,38.22,36.94,37.63,54700.0
2007-03-14 10:00:00,37.62,37.83,37.49,37.8,45200.0,37.62,37.83,37.49,37.8,45200.0
2007-03-14 10:30:00,37.75,37.89,37.7,37.87,72200.0,37.75,37.89,37.7,37.87,72200.0
2007-03-14 11:00:00,37.85,37.97,37.74,37.9,51300.0,37.85,37.97,37.74,37.9,51300.0
2007-03-14 11:30:00,37.89,37.96,37.81,37.87,42900.0,37.89,37.96,37.81,37.87,42900.0
2007-03-14 12:00:00,37.86,37.87,37.65,37.75,49600.0,37.86,37.87,37.65,37.75,49600.0
2007-03-14 12:30:00,37.75,37.82,37.61,37.73,38800.0,37.75,37.82,37.61,37.73,38800.0
2007-03-14 13:00:00,37.73,38.06,37.72,38.0,29200.0,37.73,38.06,37.72,38.0,29200.0
2007-03-14 13:30:00,38.02,38.1,37.9,37.99,23500.0,38.02,38.1,37.9,37.99,23500.0
2007-03-14 14:00:00,38.0,38.15,37.88,38.11,25600.0,38.0,38.15,37.88,38.11,25600.0
2007-03-14 14:30:00,38.13,38.29,38.12,38.23,55000.0,38.13,38.29,38.12,38.23,55000.0
2007-03-14 15:00:00,38.23,38.35,38.17,38.25,40200.0,38.23,38.35,38.17,38.25,40200.0
2007-03-14 15:30:00,38.23,38.27,38.14,38.18,120900.0,38.23,38.27,38.14,38.18,120900.0
2007-03-15 09:30:00,38.28,38.28,37.87,38.1,103800.0,38.28,38.28,37.87,38.1,103800.0
2007-03-15 10:00:00,38.09,38.09,37.91,37.99,65600.0,38.09,38.09,37.91,37.99,65600.0
2007-03-15 10:30:00,37.99,38.02,37.65,37.82,79100.0,37.99,38.02,37.65,37.82,79100.0
2007-03-15 11:00:00,37.83,37.83,37.74,37.81,38500.0,37.83,37.83,37.74,37.81,38500.0
2007-03-15 11:30:00,37.81,37.81,37.66,37.68,26700.0,37.81,37.81,37.66,37.68,26700.0
2007-03-15 12:00:00,37.68,37.8,37.62,37.66,48700.0,37.68,37.8,37.62,37.66,48700.0
2007-03-15 12:30:00,37.65,37.74,37.6,37.63,82700.0,37.65,37.74,37.6,37.63,82700.0
2007-03-15 13:00:00,37.63,37.64,37.55,37.58,46900.0,37.63,37.64,37.55,37.58,46900.0
2007-03-15 13:30:00,37.58,37.58,37.45,37.49,72500.0,37.58,37.58,37.45,37.49,72500.0
2007-03-15 14:00:00,37.48,37.6,37.43,37.5,65200.0,37.48,37.6,37.43,37.5,65200.0
2007-03-15 14:30:00,37.51,37.66,37.48,37.66,58500.0,37.51,37.66,37.48,37.66,58500.0
2007-03-15 15:00:00,37.66,37.75,37.55,37.56,95600.0,37.66,37.75,37.55,37.56,95600.0
2007-03-15 15:30:00,37.56,37.64,37.55,37.57,79500.0,37.56,37.64,37.55,37.57,79500.0
2007-03-16 09:30:00,37.58,37.63,37.27,37.5,196700.0,37.58,37.63,37.27,37.5,196700.0
2007-03-16 10:00:00,37.48,37.64,37.47,37.62,56900.0,37.48,37.64,37.47,37.62,56900.0
2007-03-16 10:30:00,37.61,37.61,37.38,37.48,42500.0,37.61,37.61,37.38,37.48,42500.0
2007-03-16 11:00:00,37.45,37.58,37.38,37.45,47500.0,37.45,37.58,37.38,37.45,47500.0
2007-03-16 11:30:00,37.46,37.47,37.36,37.44,49500.0,37.46,37.47,37.36,37.44,49500.0
2007-03-16 12:00:00,37.44,37.52,37.41,37.52,22000.0,37.44,37.52,37.41,37.52,22000.0
2007-03-16 12:30:00,37.47,37.71,37.47,37.67,41200.0,37.47,37.71,37.47,37.67,41200.0
2007-03-16 13:00:00,37.65,37.8,37.58,37.65,49100.0,37.65,37.8,37.58,37.65,49100.0
2007-03-16 13:30:00,37.66,37.83,37.65,37.78,28200.0,37.66,37.83,37.65,37.78,28200.0
2007-03-16 14:00:00,37.8,37.82,37.62,37.63,38000.0,37.8,37.82,37.62,37.63,38000.0
2007-03-16 14:30:00,37.65,37.68,37.53,37.66,29100.0,37.65,37.68,37.53,37.66,29100.0
2007-03-16 15:00:00,37.65,37.73,37.57,37.61,31100.0,37.65,37.73,37.57,37.61,31100.0
2007-03-16 15:30:00,37.62,37.8,37.55,37.56,71400.0,37.62,37.8,37.55,37.56,71400.0
2007-03-19 09:30:00,37.86,38.12,37.85,38.11,43000.0,37.86,38.12,37.85,38.11,43000.0
2007-03-19 10:00:00,38.12,38.16,38.08,38.1,52300.0,38.12,38.16,38.08,38.1,52300.0
2007-03-19 10:30:00,38.11,38.2,38.1,38.17,46700.0,38.11,38.2,38.1,38.17,46700.0
2007-03-19 11:00:00,38.18,38.29,38.17,38.26,36200.0,38.18,38.29,38.17,38.26,36200.0
2007-03-19 11:30:00,38.25,38.3,38.23,38.28,41400.0,38.25,38.3,38.23,38.28,41400.0
2007-03-19 12:00:00,38.27,38.28,38.23,38.23,25200.0,38.27,38.28,38.23,38.23,25200.0
2007-03-19 12:30:00,38.23,38.24,38.13,38.13,24900.0,38.23,38.24,38.13,38.13,24900.0
2007-03-19 13:00:00,38.12,38.12,38.05,38.06,34400.0,38.12,38.12,38.05,38.06,34400.0
2007-03-19 13:30:00,38.07,38.11,37.99,37.99,49400.0,38.07,38.11,37.99,37.99,49400.0
2007-03-19 14:00:00,37.99,38.04,37.97,37.97,31100.0,37.99,38.04,37.97,37.97,31100.0
2007-03-19 14:30:00,37.96,37.99,37.91,37.92,39600.0,37.96,37.99,37.91,37.92,39600.0
2007-03-19 15:00:00,37.92,37.96,37.89,37.9,54600.0,37.92,37.96,37.89,37.9,54600.0
2007-03-19 15:30:00,37.9,38.02,37.9,37.95,132800.0,37.9,38.02,37.9,37.95,132800.0
2007-03-20 09:30:00,37.99,38.05,37.76,37.98,34000.0,37.99,38.05,37.76,37.98,34000.0
2007-03-20 10:00:00,37.99,38.31,37.99,38.28,73400.0,37.99,38.31,37.99,38.28,73400.0
2007-03-20 10:30:00,38.26,38.53,38.26,38.53,50100.0,38.26,38.53,38.26,38.53,50100.0
2007-03-20 11:00:00,38.52,38.65,38.45,38.62,49700.0,38.52,38.65,38.45,38.62,49700.0
2007-03-20 11:30:00,38.62,38.62,38.54,38.57,25300.0,38.62,38.62,38.54,38.57,25300.0
2007-03-20 12:00:00,38.56,38.7,38.56,38.68,39300.0,38.56,38.7,38.56,38.68,39300.0
2007-03-20 12:30:00,38.69,38.74,38.59,38.6,35300.0,38.69,38.74,38.59,38.6,35300.0
2007-03-20 13:00:00,38.59,38.67,38.57,38.62,36200.0,38.59,38.67,38.57,38.62,36200.0
2007-03-20 13:30:00,38.61,38.62,38.51,38.53,49500.0,38.61,38.62,38.51,38.53,49500.0
2007-03-20 14:00:00,38.53,38.54,38.4,38.44,65000.0,38.53,38.54,38.4,38.44,65000.0
2007-03-20 14:30:00,38.45,38.46,38.29,38.39,67400.0,38.45,38.46,38.29,38.39,67400.0
2007-03-20 15:00:00,38.41,38.56,38.4,38.48,75400.0,38.41,38.56,38.4,38.48,75400.0
2007-03-20 15:30:00,38.48,38.61,38.47,38.54,73900.0,38.48,38.61,38.47,38.54,73900.0
2007-03-21 09:30:00,38.56,38.67,38.38,38.53,119000.0,38.56,38.67,38.38,38.53,119000.0
2007-03-21 10:00:00,38.53,38.85,38.5,38.83,54700.0,38.53,38.85,38.5,38.83,54700.0
2007-03-21 10:30:00,38.83,38.98,38.79,38.98,49900.0,38.83,38.98,38.79,38.98,49900.0
2007-03-21 11:00:00,38.97,39.11,38.87,39.1,110100.0,38.97,39.11,38.87,39.1,110100.0
2007-03-21 11:30:00,39.08,39.15,39.06,39.14,57300.0,39.08,39.15,39.06,39.14,57300.0
2007-03-21 12:00:00,39.12,39.18,39.08,39.12,33000.0,39.12,39.18,39.08,39.12,33000.0
2007-03-21 12:30:00,39.13,39.14,38.9,38.97,68800.0,39.13,39.14,38.9,38.97,68800.0
2007-03-21 13:00:00,38.97,38.97,38.85,38.91,40600.0,38.97,38.97,38.85,38.91,40600.0
2007-03-21 13:30:00,38.89,38.94,38.84,38.94,54500.0,38.89,38.94,38.84,38.94,54500.0
2007-03-21 14:00:00,38.93,39.22,38.86,39.2,79600.0,38.93,39.22,38.86,39.2,79600.0
2007-03-21 14:30:00,39.19,39.69,39.14,39.69,121600.0,39.19,39.69,39.14,39.69,121600.0
2007-03-21 15:00:00,39.7,39.75,39.2,39.22,130000.0,39.7,39.75,39.2,39.22,130000.0
2007-03-21 15:30:00,39.24,39.47,39.17,39.45,118300.0,39.24,39.47,39.17,39.45,118300.0
2007-03-22 09:30:00,39.3,39.43,38.86,38.92,76800.0,39.3,39.43,38.86,38.92,76800.0
2007-03-22 10:00:00,38.93,39.08,38.93,39.0,38800.0,38.93,39.08,38.93,39.0,38800.0
2007-03-22 10:30:00,38.99,39.03,38.86,38.98,35300.0,38.99,39.03,38.86,38.98,35300.0
2007-03-22 11:00:00,38.96,39.27,38.94,39.26,43300.0,38.96,39.27,38.94,39.26,43300.0
2007-03-22 11:30:00,39.26,39.38,39.22,39.25,45000.0,39.26,39.38,39.22,39.25,45000.0
2007-03-22 12:00:00,39.25,39.38,39.24,39.35,24400.0,39.25,39.38,39.24,39.35,24400.0
2007-03-22 12:30:00,39.36,39.4,39.08,39.29,69400.0,39.36,39.4,39.08,39.29,69400.0
2007-03-22 13:00:00,39.26,39.29,39.06,39.16,34500.0,39.26,39.29,39.06,39.16,34500.0
2007-03-22 13:30:00,39.14,39.25,38.96,39.23,35900.0,39.14,39.25,38.96,39.23,35900.0
2007-03-22 14:00:00,39.24,39.3,39.21,39.3,19800.0,39.24,39.3,39.21,39.3,19800.0
2007-03-22 14:30:00,39.29,39.31,39.2,39.22,27500.0,39.29,39.31,39.2,39.22,27500.0
2007-03-22 15:00:00,39.21,39.22,39.05,39.12,34400.0,39.21,39.22,39.05,39.12,34400.0
2007-03-22 15:30:00,39.11,39.16,39.02,39.16,84300.0,39.11,39.16,39.02,39.16,84300.0
2007-03-23 09:30:00,39.3,39.56,39.24,39.47,169100.0,39.3,39.56,39.24,39.47,169100.0
2007-03-23 10:00:00,39.49,39.59,39.25,39.45,57600.0,39.49,39.59,39.25,39.45,57600.0
2007-03-23 10:30:00,39.46,39.6,39.38,39.59,30100.0,39.46,39.6,39.38,39.59,30100.0
2007-03-23 11:00:00,39.6,39.74,39.58,39.68,32500.0,39.6,39.74,39.58,39.68,32500.0
2007-03-23 11:30:00,39.69,39.71,39.63,39.68,25300.0,39.69,39.71,39.63,39.68,25300.0
2007-03-23 12:00:00,39.69,39.75,39.66,39.75,31100.0,39.69,39.75,39.66,39.75,31100.0
2007-03-23 12:30:00,39.74,39.75,39.51,39.56,61200.0,39.74,39.75,39.51,39.56,61200.0
2007-03-23 13:00:00,39.57,39.6,39.42,39.42,83200.0,39.57,39.6,39.42,39.42,83200.0
2007-03-23 13:30:00,39.43,39.51,39.37,39.5,64500.0,39.43,39.51,39.37,39.5,64500.0
2007-03-23 14:00:00,39.52,39.53,39.39,39.44,35200.0,39.52,39.53,39.39,39.44,35200.0
2007-03-23 14:30:00,39.45,39.6,39.36,39.57,25300.0,39.45,39.6,39.36,39.57,25300.0
2007-03-23 15:00:00,39.57,39.61,39.49,39.56,40500.0,39.57,39.61,39.49,39.56,40500.0
2007-03-23 15:30:00,39.57,39.57,39.41,39.45,97100.0,39.57,39.57,39.41,39.45,97100.0
2007-03-26 09:30:00,39.48,39.72,39.37,39.65,77600.0,39.48,39.72,39.37,39.65,77600.0
2007-03-26 10:00:00,39.63,39.64,39.24,39.28,81700.0,39.63,39.64,39.24,39.28,81700.0
2007-03-26 10:30:00,39.27,39.48,39.27,39.45,43000.0,39.27,39.48,39.27,39.45,43000.0
2007-03-26 11:00:00,39.44,39.5,39.38,39.5,33100.0,39.44,39.5,39.38,39.5,33100.0
2007-03-26 11:30:00,39.5,39.61,39.48,39.52,34200.0,39.5,39.61,39.48,39.52,34200.0
2007-03-26 12:00:00,39.49,39.58,39.44,39.48,25700.0,39.49,39.58,39.44,39.48,25700.0
2007-03-26 12:30:00,39.47,39.57,39.45,39.46,22500.0,39.47,39.57,39.45,39.46,22500.0
2007-03-26 13:00:00,39.45,39.49,39.45,39.47,10600.0,39.45,39.49,39.45,39.47,10600.0
2007-03-26 13:30:00,39.47,39.5,39.44,39.48,28000.0,39.47,39.5,39.44,39.48,28000.0
2007-03-26 14:00:00,39.49,39.51,39.4,39.5,35900.0,39.49,39.51,39.4,39.5,35900.0
2007-03-26 14:30:00,39.5,39.52,39.46,39.5,24600.0,39.5,39.52,39.46,39.5,24600.0
2007-03-26 15:00:00,39.5,39.6,39.47,39.57,59300.0,39.5,39.6,39.47,39.57,59300.0
2007-03-26 15:30:00,39.57,39.83,39.57,39.74,109700.0,39.57,39.83,39.57,39.74,109700.0
2007-03-27 09:30:00,39.58,39.58,39.35,39.35,35700.0,39.58,39.58,39.35,39.35,35700.0
2007-03-27 10:00:00,39.34,39.4,39.27,39.32,48800.0,39.34,39.4,39.27,39.32,48800.0
2007-03-27 10:30:00,39.31,39.45,39.31,39.4,83200.0,39.31,39.45,39.31,39.4,83200.0
2007-03-27 11:00:00,39.4,39.41,39.32,39.33,69300.0,39.4,39.41,39.32,39.33,69300.0
2007-03-27 11:30:00,39.33,39.34,39.23,39.25,48300.0,39.33,39.34,39.23,39.25,48300.0
2007-03-27 12:00:00,39.25,39.25,39.17,39.19,53800.0,39.25,39.25,39.17,39.19,53800.0
2007-03-27 12:30:00,39.18,39.28,39.17,39.25,78600.0,39.18,39.28,39.17,39.25,78600.0
2007-03-27 13:00:00,39.25,39.3,39.23,39.23,150500.0,39.25,39.3,39.23,39.23,150500.0
2007-03-27 13:30:00,39.22,39.25,39.17,39.17,78500.0,39.22,39.25,39.17,39.17,78500.0
2007-03-27 14:00:00,39.17,39.2,39.1,39.1,63200.0,39.17,39.2,39.1,39.1,63200.0
2007-03-27 14:30:00,39.09,39.22,39.07,39.21,167300.0,39.09,39.22,39.07,39.21,167300.0
2007-03-27 15:00:00,39.22,39.25,39.18,39.24,127600.0,39.22,39.25,39.18,39.24,127600.0
2007-03-27 15:30:00,39.24,39.25,39.08,39.16,257100.0,39.24,39.25,39.08,39.16,257100.0
2007-03-28 09:30:00,38.85,38.91,38.67,38.7,46000.0,38.85,38.91,38.67,38.7,46000.0
2007-03-28 10:00:00,38.7,38.8,38.6,38.61,32400.0,38.7,38.8,38.6,38.61,32400.0
2007-03-28 10:30:00,38.61,38.61,38.15,38.31,132000.0,38.61,38.61,38.15,38.31,132000.0
2007-03-28 11:00:00,38.31,38.4,38.29,38.38,44400.0,38.31,38.4,38.29,38.38,44400.0
2007-03-28 11:30:00,38.39,38.42,38.32,38.37,49900.0,38.39,38.42,38.32,38.37,49900.0
2007-03-28 12:00:00,38.35,38.53,38.35,38.45,154000.0,38.35,38.53,38.35,38.45,154000.0
2007-03-28 12:30:00,38.46,38.48,38.43,38.46,57700.0,38.46,38.48,38.43,38.46,57700.0
2007-03-28 13:00:00,38.45,38.46,38.42,38.44,30500.0,38.45,38.46,38.42,38.44,30500.0
2007-03-28 13:30:00,38.44,38.46,38.33,38.35,61200.0,38.44,38.46,38.33,38.35,61200.0
2007-03-28 14:00:00,38.32,38.43,38.32,38.35,57400.0,38.32,38.43,38.32,38.35,57400.0
2007-03-28 14:30:00,38.34,38.37,38.28,38.29,76700.0,38.34,38.37,38.28,38.29,76700.0
2007-03-28 15:00:00,38.29,38.31,38.21,38.21,128500.0,38.29,38.31,38.21,38.21,128500.0
2007-03-28 15:30:00,38.21,38.27,38.07,38.16,178000.0,38.21,38.27,38.07,38.16,178000.0
2007-03-29 09:30:00,38.43,38.56,38.1,38.27,152700.0,38.43,38.56,38.1,38.27,152700.0
2007-03-29 10:00:00,38.26,38.26,38.14,38.2,228000.0,38.26,38.26,38.14,38.2,228000.0
2007-03-29 10:30:00,38.21,38.3,38.07,38.07,123700.0,38.21,38.3,38.07,38.07,123700.0
2007-03-29 11:00:00,38.06,38.13,37.92,37.93,64200.0,38.06,38.13,37.92,37.93,64200.0
2007-03-29 11:30:00,37.93,37.95,37.71,37.71,76100.0,37.93,37.95,37.71,37.71,76100.0
2007-03-29 12:00:00,37.7,37.74,37.48,37.54,85700.0,37.7,37.74,37.48,37.54,85700.0
2007-03-29 12:30:00,37.54,37.68,37.53,37.64,40600.0,37.54,37.68,37.53,37.64,40600.0
2007-03-29 13:00:00,37.64,37.65,37.52,37.58,46200.0,37.64,37.65,37.52,37.58,46200.0
2007-03-29 13:30:00,37.61,37.63,37.45,37.51,77300.0,37.61,37.63,37.45,37.51,77300.0
2007-03-29 14:00:00,37.51,37.65,37.45,37.64,85500.0,37.51,37.65,37.45,37.64,85500.0
2007-03-29 14:30:00,37.63,37.75,37.51,37.61,74500.0,37.63,37.75,37.51,37.61,74500.0
2007-03-29 15:00:00,37.61,37.7,37.61,37.67,71200.0,37.61,37.7,37.61,37.67,71200.0
2007-03-29 15:30:00,37.68,37.85,37.64,37.66,187100.0,37.68,37.85,37.64,37.66,187100.0
2007-03-30 09:30:00,37.83,38.09,37.77,37.86,97800.0,37.83,38.09,37.77,37.86,97800.0
2007-03-30 10:00:00,37.86,37.97,37.78,37.83,72600.0,37.86,37.97,37.78,37.83,72600.0
2007-03-30 10:30:00,37.83,37.95,37.79,37.89,63200.0,37.83,37.95,37.79,37.89,63200.0
2007-03-30 11:00:00,37.89,37.94,37.87,37.9,58400.0,37.89,37.94,37.87,37.9,58400.0
2007-03-30 11:30:00,37.89,37.92,37.64,37.75,65200.0,37.89,37.92,37.64,37.75,65200.0
2007-03-30 12:00:00,37.74,37.84,37.7,37.83,43400.0,37.74,37.84,37.7,37.83,43400.0
2007-03-30 12:30:00,37.83,37.88,37.77,37.84,34500.0,37.83,37.88,37.77,37.84,34500.0
2007-03-30 13:00:00,37.83,37.87,37.76,37.78,44300.0,37.83,37.87,37.76,37.78,44300.0
2007-03-30 13:30:00,37.79,37.8,37.72,37.79,59700.0,37.79,37.8,37.72,37.79,59700.0
2007-03-30 14:00:00,37.78,37.93,37.74,37.92,74400.0,37.78,37.93,37.74,37.92,74400.0
2007-03-30 14:30:00,37.93,37.93,37.78,37.79,83200.0,37.93,37.93,37.78,37.79,83200.0
2007-03-30 15:00:00,37.79,37.81,37.74,37.75,94700.0,37.79,37.81,37.74,37.75,94700.0
2007-03-30 15:30:00,37.74,37.79,37.68,37.73,125700.0,37.74,37.79,37.68,37.73,125700.0
2007-04-02 09:30:00,37.74,37.86,37.57,37.62,123000.0,37.74,37.86,37.57,37.62,123000.0
2007-04-02 10:00:00,37.62,37.62,37.29,37.4,155900.0,37.62,37.62,37.29,37.4,155900.0
2007-04-02 10:30:00,37.39,37.56,37.38,37.5,167500.0,37.39,37.56,37.38,37.5,167500.0
2007-04-02 11:00:00,37.49,37.74,37.49,37.59,89400.0,37.49,37.74,37.49,37.59,89400.0
2007-04-02 11:30:00,37.61,37.72,37.57,37.7,52200.0,37.61,37.72,37.57,37.7,52200.0
2007-04-02 12:00:00,37.7,37.8,37.65,37.67,85800.0,37.7,37.8,37.65,37.67,85800.0
2007-04-02 12:30:00,37.67,37.7,37.59,37.62,50300.0,37.67,37.7,37.59,37.62,50300.0
2007-04-02 13:00:00,37.62,37.7,37.58,37.58,59800.0,37.62,37.7,37.58,37.58,59800.0
2007-04-02 13:30:00,37.58,37.61,37.56,37.59,51700.0,37.58,37.61,37.56,37.59,51700.0
2007-04-02 14:00:00,37.58,37.62,37.53,37.58,78300.0,37.58,37.62,37.53,37.58,78300.0
2007-04-02 14:30:00,37.58,37.68,37.55,37.66,95200.0,37.58,37.68,37.55,37.66,95200.0
2007-04-02 15:00:00,37.66,37.75,37.65,37.72,178800.0,37.66,37.75,37.65,37.72,178800.0
2007-04-02 15:30:00,37.71,37.78,37.61,37.78,292100.0,37.71,37.78,37.61,37.78,292100.0
2007-04-03 09:30:00,38.09,38.21,37.9,37.98,103800.0,38.09,38.21,37.9,37.98,103800.0
2007-04-03 10:00:00,38.0,38.2,38.0,38.17,146000.0,38.0,38.2,38.0,38.17,146000.0
2007-04-03 10:30:00,38.17,38.51,38.15,38.5,205000.0,38.17,38.51,38.15,38.5,205000.0
2007-04-03 11:00:00,38.49,38.55,38.47,38.48,97800.0,38.49,38.55,38.47,38.48,97800.0
2007-04-03 11:30:00,38.47,38.6,38.46,38.55,63500.0,38.47,38.6,38.46,38.55,63500.0
2007-04-03 12:00:00,38.55,38.61,38.44,38.6,61800.0,38.55,38.61,38.44,38.6,61800.0
2007-04-03 12:30:00,38.6,38.61,38.47,38.55,78200.0,38.6,38.61,38.47,38.55,78200.0
2007-04-03 13:00:00,38.55,38.57,38.49,38.49,59100.0,38.55,38.57,38.49,38.49,59100.0
2007-04-03 13:30:00,38.49,38.51,38.39,38.4,67200.0,38.49,38.51,38.39,38.4,67200.0
2007-04-03 14:00:00,38.39,38.42,38.36,38.4,54100.0,38.39,38.42,38.36,38.4,54100.0
2007-04-03 14:30:00,38.4,38.46,38.38,38.44,199600.0,38.4,38.46,38.38,38.44,199600.0
2007-04-03 15:00:00,38.45,38.49,38.4,38.44,69200.0,38.45,38.49,38.4,38.44,69200.0
2007-04-03 15:30:00,38.45,38.47,38.37,38.38,132000.0,38.45,38.47,38.37,38.38,132000.0
2007-04-04 09:30:00,38.5,38.65,38.25,38.42,52800.0,38.5,38.65,38.25,38.42,52800.0
2007-04-04 10:00:00,38.41,38.47,38.32,38.39,53300.0,38.41,38.47,38.32,38.39,53300.0
2007-04-04 10:30:00,38.38,38.56,38.35,38.56,71700.0,38.38,38.56,38.35,38.56,71700.0
2007-04-04 11:00:00,38.58,38.71,38.58,38.69,47000.0,38.58,38.71,38.58,38.69,47000.0
2007-04-04 11:30:00,38.68,38.78,38.63,38.78,34200.0,38.68,38.78,38.63,38.78,34200.0
2007-04-04 12:00:00,38.78,38.88,38.76,38.83,43100.0,38.78,38.88,38.76,38.83,43100.0
2007-04-04 12:30:00,38.82,38.94,38.82,38.93,80900.0,38.82,38.94,38.82,38.93,80900.0
2007-04-04 13:00:00,38.93,38.93,38.73,38.73,39600.0,38.93,38.93,38.73,38.73,39600.0
2007-04-04 13:30:00,38.74,38.87,38.73,38.87,40400.0,38.74,38.87,38.73,38.87,40400.0
2007-04-04 14:00:00,38.87,38.9,38.83,38.83,44900.0,38.87,38.9,38.83,38.83,44900.0
2007-04-04 14:30:00,38.83,38.9,38.83,38.89,48000.0,38.83,38.9,38.83,38.89,48000.0
2007-04-04 15:00:00,38.89,39.02,38.88,39.0,71000.0,38.89,39.02,38.88,39.0,71000.0
2007-04-04 15:30:00,39.02,39.02,38.88,38.92,162700.0,39.02,39.02,38.88,38.92,162700.0
2007-04-05 09:30:00,39.0,39.34,38.87,39.18,48400.0,39.0,39.34,38.87,39.18,48400.0
2007-04-05 10:00:00,39.18,39.41,39.14,39.33,93100.0,39.18,39.41,39.14,39.33,93100.0
2007-04-05 10:30:00,39.35,39.49,39.33,39.48,55900.0,39.35,39.49,39.33,39.48,55900.0
2007-04-05 11:00:00,39.47,39.54,39.37,39.38,43000.0,39.47,39.54,39.37,39.38,43000.0
2007-04-05 11:30:00,39.37,39.48,39.35,39.47,26900.0,39.37,39.48,39.35,39.47,26900.0
2007-04-05 12:00:00,39.48,39.56,39.47,39.53,40500.0,39.48,39.56,39.47,39.53,40500.0
2007-04-05 12:30:00,39.53,39.54,39.49,39.53,22600.0,39.53,39.54,39.49,39.53,22600.0
2007-04-05 13:00:00,39.53,39.67,39.53,39.67,43600.0,39.53,39.67,39.53,39.67,43600.0
2007-04-05 13:30:00,39.68,39.75,39.61,39.72,59800.0,39.68,39.75,39.61,39.72,59800.0
2007-04-05 14:00:00,39.71,39.78,39.71,39.76,61600.0,39.71,39.78,39.71,39.76,61600.0
2007-04-05 14:30:00,39.76,39.78,39.65,39.7,88300.0,39.76,39.78,39.65,39.7,88300.0
2007-04-05 15:00:00,39.7,39.78,39.7,39.74,65700.0,39.7,39.78,39.7,39.74,65700.0
2007-04-05 15:30:00,39.74,39.75,39.6,39.65,130900.0,39.74,39.75,39.6,39.65,130900.0
2007-04-09 09:30:00,39.98,40.0,39.67,39.69,263000.0,39.98,40.0,39.67,39.69,263000.0
2007-04-09 10:00:00,39.71,39.79,39.59,39.78,67600.0,39.71,39.79,39.59,39.78,67600.0
2007-04-09 10:30:00,39.77,40.0,39.76,40.0,242600.0,39.77,40.0,39.76,40.0,242600.0
2007-04-09 11:00:00,40.0,40.2,40.0,40.15,99000.0,40.0,40.2,40.0,40.15,99000.0
2007-04-09 11:30:00,40.16,40.18,40.09,40.12,51600.0,40.16,40.18,40.09,40.12,51600.0
2007-04-09 12:00:00,40.13,40.33,40.13,40.33,50500.0,40.13,40.33,40.13,40.33,50500.0
2007-04-09 12:30:00,40.32,40.47,40.32,40.38,78100.0,40.32,40.47,40.32,40.38,78100.0
2007-04-09 13:00:00,40.39,40.39,40.19,40.24,68900.0,40.39,40.39,40.19,40.24,68900.0
2007-04-09 13:30:00,40.24,40.25,40.16,40.17,39900.0,40.24,40.25,40.16,40.17,39900.0
2007-04-09 14:00:00,40.16,40.25,40.03,40.23,49800.0,40.16,40.25,40.03,40.23,49800.0
2007-04-09 14:30:00,40.22,40.24,40.12,40.2,49800.0,40.22,40.24,40.12,40.2,49800.0
2007-04-09 15:00:00,40.21,40.21,40.06,40.12,61700.0,40.21,40.21,40.06,40.12,61700.0
2007-04-09 15:30:00,40.1,40.2,40.08,40.13,265400.0,40.1,40.2,40.08,40.13,265400.0
2007-04-10 09:30:00,40.1,40.31,39.93,40.12,369900.0,40.1,40.31,39.93,40.12,369900.0
2007-04-10 10:00:00,40.11,40.3,39.99,40.28,54500.0,40.11,40.3,39.99,40.28,54500.0
2007-04-10 10:30:00,40.3,40.42,40.25,40.26,59400.0,40.3,40.42,40.25,40.26,59400.0
2007-04-10 11:00:00,40.27,40.27,40.09,40.11,73700.0,40.27,40.27,40.09,40.11,73700.0
2007-04-10 11:30:00,40.1,40.2,40.1,40.12,56500.0,40.1,40.2,40.1,40.12,56500.0
2007-04-10 12:00:00,40.12,40.18,40.07,40.09,40700.0,40.12,40.18,40.07,40.09,40700.0
2007-04-10 12:30:00,40.09,40.11,40.0,40.06,37200.0,40.09,40.11,40.0,40.06,37200.0
2007-04-10 13:00:00,40.05,40.07,40.0,40.02,61300.0,40.05,40.07,40.0,40.02,61300.0
2007-04-10 13:30:00,40.01,40.05,39.97,40.0,51800.0,40.01,40.05,39.97,40.0,51800.0
2007-04-10 14:00:00,40.01,40.09,39.98,40.0,67000.0,40.01,40.09,39.98,40.0,67000.0
2007-04-10 14:30:00,40.0,40.03,39.98,40.02,63600.0,40.0,40.03,39.98,40.02,63600.0
2007-04-10 15:00:00,40.02,40.05,39.96,40.0,87400.0,40.02,40.05,39.96,40.0,87400.0
2007-04-10 15:30:00,40.01,40.08,39.97,40.01,130600.0,40.01,40.08,39.97,40.01,130600.0
2007-04-11 09:30:00,40.06,40.41,39.9,40.28,150700.0,40.06,40.41,39.9,40.28,150700.0
2007-04-11 10:00:00,40.28,40.44,40.1,40.18,49900.0,40.28,40.44,40.1,40.18,49900.0
2007-04-11 10:30:00,40.19,40.25,40.01,40.13,285000.0,40.19,40.25,40.01,40.13,285000.0
2007-04-11 11:00:00,40.14,40.41,40.1,40.39,274800.0,40.14,40.41,40.1,40.39,274800.0
2007-04-11 11:30:00,40.39,40.43,40.32,40.43,65000.0,40.39,40.43,40.32,40.43,65000.0
2007-04-11 12:00:00,40.43,40.6,40.42,40.56,64500.0,40.43,40.6,40.42,40.56,64500.0
2007-04-11 12:30:00,40.56,40.65,40.47,40.63,29800.0,40.56,40.65,40.47,40.63,29800.0
2007-04-11 13:00:00,40.64,40.74,40.6,40.71,32700.0,40.64,40.74,40.6,40.71,32700.0
2007-04-11 13:30:00,40.7,40.77,40.66,40.66,38500.0,40.7,40.77,40.66,40.66,38500.0
2007-04-11 14:00:00,40.65,40.65,40.44,40.49,68400.0,40.65,40.65,40.44,40.49,68400.0
2007-04-11 14:30:00,40.49,40.49,40.29,40.4,65000.0,40.49,40.49,40.29,40.4,65000.0
2007-04-11 15:00:00,40.4,40.52,40.34,40.45,57400.0,40.4,40.52,40.34,40.45,57400.0
2007-04-11 15:30:00,40.44,40.6,40.44,40.55,106200.0,40.44,40.6,40.44,40.55,106200.0
2007-04-12 09:30:00,40.5,40.61,40.09,40.27,149600.0,40.5,40.61,40.09,40.27,149600.0
2007-04-12 10:00:00,40.27,40.62,40.23,40.62,167600.0,40.27,40.62,40.23,40.62,167600.0
2007-04-12 10:30:00,40.62,40.66,40.36,40.51,48800.0,40.62,40.66,40.36,40.51,48800.0
2007-04-12 11:00:00,40.51,40.56,40.45,40.49,36500.0,40.51,40.56,40.45,40.49,36500.0
2007-04-12 11:30:00,40.49,40.63,40.46,40.63,38700.0,40.49,40.63,40.46,40.63,38700.0
2007-04-12 12:00:00,40.64,40.84,40.63,40.79,37000.0,40.64,40.84,40.63,40.79,37000.0
2007-04-12 12:30:00,40.79,40.84,40.71,40.81,71300.0,40.79,40.84,40.71,40.81,71300.0
2007-04-12 13:00:00,40.83,40.9,40.82,40.87,29600.0,40.83,40.9,40.82,40.87,29600.0
2007-04-12 13:30:00,40.87,40.96,40.86,40.89,23700.0,40.87,40.96,40.86,40.89,23700.0
2007-04-12 14:00:00,40.88,40.89,40.79,40.81,48800.0,40.88,40.89,40.79,40.81,48800.0
2007-04-12 14:30:00,40.8,40.93,40.8,40.92,33400.0,40.8,40.93,40.8,40.92,33400.0
2007-04-12 15:00:00,40.92,40.98,40.88,40.95,57000.0,40.92,40.98,40.88,40.95,57000.0
2007-04-12 15:30:00,40.93,41.0,40.91,40.99,64500.0,40.93,41.0,40.91,40.99,64500.0
2007-04-13 09:30:00,40.8,41.0,40.43,40.62,138700.0,40.8,41.0,40.43,40.62,138700.0
2007-04-13 10:00:00,40.68,40.68,40.37,40.45,33800.0,40.68,40.68,40.37,40.45,33800.0
2007-04-13 10:30:00,40.45,40.84,40.45,40.84,148900.0,40.45,40.84,40.45,40.84,148900.0
2007-04-13 11:00:00,40.84,40.95,40.81,40.81,26900.0,40.84,40.95,40.81,40.81,26900.0
2007-04-13 11:30:00,40.8,40.93,40.76,40.93,40200.0,40.8,40.93,40.76,40.93,40200.0
2007-04-13 12:00:00,40.92,40.96,40.87,40.88,15300.0,40.92,40.96,40.87,40.88,15300.0
2007-04-13 12:30:00,40.88,40.91,40.79,40.79,22800.0,40.88,40.91,40.79,40.79,22800.0
2007-04-13 13:00:00,40.78,40.8,40.68,40.72,28200.0,40.78,40.8,40.68,40.72,28200.0
2007-04-13 13:30:00,40.71,40.8,40.7,40.78,26800.0,40.71,40.8,40.7,40.78,26800.0
2007-04-13 14:00:00,40.78,40.86,40.73,40.86,36300.0,40.78,40.86,40.73,40.86,36300.0
2007-04-13 14:30:00,40.88,41.09,40.8,41.0,108300.0,40.88,41.09,40.8,41.0,108300.0
2007-04-13 15:00:00,41.0,41.07,40.88,41.05,31300.0,41.0,41.07,40.88,41.05,31300.0
2007-04-13 15:30:00,41.07,41.14,40.22,41.12,77900.0,41.07,41.14,40.22,41.12,77900.0
2007-04-16 09:30:00,41.19,41.59,41.04,41.54,58200.0,41.19,41.59,41.04,41.54,58200.0
2007-04-16 10:00:00,41.53,41.53,41.37,41.42,75000.0,41.53,41.53,41.37,41.42,75000.0
2007-04-16 10:30:00,41.42,41.44,41.32,41.37,56600.0,41.42,41.44,41.32,41.37,56600.0
2007-04-16 11:00:00,41.38,41.39,41.18,41.36,47900.0,41.38,41.39,41.18,41.36,47900.0
2007-04-16 11:30:00,41.36,41.58,41.27,41.57,97400.0,41.36,41.58,41.27,41.57,97400.0
2007-04-16 12:00:00,41.57,41.69,41.54,41.63,38000.0,41.57,41.69,41.54,41.63,38000.0
2007-04-16 12:30:00,41.61,41.62,41.53,41.56,28200.0,41.61,41.62,41.53,41.56,28200.0
2007-04-16 13:00:00,41.53,41.55,41.37,41.38,61300.0,41.53,41.55,41.37,41.38,61300.0
2007-04-16 13:30:00,41.38,41.41,41.24,41.25,54900.0,41.38,41.41,41.24,41.25,54900.0
2007-04-16 14:00:00,41.23,41.25,41.18,41.21,75200.0,41.23,41.25,41.18,41.21,75200.0
2007-04-16 14:30:00,41.2,41.25,41.16,41.21,100400.0,41.2,41.25,41.16,41.21,100400.0
2007-04-16 15:00:00,41.22,41.26,41.18,41.18,110200.0,41.22,41.26,41.18,41.18,110200.0
2007-04-16 15:30:00,41.19,41.26,41.16,41.24,102100.0,41.19,41.26,41.16,41.24,102100.0
2007-04-17 09:30:00,41.18,41.22,40.83,40.98,61900.0,41.18,41.22,40.83,40.98,61900.0
2007-04-17 10:00:00,41.0,41.07,40.88,40.88,167000.0,41.0,41.07,40.88,40.88,167000.0
2007-04-17 10:30:00,40.87,40.97,40.8,40.88,60200.0,40.87,40.97,40.8,40.88,60200.0
2007-04-17 11:00:00,40.88,40.93,40.73,40.81,136700.0,40.88,40.93,40.73,40.81,136700.0
2007-04-17 11:30:00,40.81,40.9,40.8,40.85,53100.0,40.81,40.9,40.8,40.85,53100.0
2007-04-17 12:00:00,40.85,40.86,40.78,40.81,52000.0,40.85,40.86,40.78,40.81,52000.0
2007-04-17 12:30:00,40.8,40.82,40.76,40.8,43800.0,40.8,40.82,40.76,40.8,43800.0
2007-04-17 13:00:00,40.8,40.83,40.73,40.78,64300.0,40.8,40.83,40.73,40.78,64300.0
2007-04-17 13:30:00,40.77,40.92,40.77,40.91,61600.0,40.77,40.92,40.77,40.91,61600.0
2007-04-17 14:00:00,40.92,41.13,40.91,41.09,32800.0,40.92,41.13,40.91,41.09,32800.0
2007-04-17 14:30:00,41.1,41.11,40.99,41.0,55200.0,41.1,41.11,40.99,41.0,55200.0
2007-04-17 15:00:00,40.99,41.01,40.92,40.99,75700.0,40.99,41.01,40.92,40.99,75700.0
2007-04-17 15:30:00,40.99,41.08,40.97,40.99,102500.0,40.99,41.08,40.97,40.99,102500.0
2007-04-18 09:30:00,40.94,41.25,40.87,41.21,57500.0,40.94,41.25,40.87,41.21,57500.0
2007-04-18 10:00:00,41.22,41.33,41.1,41.26,157300.0,41.22,41.33,41.1,41.26,157300.0
2007-04-18 10:30:00,41.28,41.57,41.25,41.37,107400.0,41.28,41.57,41.25,41.37,107400.0
2007-04-18 11:00:00,41.39,41.43,41.06,41.13,135700.0,41.39,41.43,41.06,41.13,135700.0
2007-04-18 11:30:00,41.12,41.23,40.98,41.0,108200.0,41.12,41.23,40.98,41.0,108200.0
2007-04-18 12:00:00,41.0,41.08,40.93,41.08,52400.0,41.0,41.08,40.93,41.08,52400.0
2007-04-18 12:30:00,41.08,41.09,40.94,40.97,55400.0,41.08,41.09,40.94,40.97,55400.0
2007-04-18 13:00:00,40.98,41.0,40.87,40.9,85300.0,40.98,41.0,40.87,40.9,85300.0
2007-04-18 13:30:00,40.9,40.95,40.86,40.9,81400.0,40.9,40.95,40.86,40.9,81400.0
2007-04-18 14:00:00,40.91,41.1,40.87,41.0,116600.0,40.91,41.1,40.87,41.0,116600.0
2007-04-18 14:30:00,41.01,41.07,40.98,41.0,129000.0,41.01,41.07,40.98,41.0,129000.0
2007-04-18 15:00:00,41.0,41.1,40.98,41.05,161900.0,41.0,41.1,40.98,41.05,161900.0
2007-04-18 15:30:00,41.06,41.11,40.88,40.89,189700.0,41.06,41.11,40.88,40.89,189700.0
2007-04-19 09:30:00,41.76,41.76,39.69,39.95,350200.0,41.76,41.76,39.69,39.95,350200.0
2007-04-19 10:00:00,39.97,40.11,39.94,40.03,218400.0,39.97,40.11,39.94,40.03,218400.0
2007-04-19 10:30:00,40.03,40.42,40.03,40.4,107400.0,40.03,40.42,40.03,40.4,107400.0
2007-04-19 11:00:00,40.41,40.64,40.39,40.53,110500.0,40.41,40.64,40.39,40.53,110500.0
2007-04-19 11:30:00,40.52,40.69,40.48,40.62,121300.0,40.52,40.69,40.48,40.62,121300.0
2007-04-19 12:00:00,40.63,40.85,40.6,40.85,80300.0,40.63,40.85,40.6,40.85,80300.0
2007-04-19 12:30:00,40.84,40.9,40.78,40.86,68700.0,40.84,40.9,40.78,40.86,68700.0
2007-04-19 13:00:00,40.86,40.98,40.85,40.97,47400.0,40.86,40.98,40.85,40.97,47400.0
2007-04-19 13:30:00,40.97,40.98,40.78,40.78,78300.0,40.97,40.98,40.78,40.78,78300.0
2007-04-19 14:00:00,40.79,40.8,40.71,40.79,77900.0,40.79,40.8,40.71,40.79,77900.0
2007-04-19 14:30:00,40.79,40.84,40.67,40.67,102800.0,40.79,40.84,40.67,40.67,102800.0
2007-04-19 15:00:00,40.68,40.77,40.59,40.75,123100.0,40.68,40.77,40.59,40.75,123100.0
2007-04-19 15:30:00,40.75,40.82,40.65,40.69,170100.0,40.75,40.82,40.65,40.69,170100.0
2007-04-20 09:30:00,41.03,41.17,40.73,40.77,83800.0,41.03,41.17,40.73,40.77,83800.0
2007-04-20 10:00:00,40.73,40.76,40.61,40.73,79400.0,40.73,40.76,40.61,40.73,79400.0
2007-04-20 10:30:00,40.73,40.8,40.65,40.77,67400.0,40.73,40.8,40.65,40.77,67400.0
2007-04-20 11:00:00,40.77,40.86,40.74,40.77,113300.0,40.77,40.86,40.74,40.77,113300.0
2007-04-20 11:30:00,40.79,40.79,40.64,40.72,51300.0,40.79,40.79,40.64,40.72,51300.0
2007-04-20 12:00:00,40.7,40.8,40.7,40.75,42500.0,40.7,40.8,40.7,40.75,42500.0
2007-04-20 12:30:00,40.75,40.8,40.68,40.79,33900.0,40.75,40.8,40.68,40.79,33900.0
2007-04-20 13:00:00,40.78,40.81,40.71,40.79,82000.0,40.78,40.81,40.71,40.79,82000.0
2007-04-20 13:30:00,40.78,40.83,40.76,40.78,64500.0,40.78,40.83,40.76,40.78,64500.0
2007-04-20 14:00:00,40.78,40.82,40.78,40.81,73600.0,40.78,40.82,40.78,40.81,73600.0
2007-04-20 14:30:00,40.81,40.9,40.8,40.89,78600.0,40.81,40.9,40.8,40.89,78600.0
2007-04-20 15:00:00,40.89,40.91,40.87,40.91,68300.0,40.89,40.91,40.87,40.91,68300.0
2007-04-20 15:30:00,40.91,40.93,40.88,40.89,103300.0,40.91,40.93,40.88,40.89,103300.0
2007-04-23 09:30:00,40.95,40.95,40.78,40.84,74700.0,40.95,40.95,40.78,40.84,74700.0
2007-04-23 10:00:00,40.82,40.85,40.73,40.83,43100.0,40.82,40.85,40.73,40.83,43100.0
2007-04-23 10:30:00,40.83,40.9,40.8,40.88,48900.0,40.83,40.9,40.8,40.88,48900.0
2007-04-23 11:00:00,40.87,40.91,40.84,40.91,44900.0,40.87,40.91,40.84,40.91,44900.0
2007-04-23 11:30:00,40.88,41.0,40.88,41.0,49500.0,40.88,41.0,40.88,41.0,49500.0
2007-04-23 12:00:00,41.0,41.02,40.95,41.0,59800.0,41.0,41.02,40.95,41.0,59800.0
2007-04-23 12:30:00,41.02,41.03,41.0,41.03,23200.0,41.02,41.03,41.0,41.03,23200.0
2007-04-23 13:00:00,41.03,41.03,40.97,41.0,44400.0,41.03,41.03,40.97,41.0,44400.0
2007-04-23 13:30:00,41.01,41.06,40.92,40.92,32000.0,41.01,41.06,40.92,40.92,32000.0
2007-04-23 14:00:00,40.93,41.0,40.88,40.95,38100.0,40.93,41.0,40.88,40.95,38100.0
2007-04-23 14:30:00,40.94,41.09,40.94,41.07,52900.0,40.94,41.09,40.94,41.07,52900.0
2007-04-23 15:00:00,41.07,41.13,40.96,41.13,84600.0,41.07,41.13,40.96,41.13,84600.0
2007-04-23 15:30:00,41.14,41.14,40.97,41.08,155100.0,41.14,41.14,40.97,41.08,155100.0
2007-04-24 09:30:00,40.18,40.18,38.26,39.45,358600.0,40.18,40.18,38.26,39.45,358600.0
2007-04-24 10:00:00,39.45,39.48,39.12,39.27,279600.0,39.45,39.48,39.12,39.27,279600.0
2007-04-24 10:30:00,39.28,39.34,39.14,39.3,375500.0,39.28,39.34,39.14,39.3,375500.0
2007-04-24 11:00:00,39.3,39.39,39.24,39.27,168500.0,39.3,39.39,39.24,39.27,168500.0
2007-04-24 11:30:00,39.27,39.46,39.27,39.36,98200.0,39.27,39.46,39.27,39.36,98200.0
2007-04-24 12:00:00,39.35,39.67,39.25,39.65,105000.0,39.35,39.67,39.25,39.65,105000.0
2007-04-24 12:30:00,39.65,39.77,39.57,39.68,75200.0,39.65,39.77,39.57,39.68,75200.0
2007-04-24 13:00:00,39.69,39.78,39.37,39.62,196900.0,39.69,39.78,39.37,39.62,196900.0
2007-04-24 13:30:00,39.62,39.68,39.43,39.61,109200.0,39.62,39.68,39.43,39.61,109200.0
2007-04-24 14:00:00,39.61,39.63,39.05,39.15,293500.0,39.61,39.63,39.05,39.15,293500.0
2007-04-24 14:30:00,39.15,39.35,39.11,39.33,168000.0,39.15,39.35,39.11,39.33,168000.0
2007-04-24 15:00:00,39.33,39.66,39.33,39.43,159100.0,39.33,39.66,39.33,39.43,159100.0
2007-04-24 15:30:00,39.43,39.44,39.24,39.27,267800.0,39.43,39.44,39.24,39.27,267800.0
2007-04-25 09:30:00,39.69,39.96,39.52,39.92,148500.0,39.69,39.96,39.52,39.92,148500.0
2007-04-25 10:00:00,39.91,40.05,39.76,39.89,98100.0,39.91,40.05,39.76,39.89,98100.0
2007-04-25 10:30:00,39.92,40.19,39.89,40.12,73100.0,39.92,40.19,39.89,40.12,73100.0
2007-04-25 11:00:00,40.13,40.3,40.11,40.28,46100.0,40.13,40.3,40.11,40.28,46100.0
2007-04-25 11:30:00,40.27,40.61,40.27,40.56,56200.0,40.27,40.61,40.27,40.56,56200.0
2007-04-25 12:00:00,40.56,40.68,40.51,40.59,51900.0,40.56,40.68,40.51,40.59,51900.0
2007-04-25 12:30:00,40.58,40.61,40.54,40.55,56800.0,40.58,40.61,40.54,40.55,56800.0
2007-04-25 13:00:00,40.54,40.55,40.42,40.51,38000.0,40.54,40.55,40.42,40.51,38000.0
2007-04-25 13:30:00,40.52,40.57,40.51,40.55,91800.0,40.52,40.57,40.51,40.55,91800.0
2007-04-25 14:00:00,40.55,40.56,40.34,40.34,174800.0,40.55,40.56,40.34,40.34,174800.0
2007-04-25 14:30:00,40.33,40.38,40.21,40.25,89500.0,40.33,40.38,40.21,40.25,89500.0
2007-04-25 15:00:00,40.25,40.29,40.17,40.26,85200.0,40.25,40.29,40.17,40.26,85200.0
2007-04-25 15:30:00,40.26,40.42,40.26,40.42,167900.0,40.26,40.42,40.26,40.42,167900.0
2007-04-26 09:30:00,40.25,40.26,40.01,40.05,60800.0,40.25,40.26,40.01,40.05,60800.0
2007-04-26 10:00:00,40.06,40.22,39.98,40.2,73000.0,40.06,40.22,39.98,40.2,73000.0
2007-04-26 10:30:00,40.2,40.43,40.2,40.36,97300.0,40.2,40.43,40.2,40.36,97300.0
2007-04-26 11:00:00,40.35,40.57,40.33,40.41,79300.0,40.35,40.57,40.33,40.41,79300.0
2007-04-26 11:30:00,40.42,40.51,40.36,40.46,40000.0,40.42,40.51,40.36,40.46,40000.0
2007-04-26 12:00:00,40.46,40.51,40.42,40.46,28800.0,40.46,40.51,40.42,40.46,28800.0
2007-04-26 12:30:00,40.45,40.5,40.44,40.46,30800.0,40.45,40.5,40.44,40.46,30800.0
2007-04-26 13:00:00,40.46,40.51,40.45,40.5,25200.0,40.46,40.51,40.45,40.5,25200.0
2007-04-26 13:30:00,40.5,40.5,40.3,40.33,37500.0,40.5,40.5,40.3,40.33,37500.0
2007-04-26 14:00:00,40.33,40.43,40.3,40.41,26700.0,40.33,40.43,40.3,40.41,26700.0
2007-04-26 14:30:00,40.41,40.54,40.39,40.54,57800.0,40.41,40.54,40.39,40.54,57800.0
2007-04-26 15:00:00,40.53,40.55,40.45,40.46,104900.0,40.53,40.55,40.45,40.46,104900.0
2007-04-26 15:30:00,40.47,40.5,40.41,40.49,65200.0,40.47,40.5,40.41,40.49,65200.0
2007-04-27 09:30:00,40.44,40.44,40.29,40.37,80000.0,40.44,40.44,40.29,40.37,80000.0
2007-04-27 10:00:00,40.38,40.5,40.35,40.4,68900.0,40.38,40.5,40.35,40.4,68900.0
2007-04-27 10:30:00,40.41,40.44,40.25,40.37,80200.0,40.41,40.44,40.25,40.37,80200.0
2007-04-27 11:00:00,40.37,40.42,40.26,40.27,63700.0,40.37,40.42,40.26,40.27,63700.0
2007-04-27 11:30:00,40.27,40.31,40.19,40.31,52400.0,40.27,40.31,40.19,40.31,52400.0
2007-04-27 12:00:00,40.31,40.36,40.22,40.23,47000.0,40.31,40.36,40.22,40.23,47000.0
2007-04-27 12:30:00,40.23,40.24,40.18,40.18,29800.0,40.23,40.24,40.18,40.18,29800.0
2007-04-27 13:00:00,40.18,40.19,40.11,40.11,34700.0,40.18,40.19,40.11,40.11,34700.0
2007-04-27 13:30:00,40.11,40.23,40.11,40.15,51000.0,40.11,40.23,40.11,40.15,51000.0
2007-04-27 14:00:00,40.15,40.16,40.09,40.15,39500.0,40.15,40.16,40.09,40.15,39500.0
2007-04-27 14:30:00,40.15,40.3,40.14,40.26,48900.0,40.15,40.3,40.14,40.26,48900.0
2007-04-27 15:00:00,40.25,40.3,40.16,40.2,48100.0,40.25,40.3,40.16,40.2,48100.0
2007-04-27 15:30:00,40.18,40.22,40.07,40.13,118100.0,40.18,40.22,40.07,40.13,118100.0
2007-04-30 09:30:00,40.23,40.41,40.01,40.09,68300.0,40.23,40.41,40.01,40.09,68300.0
2007-04-30 10:00:00,40.11,40.14,39.79,40.04,60900.0,40.11,40.14,39.79,40.04,60900.0
2007-04-30 10:30:00,40.04,40.06,39.96,40.0,45300.0,40.04,40.06,39.96,40.0,45300.0
2007-04-30 11:00:00,40.01,40.11,40.0,40.08,49300.0,40.01,40.11,40.0,40.08,49300.0
2007-04-30 11:30:00,40.08,40.11,40.0,40.01,28100.0,40.08,40.11,40.0,40.01,28100.0
2007-04-30 12:00:00,40.01,40.06,39.97,40.06,49400.0,40.01,40.06,39.97,40.06,49400.0
2007-04-30 12:30:00,40.06,40.1,40.04,40.09,43900.0,40.06,40.1,40.04,40.09,43900.0
2007-04-30 13:00:00,40.08,40.11,40.04,40.04,79200.0,40.08,40.11,40.04,40.04,79200.0
2007-04-30 13:30:00,40.04,40.2,40.04,40.12,35800.0,40.04,40.2,40.04,40.12,35800.0
2007-04-30 14:00:00,40.14,40.15,40.02,40.02,46500.0,40.14,40.15,40.02,40.02,46500.0
2007-04-30 14:30:00,40.02,40.03,39.72,39.82,82600.0,40.02,40.03,39.72,39.82,82600.0
2007-04-30 15:00:00,39.82,39.88,39.69,39.74,117600.0,39.82,39.88,39.69,39.74,117600.0
2007-04-30 15:30:00,39.74,39.83,39.54,39.54,182000.0,39.74,39.83,39.54,39.54,182000.0
2007-05-01 09:30:00,39.47,39.7,39.31,39.36,69200.0,39.47,39.7,39.31,39.36,69200.0
2007-05-01 10:00:00,39.39,39.46,39.15,39.37,76900.0,39.39,39.46,39.15,39.37,76900.0
2007-05-01 10:30:00,39.34,39.49,39.34,39.38,74100.0,39.34,39.49,39.34,39.38,74100.0
2007-05-01 11:00:00,39.38,39.4,39.24,39.38,88200.0,39.38,39.4,39.24,39.38,88200.0
2007-05-01 11:30:00,39.37,39.39,39.27,39.31,43700.0,39.37,39.39,39.27,39.31,43700.0
2007-05-01 12:00:00,39.31,39.35,39.26,39.29,30800.0,39.31,39.35,39.26,39.29,30800.0
2007-05-01 12:30:00,39.3,39.36,39.29,39.34,27500.0,39.3,39.36,39.29,39.34,27500.0
2007-05-01 13:00:00,39.34,39.36,39.29,39.32,31700.0,39.34,39.36,39.29,39.32,31700.0
2007-05-01 13:30:00,39.32,39.4,39.32,39.38,45200.0,39.32,39.4,39.32,39.38,45200.0
2007-05-01 14:00:00,39.37,39.41,39.34,39.4,48200.0,39.37,39.41,39.34,39.4,48200.0
2007-05-01 14:30:00,39.39,39.54,39.39,39.5,86700.0,39.39,39.54,39.39,39.5,86700.0
2007-05-01 15:00:00,39.51,39.53,39.38,39.4,72000.0,39.51,39.53,39.38,39.4,72000.0
2007-05-01 15:30:00,39.41,39.44,39.37,39.39,103700.0,39.41,39.44,39.37,39.39,103700.0
2007-05-02 09:30:00,39.35,39.71,39.35,39.69,86500.0,39.35,39.71,39.35,39.69,86500.0
2007-05-02 10:00:00,39.7,39.89,39.64,39.67,142200.0,39.7,39.89,39.64,39.67,142200.0
2007-05-02 10:30:00,39.68,39.86,39.68,39.83,106800.0,39.68,39.86,39.68,39.83,106800.0
2007-05-02 11:00:00,39.83,39.88,39.82,39.82,48400.0,39.83,39.88,39.82,39.82,48400.0
2007-05-02 11:30:00,39.82,40.03,39.8,40.01,68500.0,39.82,40.03,39.8,40.01,68500.0
2007-05-02 12:00:00,40.0,40.09,39.99,40.09,58700.0,40.0,40.09,39.99,40.09,58700.0
2007-05-02 12:30:00,40.09,40.14,40.05,40.1,41200.0,40.09,40.14,40.05,40.1,41200.0
2007-05-02 13:00:00,40.1,40.26,40.08,40.23,55500.0,40.1,40.26,40.08,40.23,55500.0
2007-05-02 13:30:00,40.22,40.39,40.22,40.39,51500.0,40.22,40.39,40.22,40.39,51500.0
2007-05-02 14:00:00,40.39,40.45,40.35,40.41,60100.0,40.39,40.45,40.35,40.41,60100.0
2007-05-02 14:30:00,40.41,40.45,40.35,40.35,61200.0,40.41,40.45,40.35,40.35,61200.0
2007-05-02 15:00:00,40.35,40.35,40.1,40.1,85800.0,40.35,40.35,40.1,40.1,85800.0
2007-05-02 15:30:00,40.11,40.2,40.06,40.12,127300.0,40.11,40.2,40.06,40.12,127300.0
2007-05-03 09:30:00,40.26,40.3,40.15,40.18,71900.0,40.26,40.3,40.15,40.18,71900.0
2007-05-03 10:00:00,40.19,40.3,40.14,40.27,93500.0,40.19,40.3,40.14,40.27,93500.0
2007-05-03 10:30:00,40.27,40.31,40.21,40.3,61200.0,40.27,40.31,40.21,40.3,61200.0
2007-05-03 11:00:00,40.3,40.31,40.22,40.22,35300.0,40.3,40.31,40.22,40.22,35300.0
2007-05-03 11:30:00,40.21,40.24,40.1,40.24,30600.0,40.21,40.24,40.1,40.24,30600.0
2007-05-03 12:00:00,40.25,40.3,40.2,40.21,22900.0,40.25,40.3,40.2,40.21,22900.0
2007-05-03 12:30:00,40.2,40.3,40.2,40.28,18700.0,40.2,40.3,40.2,40.28,18700.0
2007-05-03 13:00:00,40.3,40.36,40.29,40.35,25300.0,40.3,40.36,40.29,40.35,25300.0
2007-05-03 13:30:00,40.36,40.46,40.35,40.42,37700.0,40.36,40.46,40.35,40.42,37700.0
2007-05-03 14:00:00,40.41,40.54,40.38,40.54,43300.0,40.41,40.54,40.38,40.54,43300.0
2007-05-03 14:30:00,40.55,40.59,40.48,40.59,28000.0,40.55,40.59,40.48,40.59,28000.0
2007-05-03 15:00:00,40.59,40.63,40.51,40.51,37300.0,40.59,40.63,40.51,40.51,37300.0
2007-05-03 15:30:00,40.5,40.52,40.28,40.33,116300.0,40.5,40.52,40.28,40.33,116300.0
2007-05-04 09:30:00,40.5,40.64,40.36,40.64,41000.0,40.5,40.64,40.36,40.64,41000.0
2007-05-04 10:00:00,40.62,40.7,40.49,40.62,90200.0,40.62,40.7,40.49,40.62,90200.0
2007-05-04 10:30:00,40.61,40.71,40.57,40.68,62200.0,40.61,40.71,40.57,40.68,62200.0
2007-05-04 11:00:00,40.69,40.74,40.59,40.62,34300.0,40.69,40.74,40.59,40.62,34300.0
2007-05-04 11:30:00,40.62,40.72,40.62,40.68,18600.0,40.62,40.72,40.62,40.68,18600.0
2007-05-04 12:00:00,40.67,40.69,40.45,40.45,42000.0,40.67,40.69,40.45,40.45,42000.0
2007-05-04 12:30:00,40.45,40.57,40.42,40.57,33500.0,40.45,40.57,40.42,40.57,33500.0
2007-05-04 13:00:00,40.57,40.59,40.43,40.43,39800.0,40.57,40.59,40.43,40.43,39800.0
2007-05-04 13:30:00,40.43,40.48,40.29,40.31,25400.0,40.43,40.48,40.29,40.31,25400.0
2007-05-04 14:00:00,40.31,40.45,40.31,40.43,24800.0,40.31,40.45,40.31,40.43,24800.0
2007-05-04 14:30:00,40.43,40.48,40.39,40.45,20600.0,40.43,40.48,40.39,40.45,20600.0
2007-05-04 15:00:00,40.45,40.58,40.45,40.55,34400.0,40.45,40.58,40.45,40.55,34400.0
2007-05-04 15:30:00,40.55,40.61,40.44,40.56,75300.0,40.55,40.61,40.44,40.56,75300.0
2007-05-07 09:30:00,40.75,41.19,40.59,41.04,112700.0,40.75,41.19,40.59,41.04,112700.0
2007-05-07 10:00:00,41.03,41.08,40.79,40.82,62200.0,41.03,41.08,40.79,40.82,62200.0
2007-05-07 10:30:00,40.82,40.84,40.73,40.75,52300.0,40.82,40.84,40.73,40.75,52300.0
2007-05-07 11:00:00,40.75,40.81,40.74,40.8,36500.0,40.75,40.81,40.74,40.8,36500.0
2007-05-07 11:30:00,40.8,40.85,40.67,40.7,44300.0,40.8,40.85,40.67,40.7,44300.0
2007-05-07 12:00:00,40.71,40.79,40.69,40.79,19100.0,40.71,40.79,40.69,40.79,19100.0
2007-05-07 12:30:00,40.78,40.8,40.71,40.71,18900.0,40.78,40.8,40.71,40.71,18900.0
2007-05-07 13:00:00,40.71,40.72,40.66,40.68,21500.0,40.71,40.72,40.66,40.68,21500.0
2007-05-07 13:30:00,40.69,40.74,40.67,40.67,29400.0,40.69,40.74,40.67,40.67,29400.0
2007-05-07 14:00:00,40.68,40.69,40.58,40.6,38200.0,40.68,40.69,40.58,40.6,38200.0
2007-05-07 14:30:00,40.6,40.62,40.57,40.58,32600.0,40.6,40.62,40.57,40.58,32600.0
2007-05-07 15:00:00,40.58,40.63,40.53,40.59,42200.0,40.58,40.63,40.53,40.59,42200.0
2007-05-07 15:30:00,40.59,40.62,40.55,40.58,67600.0,40.59,40.62,40.55,40.58,67600.0
2007-05-08 09:30:00,40.3,40.51,40.18,40.2,36400.0,40.3,40.51,40.18,40.2,36400.0
2007-05-08 10:00:00,40.18,40.27,40.02,40.22,35400.0,40.18,40.27,40.02,40.22,35400.0
2007-05-08 10:30:00,40.22,40.58,40.21,40.54,33700.0,40.22,40.58,40.21,40.54,33700.0
2007-05-08 11:00:00,40.54,40.55,40.33,40.42,32600.0,40.54,40.55,40.33,40.42,32600.0
2007-05-08 11:30:00,40.44,40.53,40.39,40.5,16800.0,40.44,40.53,40.39,40.5,16800.0
2007-05-08 12:00:00,40.51,40.56,40.47,40.47,10400.0,40.51,40.56,40.47,40.47,10400.0
2007-05-08 12:30:00,40.47,40.68,40.47,40.65,24200.0,40.47,40.68,40.47,40.65,24200.0
2007-05-08 13:00:00,40.66,40.73,40.63,40.67,17000.0,40.66,40.73,40.63,40.67,17000.0
2007-05-08 13:30:00,40.66,40.67,40.5,40.52,14400.0,40.66,40.67,40.5,40.52,14400.0
2007-05-08 14:00:00,40.51,40.64,40.42,40.6,26200.0,40.51,40.64,40.42,40.6,26200.0
2007-05-08 14:30:00,40.62,40.68,40.55,40.56,17800.0,40.62,40.68,40.55,40.56,17800.0
2007-05-08 15:00:00,40.57,40.64,40.54,40.63,22900.0,40.57,40.64,40.54,40.63,22900.0
2007-05-08 15:30:00,40.61,40.67,40.56,40.63,43900.0,40.61,40.67,40.56,40.63,43900.0
2007-05-09 09:30:00,40.5,41.1,40.5,40.86,71000.0,40.5,41.1,40.5,40.86,71000.0
2007-05-09 10:00:00,40.85,41.05,40.77,41.02,175300.0,40.85,41.05,40.77,41.02,175300.0
2007-05-09 10:30:00,41.02,41.08,40.95,41.04,36700.0,41.02,41.08,40.95,41.04,36700.0
2007-05-09 11:00:00,41.02,41.1,41.02,41.06,28000.0,41.02,41.1,41.02,41.06,28000.0
2007-05-09 11:30:00,41.06,41.18,41.05,41.14,37400.0,41.06,41.18,41.05,41.14,37400.0
2007-05-09 12:00:00,41.15,41.25,41.14,41.25,34400.0,41.15,41.25,41.14,41.25,34400.0
2007-05-09 12:30:00,41.25,41.4,41.23,41.34,77900.0,41.25,41.4,41.23,41.34,77900.0
2007-05-09 13:00:00,41.32,41.33,41.23,41.24,39000.0,41.32,41.33,41.23,41.24,39000.0
2007-05-09 13:30:00,41.24,41.25,41.16,41.24,38100.0,41.24,41.25,41.16,41.24,38100.0
2007-05-09 14:00:00,41.24,41.27,41.04,41.23,101000.0,41.24,41.27,41.04,41.23,101000.0
2007-05-09 14:30:00,41.19,41.48,41.13,41.29,55000.0,41.19,41.48,41.13,41.29,55000.0
2007-05-09 15:00:00,41.29,41.29,41.19,41.28,32200.0,41.29,41.29,41.19,41.28,32200.0
2007-05-09 15:30:00,41.26,41.44,41.25,41.36,103900.0,41.26,41.44,41.25,41.36,103900.0
2007-05-10 09:30:00,41.1,41.29,41.06,41.29,38200.0,41.1,41.29,41.06,41.29,38200.0
2007-05-10 10:00:00,41.26,41.26,41.16,41.18,23900.0,41.26,41.26,41.16,41.18,23900.0
2007-05-10 10:30:00,41.18,41.34,41.16,41.28,32300.0,41.18,41.34,41.16,41.28,32300.0
2007-05-10 11:00:00,41.29,41.29,41.06,41.15,94000.0,41.29,41.29,41.06,41.15,94000.0
2007-05-10 11:30:00,41.14,41.25,41.09,41.11,53700.0,41.14,41.25,41.09,41.11,53700.0
2007-05-10 12:00:00,41.1,41.16,40.97,41.16,82900.0,41.1,41.16,40.97,41.16,82900.0
2007-05-10 12:30:00,41.14,41.18,41.1,41.15,36700.0,41.14,41.18,41.1,41.15,36700.0
2007-05-10 13:00:00,41.14,41.16,41.08,41.13,54700.0,41.14,41.16,41.08,41.13,54700.0
2007-05-10 13:30:00,41.12,41.2,41.06,41.2,75400.0,41.12,41.2,41.06,41.2,75400.0
2007-05-10 14:00:00,41.2,41.32,41.13,41.24,59000.0,41.2,41.32,41.13,41.24,59000.0
2007-05-10 14:30:00,41.22,41.27,41.11,41.14,40100.0,41.22,41.27,41.11,41.14,40100.0
2007-05-10 15:00:00,41.14,41.2,41.0,41.13,63800.0,41.14,41.2,41.0,41.13,63800.0
2007-05-10 15:30:00,41.12,41.18,41.05,41.13,167700.0,41.12,41.18,41.05,41.13,167700.0
2007-05-11 09:30:00,41.16,41.3,41.02,41.02,40800.0,41.16,41.3,41.02,41.02,40800.0
2007-05-11 10:00:00,41.04,41.31,40.98,41.27,49600.0,41.04,41.31,40.98,41.27,49600.0
2007-05-11 10:30:00,41.24,41.42,41.21,41.42,28500.0,41.24,41.42,41.21,41.42,28500.0
2007-05-11 11:00:00,41.4,41.51,41.33,41.4,32100.0,41.4,41.51,41.33,41.4,32100.0
2007-05-11 11:30:00,41.41,41.41,41.26,41.31,32100.0,41.41,41.41,41.26,41.31,32100.0
2007-05-11 12:00:00,41.3,41.33,41.23,41.27,21700.0,41.3,41.33,41.23,41.27,21700.0
2007-05-11 12:30:00,41.25,41.29,41.23,41.29,20600.0,41.25,41.29,41.23,41.29,20600.0
2007-05-11 13:00:00,41.29,41.29,41.22,41.26,20800.0,41.29,41.29,41.22,41.26,20800.0
2007-05-11 13:30:00,41.27,41.3,41.22,41.24,20100.0,41.27,41.3,41.22,41.24,20100.0
2007-05-11 14:00:00,41.25,41.3,41.2,41.22,39500.0,41.25,41.3,41.2,41.22,39500.0
2007-05-11 14:30:00,41.24,41.28,41.2,41.25,19300.0,41.24,41.28,41.2,41.25,19300.0
2007-05-11 15:00:00,41.24,41.3,41.21,41.23,35800.0,41.24,41.3,41.21,41.23,35800.0
2007-05-11 15:30:00,41.26,41.36,41.23,41.28,61000.0,41.26,41.36,41.23,41.28,61000.0
2007-05-14 09:30:00,41.2,41.44,40.84,41.27,60300.0,41.2,41.44,40.84,41.27,60300.0
2007-05-14 10:00:00,41.27,41.58,41.25,41.41,92700.0,41.27,41.58,41.25,41.41,92700.0
2007-05-14 10:30:00,41.41,41.61,41.41,41.6,27200.0,41.41,41.61,41.41,41.6,27200.0
2007-05-14 11:00:00,41.61,41.63,41.42,41.43,30600.0,41.61,41.63,41.42,41.43,30600.0
2007-05-14 11:30:00,41.42,41.45,41.38,41.4,14700.0,41.42,41.45,41.38,41.4,14700.0
2007-05-14 12:00:00,41.4,41.45,41.36,41.37,13900.0,41.4,41.45,41.36,41.37,13900.0
2007-05-14 12:30:00,41.37,41.4,41.37,41.38,12200.0,41.37,41.4,41.37,41.38,12200.0
2007-05-14 13:00:00,41.38,41.4,41.33,41.39,39500.0,41.38,41.4,41.33,41.39,39500.0
2007-05-14 13:30:00,41.39,41.39,41.28,41.29,36300.0,41.39,41.39,41.28,41.29,36300.0
2007-05-14 14:00:00,41.31,41.36,41.2,41.35,57500.0,41.31,41.36,41.2,41.35,57500.0
2007-05-14 14:30:00,41.36,41.39,41.32,41.34,29400.0,41.36,41.39,41.32,41.34,29400.0
2007-05-14 15:00:00,41.33,41.45,41.33,41.37,52500.0,41.33,41.45,41.33,41.37,52500.0
2007-05-14 15:30:00,41.36,41.51,41.35,41.44,91600.0,41.36,41.51,41.35,41.44,91600.0
2007-05-15 09:30:00,41.49,41.56,41.16,41.27,47300.0,41.49,41.56,41.16,41.27,47300.0
2007-05-15 10:00:00,41.25,41.9,41.25,41.71,93200.0,41.25,41.9,41.25,41.71,93200.0
2007-05-15 10:30:00,41.72,41.76,41.55,41.6,46000.0,41.72,41.76,41.55,41.6,46000.0
2007-05-15 11:00:00,41.58,41.64,41.5,41.58,51700.0,41.58,41.64,41.5,41.58,51700.0
2007-05-15 11:30:00,41.57,41.74,41.53,41.63,37000.0,41.57,41.74,41.53,41.63,37000.0
2007-05-15 12:00:00,41.65,41.7,41.58,41.61,31700.0,41.65,41.7,41.58,41.61,31700.0
2007-05-15 12:30:00,41.61,41.68,41.51,41.55,41900.0,41.61,41.68,41.51,41.55,41900.0
2007-05-15 13:00:00,41.53,41.59,41.46,41.55,42400.0,41.53,41.59,41.46,41.55,42400.0
2007-05-15 13:30:00,41.55,41.6,41.49,41.53,70000.0,41.55,41.6,41.49,41.53,70000.0
2007-05-15 14:00:00,41.52,41.58,41.45,41.53,94900.0,41.52,41.58,41.45,41.53,94900.0
2007-05-15 14:30:00,41.53,41.59,41.25,41.29,106500.0,41.53,41.59,41.25,41.29,106500.0
2007-05-15 15:00:00,41.29,41.34,41.22,41.26,86700.0,41.29,41.34,41.22,41.26,86700.0
2007-05-15 15:30:00,41.26,41.28,41.06,41.1,122400.0,41.26,41.28,41.06,41.1,122400.0
2007-05-16 09:30:00,41.5,41.77,41.5,41.55,58100.0,41.5,41.77,41.5,41.55,58100.0
2007-05-16 10:00:00,41.57,41.74,41.53,41.7,81000.0,41.57,41.74,41.53,41.7,81000.0
2007-05-16 10:30:00,41.68,41.79,41.51,41.54,85800.0,41.68,41.79,41.51,41.54,85800.0
2007-05-16 11:00:00,41.57,41.65,41.38,41.49,37400.0,41.57,41.65,41.38,41.49,37400.0
2007-05-16 11:30:00,41.48,41.57,41.46,41.55,32300.0,41.48,41.57,41.46,41.55,32300.0
2007-05-16 12:00:00,41.55,41.55,41.36,41.36,27700.0,41.55,41.55,41.36,41.36,27700.0
2007-05-16 12:30:00,41.38,41.45,41.26,41.44,31700.0,41.38,41.45,41.26,41.44,31700.0
2007-05-16 13:00:00,41.44,41.47,41.36,41.47,22100.0,41.44,41.47,41.36,41.47,22100.0
2007-05-16 13:30:00,41.48,41.59,41.48,41.5,35900.0,41.48,41.59,41.48,41.5,35900.0
2007-05-16 14:00:00,41.51,41.64,41.49,41.54,42900.0,41.51,41.64,41.49,41.54,42900.0
2007-05-16 14:30:00,41.54,41.62,41.54,41.59,34400.0,41.54,41.62,41.54,41.59,34400.0
2007-05-16 15:00:00,41.61,41.62,41.53,41.6,51600.0,41.61,41.62,41.53,41.6,51600.0
2007-05-16 15:30:00,41.6,41.78,41.6,41.7,97100.0,41.6,41.78,41.6,41.7,97100.0
2007-05-17 09:30:00,41.6,41.71,41.35,41.69,30200.0,41.6,41.71,41.35,41.69,30200.0
2007-05-17 10:00:00,41.69,41.87,41.63,41.63,60000.0,41.69,41.87,41.63,41.63,60000.0
2007-05-17 10:30:00,41.63,41.63,41.45,41.61,50500.0,41.63,41.63,41.45,41.61,50500.0
2007-05-17 11:00:00,41.61,41.67,41.47,41.47,29200.0,41.61,41.67,41.47,41.47,29200.0
2007-05-17 11:30:00,41.46,41.72,41.45,41.61,28300.0,41.46,41.72,41.45,41.61,28300.0
2007-05-17 12:00:00,41.62,41.69,41.55,41.56,33000.0,41.62,41.69,41.55,41.56,33000.0
2007-05-17 12:30:00,41.56,41.69,41.54,41.6,47400.0,41.56,41.69,41.54,41.6,47400.0
2007-05-17 13:00:00,41.6,41.63,41.52,41.57,33900.0,41.6,41.63,41.52,41.57,33900.0
2007-05-17 13:30:00,41.58,41.72,41.57,41.66,38700.0,41.58,41.72,41.57,41.66,38700.0
2007-05-17 14:00:00,41.65,41.78,41.63,41.75,21600.0,41.65,41.78,41.63,41.75,21600.0
2007-05-17 14:30:00,41.76,41.87,41.6,41.87,32600.0,41.76,41.87,41.6,41.87,32600.0
2007-05-17 15:00:00,41.88,41.89,41.8,41.8,71900.0,41.88,41.89,41.8,41.8,71900.0
2007-05-17 15:30:00,41.8,41.8,41.59,41.64,91700.0,41.8,41.8,41.59,41.64,91700.0
2007-05-18 09:30:00,41.76,41.84,41.65,41.76,43300.0,41.76,41.84,41.65,41.76,43300.0
2007-05-18 10:00:00,41.76,41.97,41.71,41.96,61000.0,41.76,41.97,41.71,41.96,61000.0
2007-05-18 10:30:00,41.96,41.96,41.86,41.88,63000.0,41.96,41.96,41.86,41.88,63000.0
2007-05-18 11:00:00,41.89,41.95,41.87,41.87,75400.0,41.89,41.95,41.87,41.87,75400.0
2007-05-18 11:30:00,41.87,41.92,41.87,41.91,45400.0,41.87,41.92,41.87,41.91,45400.0
2007-05-18 12:00:00,41.9,42.0,41.89,41.98,48000.0,41.9,42.0,41.89,41.98,48000.0
2007-05-18 12:30:00,41.98,42.22,41.96,42.16,58700.0,41.98,42.22,41.96,42.16,58700.0
2007-05-18 13:00:00,42.16,42.16,42.02,42.04,49500.0,42.16,42.16,42.02,42.04,49500.0
2007-05-18 13:30:00,42.05,42.23,42.04,42.19,50100.0,42.05,42.23,42.04,42.19,50100.0
2007-05-18 14:00:00,42.19,42.25,42.19,42.21,33500.0,42.19,42.25,42.19,42.21,33500.0
2007-05-18 14:30:00,42.21,42.22,42.07,42.11,48200.0,42.21,42.22,42.07,42.11,48200.0
2007-05-18 15:00:00,42.1,42.13,42.05,42.08,92800.0,42.1,42.13,42.05,42.08,92800.0
2007-05-18 15:30:00,42.09,42.15,42.07,42.07,408500.0,42.09,42.15,42.07,42.07,408500.0
2007-05-21 09:30:00,41.96,42.05,41.8,42.03,47200.0,41.96,42.05,41.8,42.03,47200.0
2007-05-21 10:00:00,42.03,42.45,42.03,42.45,127800.0,42.03,42.45,42.03,42.45,127800.0
2007-05-21 10:30:00,42.45,43.0,42.43,42.96,232400.0,42.45,43.0,42.43,42.96,232400.0
2007-05-21 11:00:00,42.97,43.1,42.86,42.86,219000.0,42.97,43.1,42.86,42.86,219000.0
2007-05-21 11:30:00,42.86,42.98,42.74,42.92,64100.0,42.86,42.98,42.74,42.92,64100.0
2007-05-21 12:00:00,42.93,43.05,42.91,42.94,103500.0,42.93,43.05,42.91,42.94,103500.0
2007-05-21 12:30:00,42.93,42.95,42.83,42.87,50200.0,42.93,42.95,42.83,42.87,50200.0
2007-05-21 13:00:00,42.87,42.99,42.87,42.98,49600.0,42.87,42.99,42.87,42.98,49600.0
2007-05-21 13:30:00,42.99,43.04,42.9,43.02,81000.0,42.99,43.04,42.9,43.02,81000.0
2007-05-21 14:00:00,43.03,43.13,43.01,43.07,63100.0,43.03,43.13,43.01,43.07,63100.0
2007-05-21 14:30:00,43.06,43.07,42.77,42.79,59400.0,43.06,43.07,42.77,42.79,59400.0
2007-05-21 15:00:00,42.8,42.81,42.51,42.52,74400.0,42.8,42.81,42.51,42.52,74400.0
2007-05-21 15:30:00,42.51,42.8,42.46,42.67,95800.0,42.51,42.8,42.46,42.67,95800.0
2007-05-22 09:30:00,42.73,42.95,41.56,42.26,104200.0,42.73,42.95,41.56,42.26,104200.0
2007-05-22 10:00:00,42.25,42.34,41.9,42.0,87700.0,42.25,42.34,41.9,42.0,87700.0
2007-05-22 10:30:00,41.97,42.03,41.86,41.93,54200.0,41.97,42.03,41.86,41.93,54200.0
2007-05-22 11:00:00,41.92,42.02,41.89,42.02,28100.0,41.92,42.02,41.89,42.02,28100.0
2007-05-22 11:30:00,42.03,42.07,41.9,41.91,37500.0,42.03,42.07,41.9,41.91,37500.0
2007-05-22 12:00:00,41.91,42.0,41.9,42.0,26800.0,41.91,42.0,41.9,42.0,26800.0
2007-05-22 12:30:00,42.0,42.1,41.95,42.1,31800.0,42.0,42.1,41.95,42.1,31800.0
2007-05-22 13:00:00,42.1,42.17,42.0,42.02,29300.0,42.1,42.17,42.0,42.02,29300.0
2007-05-22 13:30:00,42.02,42.15,42.02,42.11,26600.0,42.02,42.15,42.02,42.11,26600.0
2007-05-22 14:00:00,42.11,42.2,42.1,42.14,32000.0,42.11,42.2,42.1,42.14,32000.0
2007-05-22 14:30:00,42.12,42.26,42.12,42.26,56600.0,42.12,42.26,42.12,42.26,56600.0
2007-05-22 15:00:00,42.24,42.25,42.06,42.11,64100.0,42.24,42.25,42.06,42.11,64100.0
2007-05-22 15:30:00,42.13,42.25,42.01,42.04,83200.0,42.13,42.25,42.01,42.04,83200.0
2007-05-23 09:30:00,42.16,42.47,41.84,42.37,132300.0,42.16,42.47,41.84,42.37,132300.0
2007-05-23 10:00:00,42.35,42.54,42.04,42.21,67500.0,42.35,42.54,42.04,42.21,67500.0
2007-05-23 10:30:00,42.19,42.27,42.06,42.06,55400.0,42.19,42.27,42.06,42.06,55400.0
2007-05-23 11:00:00,42.06,42.18,42.02,42.17,53500.0,42.06,42.18,42.02,42.17,53500.0
2007-05-23 11:30:00,42.17,42.25,42.07,42.07,44400.0,42.17,42.25,42.07,42.07,44400.0
2007-05-23 12:00:00,42.07,42.15,42.0,42.11,51400.0,42.07,42.15,42.0,42.11,51400.0
2007-05-23 12:30:00,42.1,42.11,42.02,42.02,22500.0,42.1,42.11,42.02,42.02,22500.0
2007-05-23 13:00:00,42.02,42.05,41.95,41.99,26500.0,42.02,42.05,41.95,41.99,26500.0
2007-05-23 13:30:00,41.97,41.99,41.84,41.86,28400.0,41.97,41.99,41.84,41.86,28400.0
2007-05-23 14:00:00,41.88,41.94,41.53,41.53,52900.0,41.88,41.94,41.53,41.53,52900.0
2007-05-23 14:30:00,41.55,41.66,41.5,41.6,90900.0,41.55,41.66,41.5,41.6,90900.0
2007-05-23 15:00:00,41.6,41.68,41.43,41.64,76100.0,41.6,41.68,41.43,41.64,76100.0
2007-05-23 15:30:00,41.64,41.66,41.41,41.49,102300.0,41.64,41.66,41.41,41.49,102300.0
2007-05-24 09:30:00,41.37,41.47,41.13,41.35,48300.0,41.37,41.47,41.13,41.35,48300.0
2007-05-24 10:00:00,41.35,41.5,41.24,41.41,52700.0,41.35,41.5,41.24,41.41,52700.0
2007-05-24 10:30:00,41.41,41.52,41.05,41.05,63100.0,41.41,41.52,41.05,41.05,63100.0
2007-05-24 11:00:00,41.06,41.17,40.7,40.71,54100.0,41.06,41.17,40.7,40.71,54100.0
2007-05-24 11:30:00,40.71,40.97,40.71,40.93,85900.0,40.71,40.97,40.71,40.93,85900.0
2007-05-24 12:00:00,40.95,40.98,40.62,40.65,61300.0,40.95,40.98,40.62,40.65,61300.0
2007-05-24 12:30:00,40.65,40.65,40.45,40.53,67700.0,40.65,40.65,40.45,40.53,67700.0
2007-05-24 13:00:00,40.54,40.63,40.46,40.53,94700.0,40.54,40.63,40.46,40.53,94700.0
2007-05-24 13:30:00,40.53,40.57,40.46,40.52,75500.0,40.53,40.57,40.46,40.52,75500.0
2007-05-24 14:00:00,40.51,40.54,40.38,40.44,75800.0,40.51,40.54,40.38,40.44,75800.0
2007-05-24 14:30:00,40.43,40.45,40.26,40.28,139800.0,40.43,40.45,40.26,40.28,139800.0
2007-05-24 15:00:00,40.29,40.52,40.28,40.51,130200.0,40.29,40.52,40.28,40.51,130200.0
2007-05-24 15:30:00,40.5,40.51,40.24,40.24,124700.0,40.5,40.51,40.24,40.24,124700.0
2007-05-25 09:30:00,40.45,40.59,40.29,40.4,37100.0,40.45,40.59,40.29,40.4,37100.0
2007-05-25 10:00:00,40.39,40.53,40.32,40.47,65200.0,40.39,40.53,40.32,40.47,65200.0
2007-05-25 10:30:00,40.48,40.85,40.48,40.53,61000.0,40.48,40.85,40.48,40.53,61000.0
2007-05-25 11:00:00,40.52,40.63,40.46,40.59,27800.0,40.52,40.63,40.46,40.59,27800.0
2007-05-25 11:30:00,40.59,40.61,40.55,40.6,25200.0,40.59,40.61,40.55,40.6,25200.0
2007-05-25 12:00:00,40.6,40.61,40.52,40.53,24700.0,40.6,40.61,40.52,40.53,24700.0
2007-05-25 12:30:00,40.55,40.63,40.54,40.6,20900.0,40.55,40.63,40.54,40.6,20900.0
2007-05-25 13:00:00,40.6,40.62,40.57,40.59,31800.0,40.6,40.62,40.57,40.59,31800.0
2007-05-25 13:30:00,40.58,40.59,40.54,40.58,9400.0,40.58,40.59,40.54,40.58,9400.0
2007-05-25 14:00:00,40.58,40.63,40.48,40.49,41400.0,40.58,40.63,40.48,40.49,41400.0
2007-05-25 14:30:00,40.51,40.62,40.51,40.58,25800.0,40.51,40.62,40.51,40.58,25800.0
2007-05-25 15:00:00,40.6,40.6,40.56,40.6,24600.0,40.6,40.6,40.56,40.6,24600.0
2007-05-25 15:30:00,40.6,40.63,40.57,40.59,60300.0,40.6,40.63,40.57,40.59,60300.0
2007-05-29 09:30:00,40.73,41.03,40.73,40.88,70500.0,40.73,41.03,40.73,40.88,70500.0
2007-05-29 10:00:00,40.89,40.93,40.59,40.68,78400.0,40.89,40.93,40.59,40.68,78400.0
2007-05-29 10:30:00,40.64,40.64,40.53,40.57,66500.0,40.64,40.64,40.53,40.57,66500.0
2007-05-29 11:00:00,40.58,40.71,40.57,40.71,33600.0,40.58,40.71,40.57,40.71,33600.0
2007-05-29 11:30:00,40.71,40.74,40.65,40.67,42900.0,40.71,40.74,40.65,40.67,42900.0
2007-05-29 12:00:00,40.65,40.72,40.63,40.68,17800.0,40.65,40.72,40.63,40.68,17800.0
2007-05-29 12:30:00,40.67,40.71,40.65,40.68,25800.0,40.67,40.71,40.65,40.68,25800.0
2007-05-29 13:00:00,40.68,40.7,40.55,40.64,26000.0,40.68,40.7,40.55,40.64,26000.0
2007-05-29 13:30:00,40.62,40.62,40.46,40.55,29600.0,40.62,40.62,40.46,40.55,29600.0
2007-05-29 14:00:00,40.54,40.61,40.49,40.58,17300.0,40.54,40.61,40.49,40.58,17300.0
2007-05-29 14:30:00,40.57,40.72,40.53,40.68,22100.0,40.57,40.72,40.53,40.68,22100.0
2007-05-29 15:00:00,40.69,40.71,40.58,40.64,46100.0,40.69,40.71,40.58,40.64,46100.0
2007-05-29 15:30:00,40.62,40.78,40.6,40.66,53100.0,40.62,40.78,40.6,40.66,53100.0
2007-05-30 09:30:00,40.45,40.46,40.16,40.43,38400.0,40.45,40.46,40.16,40.43,38400.0
2007-05-30 10:00:00,40.4,40.45,40.24,40.34,67700.0,40.4,40.45,40.24,40.34,67700.0
2007-05-30 10:30:00,40.34,40.44,40.28,40.3,34800.0,40.34,40.44,40.28,40.3,34800.0
2007-05-30 11:00:00,40.29,40.41,40.28,40.38,29000.0,40.29,40.41,40.28,40.38,29000.0
2007-05-30 11:30:00,40.39,40.46,40.39,40.4,22200.0,40.39,40.46,40.39,40.4,22200.0
2007-05-30 12:00:00,40.39,40.61,40.39,40.61,25500.0,40.39,40.61,40.39,40.61,25500.0
2007-05-30 12:30:00,40.64,40.7,40.5,40.5,39200.0,40.64,40.7,40.5,40.5,39200.0
2007-05-30 13:00:00,40.49,40.52,40.44,40.5,25900.0,40.49,40.52,40.44,40.5,25900.0
2007-05-30 13:30:00,40.51,40.54,40.47,40.5,51300.0,40.51,40.54,40.47,40.5,51300.0
2007-05-30 14:00:00,40.49,40.68,40.44,40.61,74300.0,40.49,40.68,40.44,40.61,74300.0
2007-05-30 14:30:00,40.61,40.76,40.54,40.73,31100.0,40.61,40.76,40.54,40.73,31100.0
2007-05-30 15:00:00,40.77,40.82,40.57,40.64,109000.0,40.77,40.82,40.57,40.64,109000.0
2007-05-30 15:30:00,40.61,40.85,40.61,40.85,98200.0,40.61,40.85,40.61,40.85,98200.0
2007-05-31 09:30:00,41.72,41.72,40.92,40.98,50000.0,41.72,41.72,40.92,40.98,50000.0
2007-05-31 10:00:00,40.96,41.06,40.77,40.87,56300.0,40.96,41.06,40.77,40.87,56300.0
2007-05-31 10:30:00,40.88,41.01,40.87,40.95,62900.0,40.88,41.01,40.87,40.95,62900.0
2007-05-31 11:00:00,40.94,40.99,40.87,40.87,48600.0,40.94,40.99,40.87,40.87,48600.0
2007-05-31 11:30:00,40.86,40.97,40.86,40.94,26600.0,40.86,40.97,40.86,40.94,26600.0
2007-05-31 12:00:00,40.93,40.98,40.91,40.91,28800.0,40.93,40.98,40.91,40.91,28800.0
2007-05-31 12:30:00,40.92,40.95,40.82,40.83,37700.0,40.92,40.95,40.82,40.83,37700.0
2007-05-31 13:00:00,40.83,40.88,40.56,40.61,63200.0,40.83,40.88,40.56,40.61,63200.0
2007-05-31 13:30:00,40.61,40.66,40.55,40.63,45100.0,40.61,40.66,40.55,40.63,45100.0
2007-05-31 14:00:00,40.64,40.94,40.62,40.84,66300.0,40.64,40.94,40.62,40.84,66300.0
2007-05-31 14:30:00,40.84,41.01,40.84,40.92,53400.0,40.84,41.01,40.84,40.92,53400.0
2007-05-31 15:00:00,40.92,40.98,40.84,40.85,90700.0,40.92,40.98,40.84,40.85,90700.0
2007-05-31 15:30:00,40.84,41.15,40.83,41.13,139900.0,40.84,41.15,40.83,41.13,139900.0
2007-06-01 09:30:00,41.26,41.66,41.23,41.63,33900.0,41.26,41.66,41.23,41.63,33900.0
2007-06-01 10:00:00,41.6,41.75,41.42,41.45,64300.0,41.6,41.75,41.42,41.45,64300.0
2007-06-01 10:30:00,41.45,41.62,41.28,41.31,54500.0,41.45,41.62,41.28,41.31,54500.0
2007-06-01 11:00:00,41.31,41.41,41.28,41.33,22400.0,41.31,41.41,41.28,41.33,22400.0
2007-06-01 11:30:00,41.33,41.47,41.3,41.39,22900.0,41.33,41.47,41.3,41.39,22900.0
2007-06-01 12:00:00,41.4,41.4,41.14,41.19,32600.0,41.4,41.4,41.14,41.19,32600.0
2007-06-01 12:30:00,41.19,41.31,41.16,41.16,32500.0,41.19,41.31,41.16,41.16,32500.0
2007-06-01 13:00:00,41.16,41.31,41.16,41.26,33500.0,41.16,41.31,41.16,41.26,33500.0
2007-06-01 13:30:00,41.27,41.45,41.27,41.43,26300.0,41.27,41.45,41.27,41.43,26300.0
2007-06-01 14:00:00,41.43,41.48,41.4,41.44,24400.0,41.43,41.48,41.4,41.44,24400.0
2007-06-01 14:30:00,41.44,41.47,41.37,41.45,28900.0,41.44,41.47,41.37,41.45,28900.0
2007-06-01 15:00:00,41.45,41.52,41.38,41.52,38800.0,41.45,41.52,41.38,41.52,38800.0
2007-06-01 15:30:00,41.51,41.59,41.5,41.54,78000.0,41.51,41.59,41.5,41.54,78000.0
2007-06-04 09:30:00,41.43,41.92,41.4,41.71,63500.0,41.43,41.92,41.4,41.71,63500.0
2007-06-04 10:00:00,41.71,41.87,41.61,41.7,82400.0,41.71,41.87,41.61,41.7,82400.0
2007-06-04 10:30:00,41.69,41.7,41.54,41.65,41000.0,41.69,41.7,41.54,41.65,41000.0
2007-06-04 11:00:00,41.65,41.85,41.61,41.85,84200.0,41.65,41.85,41.61,41.85,84200.0
2007-06-04 11:30:00,41.84,41.86,41.7,41.73,40600.0,41.84,41.86,41.7,41.73,40600.0
2007-06-04 12:00:00,41.74,41.8,41.73,41.75,54400.0,41.74,41.8,41.73,41.75,54400.0
2007-06-04 12:30:00,41.75,41.8,41.68,41.7,38100.0,41.75,41.8,41.68,41.7,38100.0
2007-06-04 13:00:00,41.7,41.73,41.62,41.68,34400.0,41.7,41.73,41.62,41.68,34400.0
2007-06-04 13:30:00,41.68,41.75,41.63,41.63,30800.0,41.68,41.75,41.63,41.63,30800.0
2007-06-04 14:00:00,41.64,41.72,41.63,41.69,27600.0,41.64,41.72,41.63,41.69,27600.0
2007-06-04 14:30:00,41.68,41.74,41.62,41.71,22000.0,41.68,41.74,41.62,41.71,22000.0
2007-06-04 15:00:00,41.73,41.89,41.73,41.82,34800.0,41.73,41.89,41.73,41.82,34800.0
2007-06-04 15:30:00,41.82,41.85,41.76,41.83,44100.0,41.82,41.85,41.76,41.83,44100.0
2007-06-05 09:30:00,41.83,41.97,41.7,41.71,26300.0,41.83,41.97,41.7,41.71,26300.0
2007-06-05 10:00:00,41.7,41.85,41.56,41.62,64900.0,41.7,41.85,41.56,41.62,64900.0
2007-06-05 10:30:00,41.63,42.0,41.62,41.8,80900.0,41.63,42.0,41.62,41.8,80900.0
2007-06-05 11:00:00,41.81,41.84,41.68,41.7,33100.0,41.81,41.84,41.68,41.7,33100.0
2007-06-05 11:30:00,41.71,41.71,41.56,41.58,36800.0,41.71,41.71,41.56,41.58,36800.0
2007-06-05 12:00:00,41.59,41.74,41.51,41.63,68300.0,41.59,41.74,41.51,41.63,68300.0
2007-06-05 12:30:00,41.64,41.69,41.54,41.67,42700.0,41.64,41.69,41.54,41.67,42700.0
2007-06-05 13:00:00,41.65,41.76,41.51,41.56,35500.0,41.65,41.76,41.51,41.56,35500.0
2007-06-05 13:30:00,41.55,41.76,41.54,41.75,55600.0,41.55,41.76,41.54,41.75,55600.0
2007-06-05 14:00:00,41.75,41.75,41.62,41.69,51600.0,41.75,41.75,41.62,41.69,51600.0
2007-06-05 14:30:00,41.66,41.72,41.61,41.64,35800.0,41.66,41.72,41.61,41.64,35800.0
2007-06-05 15:00:00,41.64,41.89,41.63,41.82,53900.0,41.64,41.89,41.63,41.82,53900.0
2007-06-05 15:30:00,41.81,41.86,41.76,41.76,132600.0,41.81,41.86,41.76,41.76,132600.0
2007-06-06 09:30:00,41.51,41.63,41.26,41.42,51100.0,41.51,41.63,41.26,41.42,51100.0
2007-06-06 10:00:00,41.39,41.43,41.03,41.23,105600.0,41.39,41.43,41.03,41.23,105600.0
2007-06-06 10:30:00,41.23,41.29,41.05,41.1,60200.0,41.23,41.29,41.05,41.1,60200.0
2007-06-06 11:00:00,41.06,41.11,40.82,40.82,120700.0,41.06,41.11,40.82,40.82,120700.0
2007-06-06 11:30:00,40.83,40.83,40.43,40.47,179000.0,40.83,40.83,40.43,40.47,179000.0
2007-06-06 12:00:00,40.46,40.56,40.32,40.48,66400.0,40.46,40.56,40.32,40.48,66400.0
2007-06-06 12:30:00,40.46,40.49,40.07,40.13,75000.0,40.46,40.49,40.07,40.13,75000.0
2007-06-06 13:00:00,40.14,40.14,39.67,39.85,153900.0,40.14,40.14,39.67,39.85,153900.0
2007-06-06 13:30:00,39.84,39.86,39.71,39.83,82700.0,39.84,39.86,39.71,39.83,82700.0
2007-06-06 14:00:00,39.83,39.9,39.6,39.68,114600.0,39.83,39.9,39.6,39.68,114600.0
2007-06-06 14:30:00,39.7,39.81,39.64,39.67,112700.0,39.7,39.81,39.64,39.67,112700.0
2007-06-06 15:00:00,39.7,39.73,39.5,39.65,219300.0,39.7,39.73,39.5,39.65,219300.0
2007-06-06 15:30:00,39.64,39.88,39.62,39.74,308300.0,39.64,39.88,39.62,39.74,308300.0
2007-06-07 09:30:00,39.78,40.14,39.6,40.01,170600.0,39.78,40.14,39.6,40.01,170600.0
2007-06-07 10:00:00,40.01,40.15,39.82,39.84,96600.0,40.01,40.15,39.82,39.84,96600.0
2007-06-07 10:30:00,39.86,39.95,39.82,39.86,123300.0,39.86,39.95,39.82,39.86,123300.0
2007-06-07 11:00:00,39.86,39.86,39.63,39.7,67100.0,39.86,39.86,39.63,39.7,67100.0
2007-06-07 11:30:00,39.7,39.75,39.62,39.7,39400.0,39.7,39.75,39.62,39.7,39400.0
2007-06-07 12:00:00,39.72,39.9,39.71,39.84,32700.0,39.72,39.9,39.71,39.84,32700.0
2007-06-07 12:30:00,39.86,39.87,39.63,39.74,45600.0,39.86,39.87,39.63,39.74,45600.0
2007-06-07 13:00:00,39.75,39.76,39.61,39.61,55600.0,39.75,39.76,39.61,39.61,55600.0
2007-06-07 13:30:00,39.61,39.61,39.25,39.36,137300.0,39.61,39.61,39.25,39.36,137300.0
2007-06-07 14:00:00,39.35,39.48,39.31,39.45,51600.0,39.35,39.48,39.31,39.45,51600.0
2007-06-07 14:30:00,39.45,39.51,39.31,39.35,71400.0,39.45,39.51,39.31,39.35,71400.0
2007-06-07 15:00:00,39.34,39.6,39.32,39.44,84700.0,39.34,39.6,39.32,39.44,84700.0
2007-06-07 15:30:00,39.44,39.47,39.2,39.22,105600.0,39.44,39.47,39.2,39.22,105600.0
2007-06-08 09:30:00,39.4,39.49,39.0,39.39,44200.0,39.4,39.49,39.0,39.39,44200.0
2007-06-08 10:00:00,39.38,39.75,39.26,39.71,61500.0,39.38,39.75,39.26,39.71,61500.0
2007-06-08 10:30:00,39.73,39.8,39.65,39.7,45900.0,39.73,39.8,39.65,39.7,45900.0
2007-06-08 11:00:00,39.69,39.79,39.64,39.78,50300.0,39.69,39.79,39.64,39.78,50300.0
2007-06-08 11:30:00,39.77,39.8,39.68,39.75,34100.0,39.77,39.8,39.68,39.75,34100.0
2007-06-08 12:00:00,39.75,39.77,39.67,39.74,32900.0,39.75,39.77,39.67,39.74,32900.0
2007-06-08 12:30:00,39.72,39.8,39.7,39.79,36600.0,39.72,39.8,39.7,39.79,36600.0
2007-06-08 13:00:00,39.79,39.97,39.76,39.97,49600.0,39.79,39.97,39.76,39.97,49600.0
2007-06-08 13:30:00,39.96,40.19,39.95,40.08,64500.0,39.96,40.19,39.95,40.08,64500.0
2007-06-08 14:00:00,40.08,40.25,40.08,40.17,71600.0,40.08,40.25,40.08,40.17,71600.0
2007-06-08 14:30:00,40.19,40.2,40.05,40.1,42400.0,40.19,40.2,40.05,40.1,42400.0
2007-06-08 15:00:00,40.09,40.14,40.03,40.06,50100.0,40.09,40.14,40.03,40.06,50100.0
2007-06-08 15:30:00,40.05,40.28,40.05,40.25,86600.0,40.05,40.28,40.05,40.25,86600.0
2007-06-11 09:30:00,40.28,40.65,40.14,40.46,65800.0,40.28,40.65,40.14,40.46,65800.0
2007-06-11 10:00:00,40.46,40.47,40.12,40.29,85700.0,40.46,40.47,40.12,40.29,85700.0
2007-06-11 10:30:00,40.3,40.45,40.26,40.45,62400.0,40.3,40.45,40.26,40.45,62400.0
2007-06-11 11:00:00,40.45,40.53,40.38,40.45,32400.0,40.45,40.53,40.38,40.45,32400.0
2007-06-11 11:30:00,40.43,40.52,40.41,40.48,36500.0,40.43,40.52,40.41,40.48,36500.0
2007-06-11 12:00:00,40.53,40.57,40.49,40.53,15500.0,40.53,40.57,40.49,40.53,15500.0
2007-06-11 12:30:00,40.52,40.78,40.52,40.76,42800.0,40.52,40.78,40.52,40.76,42800.0
2007-06-11 13:00:00,40.76,40.77,40.6,40.61,24100.0,40.76,40.77,40.6,40.61,24100.0
2007-06-11 13:30:00,40.6,40.61,40.48,40.51,18800.0,40.6,40.61,40.48,40.51,18800.0
2007-06-11 14:00:00,40.49,40.6,40.47,40.51,24500.0,40.49,40.6,40.47,40.51,24500.0
2007-06-11 14:30:00,40.51,40.56,40.45,40.51,26000.0,40.51,40.56,40.45,40.51,26000.0
2007-06-11 15:00:00,40.48,40.54,40.45,40.51,35100.0,40.48,40.54,40.45,40.51,35100.0
2007-06-11 15:30:00,40.48,40.52,40.36,40.45,70800.0,40.48,40.52,40.36,40.45,70800.0
2007-06-12 09:30:00,40.21,40.29,39.98,40.13,29900.0,40.21,40.29,39.98,40.13,29900.0
2007-06-12 10:00:00,40.12,40.14,39.85,39.87,79700.0,40.12,40.14,39.85,39.87,79700.0
2007-06-12 10:30:00,39.89,40.09,39.88,39.97,26100.0,39.89,40.09,39.88,39.97,26100.0
2007-06-12 11:00:00,39.97,40.13,39.89,40.11,55600.0,39.97,40.13,39.89,40.11,55600.0
2007-06-12 11:30:00,40.12,40.21,40.01,40.19,27700.0,40.12,40.21,40.01,40.19,27700.0
2007-06-12 12:00:00,40.17,40.18,39.95,39.96,24500.0,40.17,40.18,39.95,39.96,24500.0
2007-06-12 12:30:00,39.95,40.03,39.92,39.98,17400.0,39.95,40.03,39.92,39.98,17400.0
2007-06-12 13:00:00,39.95,40.05,39.87,39.98,25300.0,39.95,40.05,39.87,39.98,25300.0
2007-06-12 13:30:00,39.98,40.21,39.9,40.18,35600.0,39.98,40.21,39.9,40.18,35600.0
2007-06-12 14:00:00,40.19,40.3,40.0,40.03,39600.0,40.19,40.3,40.0,40.03,39600.0
2007-06-12 14:30:00,40.03,40.09,39.84,40.03,34400.0,40.03,40.09,39.84,40.03,34400.0
2007-06-12 15:00:00,40.04,40.08,39.7,39.76,50800.0,40.04,40.08,39.7,39.76,50800.0
2007-06-12 15:30:00,39.75,39.79,39.61,39.65,78200.0,39.75,39.79,39.61,39.65,78200.0
2007-06-13 09:30:00,39.98,40.37,39.98,40.25,73400.0,39.98,40.37,39.98,40.25,73400.0
2007-06-13 10:00:00,40.25,40.33,40.04,40.18,64200.0,40.25,40.33,40.04,40.18,64200.0
2007-06-13 10:30:00,40.18,40.39,40.17,40.32,69100.0,40.18,40.39,40.17,40.32,69100.0
2007-06-13 11:00:00,40.32,40.35,40.26,40.27,36800.0,40.32,40.35,40.26,40.27,36800.0
2007-06-13 11:30:00,40.27,40.29,40.22,40.22,34300.0,40.27,40.29,40.22,40.22,34300.0
2007-06-13 12:00:00,40.23,40.35,40.21,40.26,47100.0,40.23,40.35,40.21,40.26,47100.0
2007-06-13 12:30:00,40.28,40.43,40.23,40.23,33200.0,40.28,40.43,40.23,40.23,33200.0
2007-06-13 13:00:00,40.23,40.27,40.16,40.25,31800.0,40.23,40.27,40.16,40.25,31800.0
2007-06-13 13:30:00,40.24,40.3,40.19,40.25,24600.0,40.24,40.3,40.19,40.25,24600.0
2007-06-13 14:00:00,40.24,40.58,40.24,40.46,44800.0,40.24,40.58,40.24,40.46,44800.0
2007-06-13 14:30:00,40.49,40.51,40.33,40.47,53500.0,40.49,40.51,40.33,40.47,53500.0
2007-06-13 15:00:00,40.49,40.49,40.36,40.39,59500.0,40.49,40.49,40.36,40.39,59500.0
2007-06-13 15:30:00,40.38,40.65,40.38,40.52,99400.0,40.38,40.65,40.38,40.52,99400.0
2007-06-14 09:30:00,40.64,40.95,40.62,40.95,36100.0,40.64,40.95,40.62,40.95,36100.0
2007-06-14 10:00:00,40.95,41.0,40.82,40.95,51000.0,40.95,41.0,40.82,40.95,51000.0
2007-06-14 10:30:00,40.96,41.18,40.96,41.12,47600.0,40.96,41.18,40.96,41.12,47600.0
2007-06-14 11:00:00,41.13,41.29,41.12,41.12,75700.0,41.13,41.29,41.12,41.12,75700.0
2007-06-14 11:30:00,41.1,41.19,40.95,41.01,45500.0,41.1,41.19,40.95,41.01,45500.0
2007-06-14 12:00:00,41.02,41.13,41.01,41.09,32600.0,41.02,41.13,41.01,41.09,32600.0
2007-06-14 12:30:00,41.09,41.12,41.01,41.01,21800.0,41.09,41.12,41.01,41.01,21800.0
2007-06-14 13:00:00,40.99,41.02,40.92,40.94,25500.0,40.99,41.02,40.92,40.94,25500.0
2007-06-14 13:30:00,40.94,41.05,40.88,40.98,26900.0,40.94,41.05,40.88,40.98,26900.0
2007-06-14 14:00:00,41.02,41.02,40.89,40.95,29100.0,41.02,41.02,40.89,40.95,29100.0
2007-06-14 14:30:00,40.98,41.1,40.94,40.97,33800.0,40.98,41.1,40.94,40.97,33800.0
2007-06-14 15:00:00,41.02,41.03,40.95,41.02,21700.0,41.02,41.03,40.95,41.02,21700.0
2007-06-14 15:30:00,41.01,41.03,40.87,40.96,69400.0,41.01,41.03,40.87,40.96,69400.0
2007-06-15 09:30:00,41.34,41.54,41.29,41.5,94600.0,41.34,41.54,41.29,41.5,94600.0
2007-06-15 10:00:00,41.48,41.59,41.33,41.33,40400.0,41.48,41.59,41.33,41.33,40400.0
2007-06-15 10:30:00,41.36,41.43,41.3,41.35,36300.0,41.36,41.43,41.3,41.35,36300.0
2007-06-15 11:00:00,41.33,41.53,41.33,41.49,49500.0,41.33,41.53,41.33,41.49,49500.0
2007-06-15 11:30:00,41.49,41.58,41.43,41.46,46200.0,41.49,41.58,41.43,41.46,46200.0
2007-06-15 12:00:00,41.46,41.51,41.41,41.44,24000.0,41.46,41.51,41.41,41.44,24000.0
2007-06-15 12:30:00,41.45,41.52,41.44,41.5,37800.0,41.45,41.52,41.44,41.5,37800.0
2007-06-15 13:00:00,41.5,41.5,41.39,41.47,38700.0,41.5,41.5,41.39,41.47,38700.0
2007-06-15 13:30:00,41.46,41.59,41.45,41.59,38400.0,41.46,41.59,41.45,41.59,38400.0
2007-06-15 14:00:00,41.59,41.59,41.44,41.49,35200.0,41.59,41.59,41.44,41.49,35200.0
2007-06-15 14:30:00,41.48,41.67,41.48,41.66,40700.0,41.48,41.67,41.48,41.66,40700.0
2007-06-15 15:00:00,41.65,41.74,41.62,41.71,48200.0,41.65,41.74,41.62,41.71,48200.0
2007-06-15 15:30:00,41.72,41.74,41.48,41.58,98900.0,41.72,41.74,41.48,41.58,98900.0
2007-06-18 09:30:00,41.58,41.58,41.21,41.34,41300.0,41.58,41.58,41.21,41.34,41300.0
2007-06-18 10:00:00,41.31,41.31,41.03,41.13,41400.0,41.31,41.31,41.03,41.13,41400.0
2007-06-18 10:30:00,41.13,41.25,41.11,41.22,35000.0,41.13,41.25,41.11,41.22,35000.0
2007-06-18 11:00:00,41.22,41.47,41.2,41.44,66600.0,41.22,41.47,41.2,41.44,66600.0
2007-06-18 11:30:00,41.44,41.46,41.31,41.32,37200.0,41.44,41.46,41.31,41.32,37200.0
2007-06-18 12:00:00,41.31,41.38,41.28,41.33,22300.0,41.31,41.38,41.28,41.33,22300.0
2007-06-18 12:30:00,41.35,41.37,41.3,41.31,16000.0,41.35,41.37,41.3,41.31,16000.0
2007-06-18 13:00:00,41.3,41.42,41.23,41.42,46000.0,41.3,41.42,41.23,41.42,46000.0
2007-06-18 13:30:00,41.42,41.46,41.27,41.29,30800.0,41.42,41.46,41.27,41.29,30800.0
2007-06-18 14:00:00,41.29,41.34,41.24,41.33,20300.0,41.29,41.34,41.24,41.33,20300.0
2007-06-18 14:30:00,41.32,41.32,41.19,41.21,23500.0,41.32,41.32,41.19,41.21,23500.0
2007-06-18 15:00:00,41.22,41.3,41.19,41.2,44600.0,41.22,41.3,41.19,41.2,44600.0
2007-06-18 15:30:00,41.19,41.25,41.12,41.24,67000.0,41.19,41.25,41.12,41.24,67000.0
2007-06-19 09:30:00,41.24,41.24,40.53,40.55,73800.0,41.24,41.24,40.53,40.55,73800.0
2007-06-19 10:00:00,40.53,40.54,40.21,40.24,108100.0,40.53,40.54,40.21,40.24,108100.0
2007-06-19 10:30:00,40.24,40.6,40.23,40.28,125200.0,40.24,40.6,40.23,40.28,125200.0
2007-06-19 11:00:00,40.28,40.35,40.11,40.13,64500.0,40.28,40.35,40.11,40.13,64500.0
2007-06-19 11:30:00,40.12,40.14,40.01,40.08,62900.0,40.12,40.14,40.01,40.08,62900.0
2007-06-19 12:00:00,40.08,40.25,40.08,40.16,74100.0,40.08,40.25,40.08,40.16,74100.0
2007-06-19 12:30:00,40.16,40.22,40.09,40.2,73800.0,40.16,40.22,40.09,40.2,73800.0
2007-06-19 13:00:00,40.19,40.21,40.08,40.08,31400.0,40.19,40.21,40.08,40.08,31400.0
2007-06-19 13:30:00,40.1,40.2,40.07,40.18,38900.0,40.1,40.2,40.07,40.18,38900.0
2007-06-19 14:00:00,40.08,40.18,40.05,40.14,42600.0,40.08,40.18,40.05,40.14,42600.0
2007-06-19 14:30:00,40.15,40.18,40.13,40.15,42600.0,40.15,40.18,40.13,40.15,42600.0
2007-06-19 15:00:00,40.15,40.25,40.13,40.21,71400.0,40.15,40.25,40.13,40.21,71400.0
2007-06-19 15:30:00,40.21,40.3,40.17,40.18,102400.0,40.21,40.3,40.17,40.18,102400.0
2007-06-20 09:30:00,40.25,40.5,39.84,39.86,101800.0,40.25,40.5,39.84,39.86,101800.0
2007-06-20 10:00:00,39.84,40.06,39.81,40.0,82900.0,39.84,40.06,39.81,40.0,82900.0
2007-06-20 10:30:00,40.0,40.26,39.99,40.24,52500.0,40.0,40.26,39.99,40.24,52500.0
2007-06-20 11:00:00,40.22,40.26,40.11,40.22,29200.0,40.22,40.26,40.11,40.22,29200.0
2007-06-20 11:30:00,40.21,40.22,40.04,40.1,36100.0,40.21,40.22,40.04,40.1,36100.0
2007-06-20 12:00:00,40.1,40.26,40.1,40.25,40800.0,40.1,40.26,40.1,40.25,40800.0
2007-06-20 12:30:00,40.25,40.38,40.24,40.38,33300.0,40.25,40.38,40.24,40.38,33300.0
2007-06-20 13:00:00,40.38,40.4,40.15,40.23,41100.0,40.38,40.4,40.15,40.23,41100.0
2007-06-20 13:30:00,40.23,40.32,40.21,40.26,34700.0,40.23,40.32,40.21,40.26,34700.0
2007-06-20 14:00:00,40.27,40.4,40.12,40.23,30300.0,40.27,40.4,40.12,40.23,30300.0
2007-06-20 14:30:00,40.22,40.39,40.1,40.22,42900.0,40.22,40.39,40.1,40.22,42900.0
2007-06-20 15:00:00,40.23,40.23,40.05,40.05,40500.0,40.23,40.23,40.05,40.05,40500.0
2007-06-20 15:30:00,40.05,40.05,39.77,39.78,58300.0,40.05,40.05,39.77,39.78,58300.0
2007-06-21 09:30:00,39.78,39.78,39.1,39.14,92700.0,39.78,39.78,39.1,39.14,92700.0
2007-06-21 10:00:00,39.16,39.34,39.03,39.14,153700.0,39.16,39.34,39.03,39.14,153700.0
2007-06-21 10:30:00,39.15,39.41,39.07,39.29,94800.0,39.15,39.41,39.07,39.29,94800.0
2007-06-21 11:00:00,39.27,39.59,39.26,39.43,58800.0,39.27,39.59,39.26,39.43,58800.0
2007-06-21 11:30:00,39.44,39.53,39.37,39.51,48200.0,39.44,39.53,39.37,39.51,48200.0
2007-06-21 12:00:00,39.47,39.6,39.36,39.6,61400.0,39.47,39.6,39.36,39.6,61400.0
2007-06-21 12:30:00,39.59,39.86,39.55,39.77,53500.0,39.59,39.86,39.55,39.77,53500.0
2007-06-21 13:00:00,39.78,40.05,39.78,39.99,53800.0,39.78,40.05,39.78,39.99,53800.0
2007-06-21 13:30:00,40.01,40.23,39.96,40.22,52600.0,40.01,40.23,39.96,40.22,52600.0
2007-06-21 14:00:00,40.22,40.25,40.16,40.21,33800.0,40.22,40.25,40.16,40.21,33800.0
2007-06-21 14:30:00,40.2,40.31,40.19,40.25,77400.0,40.2,40.31,40.19,40.25,77400.0
2007-06-21 15:00:00,40.28,40.34,40.23,40.3,38300.0,40.28,40.34,40.23,40.3,38300.0
2007-06-21 15:30:00,40.31,40.33,40.2,40.31,72500.0,40.31,40.33,40.2,40.31,72500.0
2007-06-22 09:30:00,40.09,40.29,39.86,39.95,82000.0,40.09,40.29,39.86,39.95,82000.0
2007-06-22 10:00:00,39.97,39.97,39.7,39.88,66400.0,39.97,39.97,39.7,39.88,66400.0
2007-06-22 10:30:00,39.87,39.95,39.8,39.86,61300.0,39.87,39.95,39.8,39.86,61300.0
2007-06-22 11:00:00,39.84,39.86,39.63,39.66,73000.0,39.84,39.86,39.63,39.66,73000.0
2007-06-22 11:30:00,39.67,39.73,39.49,39.71,111300.0,39.67,39.73,39.49,39.71,111300.0
2007-06-22 12:00:00,39.73,39.74,39.4,39.4,70300.0,39.73,39.74,39.4,39.4,70300.0
2007-06-22 12:30:00,39.4,39.6,39.34,39.57,84700.0,39.4,39.6,39.34,39.57,84700.0
2007-06-22 13:00:00,39.58,39.64,39.45,39.63,83600.0,39.58,39.64,39.45,39.63,83600.0
2007-06-22 13:30:00,39.64,39.69,39.56,39.66,44500.0,39.64,39.69,39.56,39.66,44500.0
2007-06-22 14:00:00,39.65,39.67,39.53,39.66,38700.0,39.65,39.67,39.53,39.66,38700.0
2007-06-22 14:30:00,39.65,39.7,39.59,39.66,52300.0,39.65,39.7,39.59,39.66,52300.0
2007-06-22 15:00:00,39.66,39.69,39.58,39.6,55400.0,39.66,39.69,39.58,39.6,55400.0
2007-06-22 15:30:00,39.6,39.75,39.59,39.7,186000.0,39.6,39.75,39.59,39.7,186000.0
2007-06-25 09:30:00,39.54,39.66,39.39,39.49,94400.0,39.54,39.66,39.39,39.49,94400.0
2007-06-25 10:00:00,39.5,39.7,39.49,39.61,85200.0,39.5,39.7,39.49,39.61,85200.0
2007-06-25 10:30:00,39.6,39.65,39.55,39.64,86100.0,39.6,39.65,39.55,39.64,86100.0
2007-06-25 11:00:00,39.65,39.71,39.59,39.71,53100.0,39.65,39.71,39.59,39.71,53100.0
2007-06-25 11:30:00,39.7,39.82,39.61,39.79,45300.0,39.7,39.82,39.61,39.79,45300.0
2007-06-25 12:00:00,39.79,39.8,39.7,39.71,35000.0,39.79,39.8,39.7,39.71,35000.0
2007-06-25 12:30:00,39.72,39.74,39.63,39.68,77700.0,39.72,39.74,39.63,39.68,77700.0
2007-06-25 13:00:00,39.67,39.79,39.67,39.75,35200.0,39.67,39.79,39.67,39.75,35200.0
2007-06-25 13:30:00,39.75,39.79,39.74,39.76,31800.0,39.75,39.79,39.74,39.76,31800.0
2007-06-25 14:00:00,39.75,39.79,39.67,39.7,97000.0,39.75,39.79,39.67,39.7,97000.0
2007-06-25 14:30:00,39.7,39.73,39.56,39.71,212400.0,39.7,39.73,39.56,39.71,212400.0
2007-06-25 15:00:00,39.7,39.85,39.6,39.77,141900.0,39.7,39.85,39.6,39.77,141900.0
2007-06-25 15:30:00,39.78,39.87,39.71,39.73,191200.0,39.78,39.87,39.71,39.73,191200.0
2007-06-26 09:30:00,40.0,40.01,39.86,40.0,60600.0,40.0,40.01,39.86,40.0,60600.0
2007-06-26 10:00:00,40.01,40.06,39.71,39.73,99400.0,40.01,40.06,39.71,39.73,99400.0
2007-06-26 10:30:00,39.74,39.87,39.71,39.75,88900.0,39.74,39.87,39.71,39.75,88900.0
2007-06-26 11:00:00,39.74,39.92,39.7,39.79,74800.0,39.74,39.92,39.7,39.79,74800.0
2007-06-26 11:30:00,39.77,39.84,39.73,39.8,61500.0,39.77,39.84,39.73,39.8,61500.0
2007-06-26 12:00:00,39.8,39.85,39.71,39.76,44700.0,39.8,39.85,39.71,39.76,44700.0
2007-06-26 12:30:00,39.75,39.76,39.63,39.63,37300.0,39.75,39.76,39.63,39.63,37300.0
2007-06-26 13:00:00,39.64,39.75,39.63,39.7,25900.0,39.64,39.75,39.63,39.7,25900.0
2007-06-26 13:30:00,39.7,39.76,39.61,39.76,59100.0,39.7,39.76,39.61,39.76,59100.0
2007-06-26 14:00:00,39.75,39.89,39.71,39.75,52800.0,39.75,39.89,39.71,39.75,52800.0
2007-06-26 14:30:00,39.75,39.8,39.69,39.72,62800.0,39.75,39.8,39.69,39.72,62800.0
2007-06-26 15:00:00,39.72,39.78,39.66,39.68,309700.0,39.72,39.78,39.66,39.68,309700.0
2007-06-26 15:30:00,39.68,39.78,39.68,39.75,243300.0,39.68,39.78,39.68,39.75,243300.0
2007-06-27 09:30:00,39.61,39.85,39.55,39.79,107000.0,39.61,39.85,39.55,39.79,107000.0
2007-06-27 10:00:00,39.79,39.92,39.72,39.88,215800.0,39.79,39.92,39.72,39.88,215800.0
2007-06-27 10:30:00,39.9,39.99,39.78,39.78,56900.0,39.9,39.99,39.78,39.78,56900.0
2007-06-27 11:00:00,39.78,39.87,39.78,39.81,331800.0,39.78,39.87,39.78,39.81,331800.0
2007-06-27 11:30:00,39.81,39.81,39.69,39.7,33700.0,39.81,39.81,39.69,39.7,33700.0
2007-06-27 12:00:00,39.72,39.79,39.66,39.71,33700.0,39.72,39.79,39.66,39.71,33700.0
2007-06-27 12:30:00,39.71,39.79,39.7,39.76,39400.0,39.71,39.79,39.7,39.76,39400.0
2007-06-27 13:00:00,39.77,39.79,39.56,39.56,52600.0,39.77,39.79,39.56,39.56,52600.0
2007-06-27 13:30:00,39.56,39.64,39.43,39.6,71900.0,39.56,39.64,39.43,39.6,71900.0
2007-06-27 14:00:00,39.63,39.75,39.62,39.69,88000.0,39.63,39.75,39.62,39.69,88000.0
2007-06-27 14:30:00,39.69,39.79,39.63,39.64,115200.0,39.69,39.79,39.63,39.64,115200.0
2007-06-27 15:00:00,39.65,39.66,39.5,39.5,137000.0,39.65,39.66,39.5,39.5,137000.0
2007-06-27 15:30:00,39.51,39.55,39.28,39.33,365600.0,39.51,39.55,39.28,39.33,365600.0
2007-06-28 09:30:00,39.27,39.42,39.17,39.39,61500.0,39.27,39.42,39.17,39.39,61500.0
2007-06-28 10:00:00,39.38,39.47,39.16,39.2,97300.0,39.38,39.47,39.16,39.2,97300.0
2007-06-28 10:30:00,39.21,39.27,39.1,39.15,71100.0,39.21,39.27,39.1,39.15,71100.0
2007-06-28 11:00:00,39.15,39.18,39.1,39.1,58400.0,39.15,39.18,39.1,39.1,58400.0
2007-06-28 11:30:00,39.1,39.2,39.1,39.2,40000.0,39.1,39.2,39.1,39.2,40000.0
2007-06-28 12:00:00,39.17,39.24,39.08,39.22,58100.0,39.17,39.24,39.08,39.22,58100.0
2007-06-28 12:30:00,39.22,39.23,39.0,39.13,117000.0,39.22,39.23,39.0,39.13,117000.0
2007-06-28 13:00:00,39.12,39.15,39.0,39.02,95100.0,39.12,39.15,39.0,39.02,95100.0
2007-06-28 13:30:00,39.03,39.08,38.98,38.98,79200.0,39.03,39.08,38.98,38.98,79200.0
2007-06-28 14:00:00,38.98,39.12,38.95,39.0,120200.0,38.98,39.12,38.95,39.0,120200.0
2007-06-28 14:30:00,38.98,38.98,38.68,38.72,254900.0,38.98,38.98,38.68,38.72,254900.0
2007-06-28 15:00:00,38.72,38.95,38.67,38.9,178400.0,38.72,38.95,38.67,38.9,178400.0
2007-06-28 15:30:00,38.9,39.02,38.85,38.85,303500.0,38.9,39.02,38.85,38.85,303500.0
2007-06-29 09:30:00,38.94,39.08,38.55,38.62,127800.0,38.94,39.08,38.55,38.62,127800.0
2007-06-29 10:00:00,38.61,38.72,38.61,38.71,123900.0,38.61,38.72,38.61,38.71,123900.0
2007-06-29 10:30:00,38.7,38.81,38.55,38.73,137400.0,38.7,38.81,38.55,38.73,137400.0
2007-06-29 11:00:00,38.72,38.74,38.54,38.72,97100.0,38.72,38.74,38.54,38.72,97100.0
2007-06-29 11:30:00,38.71,38.77,38.68,38.77,85400.0,38.71,38.77,38.68,38.77,85400.0
2007-06-29 12:00:00,38.77,38.84,38.64,38.71,130600.0,38.77,38.84,38.64,38.71,130600.0
2007-06-29 12:30:00,38.69,38.69,38.51,38.55,119400.0,38.69,38.69,38.51,38.55,119400.0
2007-06-29 13:00:00,38.55,38.59,38.49,38.5,65200.0,38.55,38.59,38.49,38.5,65200.0
2007-06-29 13:30:00,38.5,38.58,38.47,38.52,75500.0,38.5,38.58,38.47,38.52,75500.0
2007-06-29 14:00:00,38.53,38.53,38.26,38.28,168500.0,38.53,38.53,38.26,38.28,168500.0
2007-06-29 14:30:00,38.28,38.47,38.24,38.47,77300.0,38.28,38.47,38.24,38.47,77300.0
2007-06-29 15:00:00,38.48,38.49,38.1,38.25,170400.0,38.48,38.49,38.1,38.25,170400.0
2007-06-29 15:30:00,38.24,38.43,38.07,38.42,272000.0,38.24,38.43,38.07,38.42,272000.0
2007-07-02 09:30:00,38.68,39.03,38.62,39.02,105500.0,38.68,39.03,38.62,39.02,105500.0
2007-07-02 10:00:00,39.04,39.34,39.04,39.19,139700.0,39.04,39.34,39.04,39.19,139700.0
2007-07-02 10:30:00,39.2,39.64,39.2,39.53,146500.0,39.2,39.64,39.2,39.53,146500.0
2007-07-02 11:00:00,39.54,39.61,39.46,39.51,76400.0,39.54,39.61,39.46,39.51,76400.0
2007-07-02 11:30:00,39.51,39.6,39.42,39.54,54500.0,39.51,39.6,39.42,39.54,54500.0
2007-07-02 12:00:00,39.55,39.84,39.53,39.83,112600.0,39.55,39.84,39.53,39.83,112600.0
2007-07-02 12:30:00,39.83,39.86,39.67,39.7,108600.0,39.83,39.86,39.67,39.7,108600.0
2007-07-02 13:00:00,39.69,39.85,39.68,39.8,59000.0,39.69,39.85,39.68,39.8,59000.0
2007-07-02 13:30:00,39.8,39.97,39.79,39.95,60800.0,39.8,39.97,39.79,39.95,60800.0
2007-07-02 14:00:00,39.96,39.98,39.87,39.9,64300.0,39.96,39.98,39.87,39.9,64300.0
2007-07-02 14:30:00,39.9,39.91,39.82,39.89,72000.0,39.9,39.91,39.82,39.89,72000.0
2007-07-02 15:00:00,39.9,39.94,39.87,39.92,77900.0,39.9,39.94,39.87,39.92,77900.0
2007-07-02 15:30:00,39.92,40.12,39.91,40.08,170300.0,39.92,40.12,39.91,40.08,170300.0
2007-07-03 09:30:00,40.38,40.49,40.25,40.37,91900.0,40.38,40.49,40.25,40.37,91900.0
2007-07-03 10:00:00,40.37,40.58,40.34,40.5,104000.0,40.37,40.58,40.34,40.5,104000.0
2007-07-03 10:30:00,40.49,40.64,40.48,40.57,82200.0,40.49,40.64,40.48,40.57,82200.0
2007-07-03 11:00:00,40.57,40.58,40.49,40.52,51700.0,40.57,40.58,40.49,40.52,51700.0
2007-07-03 11:30:00,40.52,40.52,40.18,40.19,35100.0,40.52,40.52,40.18,40.19,35100.0
2007-07-03 12:00:00,40.19,40.27,40.06,40.12,97100.0,40.19,40.27,40.06,40.12,97100.0
2007-07-03 12:30:00,40.13,40.15,39.95,40.0,168700.0,40.13,40.15,39.95,40.0,168700.0
2007-07-05 09:30:00,40.15,40.15,39.9,39.98,48500.0,40.15,40.15,39.9,39.98,48500.0
2007-07-05 10:00:00,39.99,39.99,39.87,39.91,36900.0,39.99,39.99,39.87,39.91,36900.0
2007-07-05 10:30:00,39.92,39.99,39.88,39.96,42300.0,39.92,39.99,39.88,39.96,42300.0
2007-07-05 11:00:00,39.95,39.97,39.82,39.88,36900.0,39.95,39.97,39.82,39.88,36900.0
2007-07-05 11:30:00,39.89,39.91,39.72,39.74,38700.0,39.89,39.91,39.72,39.74,38700.0
2007-07-05 12:00:00,39.75,39.81,39.7,39.71,26300.0,39.75,39.81,39.7,39.71,26300.0
2007-07-05 12:30:00,39.69,39.8,39.61,39.74,32700.0,39.69,39.8,39.61,39.74,32700.0
2007-07-05 13:00:00,39.74,39.81,39.72,39.72,60200.0,39.74,39.81,39.72,39.72,60200.0
2007-07-05 13:30:00,39.72,39.78,39.72,39.74,24200.0,39.72,39.78,39.72,39.74,24200.0
2007-07-05 14:00:00,39.74,39.77,39.6,39.75,79000.0,39.74,39.77,39.6,39.75,79000.0
2007-07-05 14:30:00,39.74,39.75,39.66,39.69,65700.0,39.74,39.75,39.66,39.69,65700.0
2007-07-05 15:00:00,39.69,39.69,39.62,39.67,28300.0,39.69,39.69,39.62,39.67,28300.0
2007-07-05 15:30:00,39.65,39.82,39.65,39.76,51200.0,39.65,39.82,39.65,39.76,51200.0
2007-07-06 09:30:00,39.92,39.95,39.36,39.41,81600.0,39.92,39.95,39.36,39.41,81600.0
2007-07-06 10:00:00,39.43,39.8,39.43,39.78,55800.0,39.43,39.8,39.43,39.78,55800.0
2007-07-06 10:30:00,39.78,39.8,39.61,39.61,27800.0,39.78,39.8,39.61,39.61,27800.0
2007-07-06 11:00:00,39.61,39.61,39.43,39.44,105400.0,39.61,39.61,39.43,39.44,105400.0
2007-07-06 11:30:00,39.44,39.5,39.38,39.41,92400.0,39.44,39.5,39.38,39.41,92400.0
2007-07-06 12:00:00,39.42,39.46,39.36,39.37,44700.0,39.42,39.46,39.36,39.37,44700.0
2007-07-06 12:30:00,39.38,39.56,39.35,39.49,33200.0,39.38,39.56,39.35,39.49,33200.0
2007-07-06 13:00:00,39.48,39.49,39.39,39.42,79900.0,39.48,39.49,39.39,39.42,79900.0
2007-07-06 13:30:00,39.41,39.48,39.38,39.45,105000.0,39.41,39.48,39.38,39.45,105000.0
2007-07-06 14:00:00,39.45,39.48,39.39,39.43,117700.0,39.45,39.48,39.39,39.43,117700.0
2007-07-06 14:30:00,39.44,39.47,39.34,39.41,98800.0,39.44,39.47,39.34,39.41,98800.0
2007-07-06 15:00:00,39.41,39.44,39.36,39.41,102300.0,39.41,39.44,39.36,39.41,102300.0
2007-07-06 15:30:00,39.42,39.48,39.29,39.47,105100.0,39.42,39.48,39.29,39.47,105100.0
2007-07-09 09:30:00,39.73,40.07,39.64,39.68,47000.0,39.73,40.07,39.64,39.68,47000.0
2007-07-09 10:00:00,39.69,39.88,39.69,39.88,119900.0,39.69,39.88,39.69,39.88,119900.0
2007-07-09 10:30:00,39.88,39.91,39.69,39.88,59300.0,39.88,39.91,39.69,39.88,59300.0
2007-07-09 11:00:00,39.87,40.04,39.84,39.96,58600.0,39.87,40.04,39.84,39.96,58600.0
2007-07-09 11:30:00,39.99,40.04,39.94,39.97,65100.0,39.99,40.04,39.94,39.97,65100.0
2007-07-09 12:00:00,39.98,39.98,39.9,39.96,16500.0,39.98,39.98,39.9,39.96,16500.0
2007-07-09 12:30:00,39.95,40.01,39.81,39.93,50400.0,39.95,40.01,39.81,39.93,50400.0
2007-07-09 13:00:00,39.93,39.93,39.83,39.84,21100.0,39.93,39.93,39.83,39.84,21100.0
2007-07-09 13:30:00,39.84,39.89,39.79,39.89,24000.0,39.84,39.89,39.79,39.89,24000.0
2007-07-09 14:00:00,39.88,39.93,39.84,39.9,43000.0,39.88,39.93,39.84,39.9,43000.0
2007-07-09 14:30:00,39.9,39.92,39.87,39.88,66400.0,39.9,39.92,39.87,39.88,66400.0
2007-07-09 15:00:00,39.88,39.89,39.81,39.87,83900.0,39.88,39.89,39.81,39.87,83900.0
2007-07-09 15:30:00,39.87,39.87,39.65,39.68,108300.0,39.87,39.87,39.65,39.68,108300.0
2007-07-10 09:30:00,39.4,39.4,38.72,38.89,118300.0,39.4,39.4,38.72,38.89,118300.0
2007-07-10 10:00:00,38.89,38.9,38.74,38.82,56000.0,38.89,38.9,38.74,38.82,56000.0
2007-07-10 10:30:00,38.84,38.85,38.68,38.74,39800.0,38.84,38.85,38.68,38.74,39800.0
2007-07-10 11:00:00,38.75,39.0,38.75,38.95,31000.0,38.75,39.0,38.75,38.95,31000.0
2007-07-10 11:30:00,38.95,38.98,38.91,38.94,46000.0,38.95,38.98,38.91,38.94,46000.0
2007-07-10 12:00:00,38.95,38.99,38.85,38.86,51600.0,38.95,38.99,38.85,38.86,51600.0
2007-07-10 12:30:00,38.86,38.91,38.85,38.89,24200.0,38.86,38.91,38.85,38.89,24200.0
2007-07-10 13:00:00,38.88,39.0,38.88,38.89,46100.0,38.88,39.0,38.88,38.89,46100.0
2007-07-10 13:30:00,38.91,38.99,38.76,38.9,48700.0,38.91,38.99,38.76,38.9,48700.0
2007-07-10 14:00:00,38.9,39.03,38.84,38.95,69000.0,38.9,39.03,38.84,38.95,69000.0
2007-07-10 14:30:00,38.93,39.0,38.91,38.94,35900.0,38.93,39.0,38.91,38.94,35900.0
2007-07-10 15:00:00,38.92,38.99,38.85,38.96,61000.0,38.92,38.99,38.85,38.96,61000.0
2007-07-10 15:30:00,38.96,38.97,38.5,38.66,132600.0,38.96,38.97,38.5,38.66,132600.0
2007-07-11 09:30:00,38.6,39.0,38.45,38.59,69100.0,38.6,39.0,38.45,38.59,69100.0
2007-07-11 10:00:00,38.6,38.76,38.6,38.68,59700.0,38.6,38.76,38.6,38.68,59700.0
2007-07-11 10:30:00,38.69,38.74,38.61,38.69,183000.0,38.69,38.74,38.61,38.69,183000.0
2007-07-11 11:00:00,38.67,38.75,38.65,38.72,46500.0,38.67,38.75,38.65,38.72,46500.0
2007-07-11 11:30:00,38.73,38.74,38.58,38.61,45100.0,38.73,38.74,38.58,38.61,45100.0
2007-07-11 12:00:00,38.61,38.65,38.59,38.61,32300.0,38.61,38.65,38.59,38.61,32300.0
2007-07-11 12:30:00,38.6,38.61,38.47,38.5,34600.0,38.6,38.61,38.47,38.5,34600.0
2007-07-11 13:00:00,38.49,38.55,38.48,38.54,26400.0,38.49,38.55,38.48,38.54,26400.0
2007-07-11 13:30:00,38.54,38.58,38.42,38.42,45900.0,38.54,38.58,38.42,38.42,45900.0
2007-07-11 14:00:00,38.43,38.5,38.31,38.46,69600.0,38.43,38.5,38.31,38.46,69600.0
2007-07-11 14:30:00,38.45,38.46,38.28,38.31,66100.0,38.45,38.46,38.28,38.31,66100.0
2007-07-11 15:00:00,38.3,38.5,38.29,38.49,95600.0,38.3,38.5,38.29,38.49,95600.0
2007-07-11 15:30:00,38.47,38.54,38.42,38.47,72700.0,38.47,38.54,38.42,38.47,72700.0
2007-07-12 09:30:00,38.8,38.97,38.71,38.91,59500.0,38.8,38.97,38.71,38.91,59500.0
2007-07-12 10:00:00,38.92,38.97,38.72,38.74,45600.0,38.92,38.97,38.72,38.74,45600.0
2007-07-12 10:30:00,38.74,38.8,38.71,38.72,32500.0,38.74,38.8,38.71,38.72,32500.0
2007-07-12 11:00:00,38.72,38.85,38.67,38.84,32700.0,38.72,38.85,38.67,38.84,32700.0
2007-07-12 11:30:00,38.83,38.93,38.79,38.81,40900.0,38.83,38.93,38.79,38.81,40900.0
2007-07-12 12:00:00,38.82,38.98,38.8,38.9,66100.0,38.82,38.98,38.8,38.9,66100.0
2007-07-12 12:30:00,38.92,38.92,38.78,38.88,34100.0,38.92,38.92,38.78,38.88,34100.0
2007-07-12 13:00:00,38.87,38.9,38.75,38.87,38600.0,38.87,38.9,38.75,38.87,38600.0
2007-07-12 13:30:00,38.87,39.07,38.84,38.86,25400.0,38.87,39.07,38.84,38.86,25400.0
2007-07-12 14:00:00,38.86,38.91,38.8,38.91,19100.0,38.86,38.91,38.8,38.91,19100.0
2007-07-12 14:30:00,38.89,39.05,38.87,39.05,24300.0,38.89,39.05,38.87,39.05,24300.0
2007-07-12 15:00:00,39.05,39.11,38.97,38.99,65700.0,39.05,39.11,38.97,38.99,65700.0
2007-07-12 15:30:00,39.0,39.03,38.88,38.95,191200.0,39.0,39.03,38.88,38.95,191200.0
2007-07-13 09:30:00,38.92,39.08,38.79,38.96,71400.0,38.92,39.08,38.79,38.96,71400.0
2007-07-13 10:00:00,38.97,39.07,38.64,38.65,93700.0,38.97,39.07,38.64,38.65,93700.0
2007-07-13 10:30:00,38.66,38.82,38.59,38.75,140600.0,38.66,38.82,38.59,38.75,140600.0
2007-07-13 11:00:00,38.74,38.77,38.56,38.62,45000.0,38.74,38.77,38.56,38.62,45000.0
2007-07-13 11:30:00,38.6,38.6,38.54,38.57,15600.0,38.6,38.6,38.54,38.57,15600.0
2007-07-13 12:00:00,38.55,38.56,38.48,38.51,42700.0,38.55,38.56,38.48,38.51,42700.0
2007-07-13 12:30:00,38.51,38.58,38.49,38.56,66300.0,38.51,38.58,38.49,38.56,66300.0
2007-07-13 13:00:00,38.55,38.58,38.52,38.52,18200.0,38.55,38.58,38.52,38.52,18200.0
2007-07-13 13:30:00,38.53,38.59,38.52,38.58,23900.0,38.53,38.59,38.52,38.58,23900.0
2007-07-13 14:00:00,38.58,38.62,38.55,38.58,40400.0,38.58,38.62,38.55,38.58,40400.0
2007-07-13 14:30:00,38.57,38.63,38.57,38.6,39100.0,38.57,38.63,38.57,38.6,39100.0
2007-07-13 15:00:00,38.59,38.63,38.58,38.6,81900.0,38.59,38.63,38.58,38.6,81900.0
2007-07-13 15:30:00,38.6,38.62,38.55,38.6,145000.0,38.6,38.62,38.55,38.6,145000.0
2007-07-16 09:30:00,38.41,39.21,38.26,39.21,112600.0,38.41,39.21,38.26,39.21,112600.0
2007-07-16 10:00:00,39.19,39.2,38.9,39.1,44600.0,39.19,39.2,38.9,39.1,44600.0
2007-07-16 10:30:00,39.11,39.36,39.11,39.22,72000.0,39.11,39.36,39.11,39.22,72000.0
2007-07-16 11:00:00,39.21,39.32,39.0,39.1,90800.0,39.21,39.32,39.0,39.1,90800.0
2007-07-16 11:30:00,39.11,39.24,39.09,39.17,58600.0,39.11,39.24,39.09,39.17,58600.0
2007-07-16 12:00:00,39.16,39.17,39.11,39.11,28100.0,39.16,39.17,39.11,39.11,28100.0
2007-07-16 12:30:00,39.11,39.14,38.92,39.0,61800.0,39.11,39.14,38.92,39.0,61800.0
2007-07-16 13:00:00,38.99,39.0,38.81,38.81,38200.0,38.99,39.0,38.81,38.81,38200.0
2007-07-16 13:30:00,38.81,38.9,38.8,38.87,57700.0,38.81,38.9,38.8,38.87,57700.0
2007-07-16 14:00:00,38.87,38.91,38.83,38.89,40800.0,38.87,38.91,38.83,38.89,40800.0
2007-07-16 14:30:00,38.9,38.9,38.77,38.85,57500.0,38.9,38.9,38.77,38.85,57500.0
2007-07-16 15:00:00,38.86,38.92,38.78,38.8,72900.0,38.86,38.92,38.78,38.8,72900.0
2007-07-16 15:30:00,38.8,38.92,38.75,38.87,82600.0,38.8,38.92,38.75,38.87,82600.0
2007-07-17 09:30:00,38.87,39.18,38.73,39.05,44600.0,38.87,39.18,38.73,39.05,44600.0
2007-07-17 10:00:00,39.03,39.1,38.97,39.1,43600.0,39.03,39.1,38.97,39.1,43600.0
2007-07-17 10:30:00,39.1,39.24,39.08,39.24,49700.0,39.1,39.24,39.08,39.24,49700.0
2007-07-17 11:00:00,39.24,39.25,39.09,39.09,35000.0,39.24,39.25,39.09,39.09,35000.0
2007-07-17 11:30:00,39.1,39.11,39.0,39.02,52100.0,39.1,39.11,39.0,39.02,52100.0
2007-07-17 12:00:00,39.02,39.07,39.0,39.05,27100.0,39.02,39.07,39.0,39.05,27100.0
2007-07-17 12:30:00,39.05,39.09,38.99,39.05,32200.0,39.05,39.09,38.99,39.05,32200.0
2007-07-17 13:00:00,39.05,39.08,38.99,39.0,58200.0,39.05,39.08,38.99,39.0,58200.0
2007-07-17 13:30:00,39.0,39.11,38.99,39.0,86500.0,39.0,39.11,38.99,39.0,86500.0
2007-07-17 14:00:00,39.0,39.04,38.99,39.0,81500.0,39.0,39.04,38.99,39.0,81500.0
2007-07-17 14:30:00,39.0,39.24,38.99,39.1,214500.0,39.0,39.24,38.99,39.1,214500.0
2007-07-17 15:00:00,39.11,39.4,39.07,39.37,170000.0,39.11,39.4,39.07,39.37,170000.0
2007-07-17 15:30:00,39.37,39.52,39.21,39.47,218200.0,39.37,39.52,39.21,39.47,218200.0
2007-07-18 09:30:00,39.28,39.3,39.02,39.08,140400.0,39.28,39.3,39.02,39.08,140400.0
2007-07-18 10:00:00,39.09,39.19,38.86,39.16,68000.0,39.09,39.19,38.86,39.16,68000.0
2007-07-18 10:30:00,39.13,39.22,38.96,39.22,50600.0,39.13,39.22,38.96,39.22,50600.0
2007-07-18 11:00:00,39.23,39.31,39.14,39.17,44200.0,39.23,39.31,39.14,39.17,44200.0
2007-07-18 11:30:00,39.15,39.15,38.92,38.93,53400.0,39.15,39.15,38.92,38.93,53400.0
2007-07-18 12:00:00,38.95,39.02,38.86,38.95,45000.0,38.95,39.02,38.86,38.95,45000.0
2007-07-18 12:30:00,38.99,39.03,38.92,39.0,55900.0,38.99,39.03,38.92,39.0,55900.0
2007-07-18 13:00:00,39.0,39.01,38.92,38.98,36700.0,39.0,39.01,38.92,38.98,36700.0
2007-07-18 13:30:00,38.99,39.18,38.97,39.03,61700.0,38.99,39.18,38.97,39.03,61700.0
2007-07-18 14:00:00,39.02,39.11,38.86,38.93,55400.0,39.02,39.11,38.86,38.93,55400.0
2007-07-18 14:30:00,38.95,38.96,38.83,38.85,47100.0,38.95,38.96,38.83,38.85,47100.0
2007-07-18 15:00:00,38.86,38.88,38.79,38.83,61500.0,38.86,38.88,38.79,38.83,61500.0
2007-07-18 15:30:00,38.83,39.12,38.78,39.0,155500.0,38.83,39.12,38.78,39.0,155500.0
2007-07-19 09:30:00,39.16,39.81,39.16,39.8,63100.0,39.16,39.81,39.16,39.8,63100.0
2007-07-19 10:00:00,39.75,39.95,39.64,39.87,116000.0,39.75,39.95,39.64,39.87,116000.0
2007-07-19 10:30:00,39.87,39.9,39.71,39.75,82700.0,39.87,39.9,39.71,39.75,82700.0
2007-07-19 11:00:00,39.74,39.83,39.7,39.71,67100.0,39.74,39.83,39.7,39.71,67100.0
2007-07-19 11:30:00,39.72,39.82,39.69,39.78,62900.0,39.72,39.82,39.69,39.78,62900.0
2007-07-19 12:00:00,39.76,39.88,39.73,39.81,70100.0,39.76,39.88,39.73,39.81,70100.0
2007-07-19 12:30:00,39.8,39.82,39.74,39.8,64100.0,39.8,39.82,39.74,39.8,64100.0
2007-07-19 13:00:00,39.8,39.81,39.74,39.77,84700.0,39.8,39.81,39.74,39.77,84700.0
2007-07-19 13:30:00,39.76,39.83,39.73,39.8,93300.0,39.76,39.83,39.73,39.8,93300.0
2007-07-19 14:00:00,39.81,39.81,39.63,39.63,65700.0,39.81,39.81,39.63,39.63,65700.0
2007-07-19 14:30:00,39.61,39.82,39.57,39.74,120300.0,39.61,39.82,39.57,39.74,120300.0
2007-07-19 15:00:00,39.75,39.86,39.65,39.65,216000.0,39.75,39.86,39.65,39.65,216000.0
2007-07-19 15:30:00,39.65,39.73,39.4,39.45,327900.0,39.65,39.73,39.4,39.45,327900.0
2007-07-20 09:30:00,39.31,39.48,38.97,38.98,68500.0,39.31,39.48,38.97,38.98,68500.0
2007-07-20 10:00:00,38.97,39.26,38.92,39.23,66100.0,38.97,39.26,38.92,39.23,66100.0
2007-07-20 10:30:00,39.23,39.43,39.21,39.42,86300.0,39.23,39.43,39.21,39.42,86300.0
2007-07-20 11:00:00,39.4,39.46,39.26,39.28,91200.0,39.4,39.46,39.26,39.28,91200.0
2007-07-20 11:30:00,39.27,39.34,39.05,39.06,94800.0,39.27,39.34,39.05,39.06,94800.0
2007-07-20 12:00:00,39.07,39.28,38.89,39.25,63500.0,39.07,39.28,38.89,39.25,63500.0
2007-07-20 12:30:00,39.23,39.23,39.0,39.04,52700.0,39.23,39.23,39.0,39.04,52700.0
2007-07-20 13:00:00,39.07,39.24,39.03,39.17,36100.0,39.07,39.24,39.03,39.17,36100.0
2007-07-20 13:30:00,39.17,39.24,39.07,39.07,60100.0,39.17,39.24,39.07,39.07,60100.0
2007-07-20 14:00:00,39.07,39.37,39.03,39.16,88900.0,39.07,39.37,39.03,39.16,88900.0
2007-07-20 14:30:00,39.15,39.19,39.01,39.15,52600.0,39.15,39.19,39.01,39.15,52600.0
2007-07-20 15:00:00,39.18,39.19,39.01,39.11,61100.0,39.18,39.19,39.01,39.11,61100.0
2007-07-20 15:30:00,39.12,39.12,38.9,38.95,102300.0,39.12,39.12,38.9,38.95,102300.0
2007-07-23 09:30:00,39.17,39.62,39.1,39.62,105100.0,39.17,39.62,39.1,39.62,105100.0
2007-07-23 10:00:00,39.64,39.77,39.5,39.66,103200.0,39.64,39.77,39.5,39.66,103200.0
2007-07-23 10:30:00,39.68,39.75,39.55,39.7,57700.0,39.68,39.75,39.55,39.7,57700.0
2007-07-23 11:00:00,39.71,39.74,39.42,39.54,50200.0,39.71,39.74,39.42,39.54,50200.0
2007-07-23 11:30:00,39.54,39.64,39.47,39.54,58200.0,39.54,39.64,39.47,39.54,58200.0
2007-07-23 12:00:00,39.55,39.61,39.48,39.5,50900.0,39.55,39.61,39.48,39.5,50900.0
2007-07-23 12:30:00,39.49,39.59,39.43,39.43,56700.0,39.49,39.59,39.43,39.43,56700.0
2007-07-23 13:00:00,39.44,39.46,39.3,39.35,27900.0,39.44,39.46,39.3,39.35,27900.0
2007-07-23 13:30:00,39.34,39.48,39.33,39.42,37500.0,39.34,39.48,39.33,39.42,37500.0
2007-07-23 14:00:00,39.42,39.47,39.3,39.32,62800.0,39.42,39.47,39.3,39.32,62800.0
2007-07-23 14:30:00,39.34,39.4,39.25,39.35,47100.0,39.34,39.4,39.25,39.35,47100.0
2007-07-23 15:00:00,39.36,39.38,39.23,39.33,61300.0,39.36,39.38,39.23,39.33,61300.0
2007-07-23 15:30:00,39.32,39.33,39.2,39.3,112800.0,39.32,39.33,39.2,39.3,112800.0
2007-07-24 09:30:00,38.67,39.39,38.5,39.17,88200.0,38.67,39.39,38.5,39.17,88200.0
2007-07-24 10:00:00,39.2,39.25,38.85,39.01,66800.0,39.2,39.25,38.85,39.01,66800.0
2007-07-24 10:30:00,38.97,39.14,38.79,39.06,61400.0,38.97,39.14,38.79,39.06,61400.0
2007-07-24 11:00:00,39.05,39.22,38.93,39.16,86100.0,39.05,39.22,38.93,39.16,86100.0
2007-07-24 11:30:00,39.16,39.25,39.09,39.18,98100.0,39.16,39.25,39.09,39.18,98100.0
2007-07-24 12:00:00,39.17,39.29,39.08,39.19,65900.0,39.17,39.29,39.08,39.19,65900.0
2007-07-24 12:30:00,39.2,39.4,39.2,39.35,87100.0,39.2,39.4,39.2,39.35,87100.0
2007-07-24 13:00:00,39.35,39.6,39.33,39.59,165400.0,39.35,39.6,39.33,39.59,165400.0
2007-07-24 13:30:00,39.56,39.76,39.39,39.52,96400.0,39.56,39.76,39.39,39.52,96400.0
2007-07-24 14:00:00,39.53,39.53,39.27,39.43,141800.0,39.53,39.53,39.27,39.43,141800.0
2007-07-24 14:30:00,39.44,39.44,39.17,39.37,85800.0,39.44,39.44,39.17,39.37,85800.0
2007-07-24 15:00:00,39.37,39.41,39.19,39.25,178000.0,39.37,39.41,39.19,39.25,178000.0
2007-07-24 15:30:00,39.25,39.48,39.03,39.37,234300.0,39.25,39.48,39.03,39.37,234300.0
2007-07-25 09:30:00,38.05,39.37,38.0,38.47,310300.0,38.05,39.37,38.0,38.47,310300.0
2007-07-25 10:00:00,38.47,38.47,37.94,38.08,217200.0,38.47,38.47,37.94,38.08,217200.0
2007-07-25 10:30:00,38.08,38.16,37.78,37.97,194000.0,38.08,38.16,37.78,37.97,194000.0
2007-07-25 11:00:00,37.95,37.97,37.34,37.72,196400.0,37.95,37.97,37.34,37.72,196400.0
2007-07-25 11:30:00,37.72,37.86,37.55,37.73,116800.0,37.72,37.86,37.55,37.73,116800.0
2007-07-25 12:00:00,37.73,37.77,37.37,37.43,90400.0,37.73,37.77,37.37,37.43,90400.0
2007-07-25 12:30:00,37.43,37.7,37.19,37.64,165000.0,37.43,37.7,37.19,37.64,165000.0
2007-07-25 13:00:00,37.64,37.8,37.59,37.63,119500.0,37.64,37.8,37.59,37.63,119500.0
2007-07-25 13:30:00,37.61,38.03,37.55,37.99,177800.0,37.61,38.03,37.55,37.99,177800.0
2007-07-25 14:00:00,37.99,38.5,37.99,38.46,218500.0,37.99,38.5,37.99,38.46,218500.0
2007-07-25 14:30:00,38.46,38.78,38.4,38.71,189400.0,38.46,38.78,38.4,38.71,189400.0
2007-07-25 15:00:00,38.7,39.07,38.61,38.61,255900.0,38.7,39.07,38.61,38.61,255900.0
2007-07-25 15:30:00,38.6,38.62,38.07,38.32,292500.0,38.6,38.62,38.07,38.32,292500.0
2007-07-26 09:30:00,37.6,37.86,37.43,37.73,106300.0,37.6,37.86,37.43,37.73,106300.0
2007-07-26 10:00:00,37.72,37.86,37.58,37.86,135500.0,37.72,37.86,37.58,37.86,135500.0
2007-07-26 10:30:00,37.88,38.06,37.85,37.85,89700.0,37.88,38.06,37.85,37.85,89700.0
2007-07-26 11:00:00,37.87,37.87,37.53,37.68,83500.0,37.87,37.87,37.53,37.68,83500.0
2007-07-26 11:30:00,37.7,37.75,37.46,37.7,134300.0,37.7,37.75,37.46,37.7,134300.0
2007-07-26 12:00:00,37.71,37.8,37.48,37.65,122500.0,37.71,37.8,37.48,37.65,122500.0
2007-07-26 12:30:00,37.66,37.96,37.63,37.78,174700.0,37.66,37.96,37.63,37.78,174700.0
2007-07-26 13:00:00,37.79,37.8,37.54,37.71,149700.0,37.79,37.8,37.54,37.71,149700.0
2007-07-26 13:30:00,37.69,37.79,37.54,37.56,156100.0,37.69,37.79,37.54,37.56,156100.0
2007-07-26 14:00:00,37.55,37.75,37.34,37.51,157400.0,37.55,37.75,37.34,37.51,157400.0
2007-07-26 14:30:00,37.51,37.65,37.41,37.46,146500.0,37.51,37.65,37.41,37.46,146500.0
2007-07-26 15:00:00,37.5,37.96,37.49,37.91,358400.0,37.5,37.96,37.49,37.91,358400.0
2007-07-26 15:30:00,37.92,38.08,37.81,37.96,305200.0,37.92,38.08,37.81,37.96,305200.0
2007-07-27 09:30:00,37.96,38.06,37.53,37.77,72800.0,37.96,38.06,37.53,37.77,72800.0
2007-07-27 10:00:00,37.75,38.28,37.63,38.04,57200.0,37.75,38.28,37.63,38.04,57200.0
2007-07-27 10:30:00,38.06,38.15,37.95,38.05,86400.0,38.06,38.15,37.95,38.05,86400.0
2007-07-27 11:00:00,38.08,38.18,37.93,37.93,110600.0,38.08,38.18,37.93,37.93,110600.0
2007-07-27 11:30:00,37.97,38.02,37.75,37.9,81200.0,37.97,38.02,37.75,37.9,81200.0
2007-07-27 12:00:00,37.86,38.03,37.86,38.0,88700.0,37.86,38.03,37.86,38.0,88700.0
2007-07-27 12:30:00,38.02,38.03,37.76,37.85,96600.0,38.02,38.03,37.76,37.85,96600.0
2007-07-27 13:00:00,37.82,37.94,37.74,37.85,59100.0,37.82,37.94,37.74,37.85,59100.0
2007-07-27 13:30:00,37.85,38.2,37.84,38.16,84200.0,37.85,38.2,37.84,38.16,84200.0
2007-07-27 14:00:00,38.16,38.2,37.93,37.94,110800.0,38.16,38.2,37.93,37.94,110800.0
2007-07-27 14:30:00,37.94,38.11,37.9,38.03,96400.0,37.94,38.11,37.9,38.03,96400.0
2007-07-27 15:00:00,38.02,38.15,37.95,38.07,119800.0,38.02,38.15,37.95,38.07,119800.0
2007-07-27 15:30:00,38.07,38.09,37.62,37.64,157100.0,38.07,38.09,37.62,37.64,157100.0
2007-07-30 09:30:00,37.89,37.89,37.04,37.26,294800.0,37.89,37.89,37.04,37.26,294800.0
2007-07-30 10:00:00,37.24,37.42,37.04,37.23,184400.0,37.24,37.42,37.04,37.23,184400.0
2007-07-30 10:30:00,37.22,37.23,36.96,36.98,124100.0,37.22,37.23,36.96,36.98,124100.0
2007-07-30 11:00:00,36.97,37.18,36.76,36.89,95400.0,36.97,37.18,36.76,36.89,95400.0
2007-07-30 11:30:00,36.87,36.95,36.77,36.85,68600.0,36.87,36.95,36.77,36.85,68600.0
2007-07-30 12:00:00,36.84,36.9,36.73,36.8,83000.0,36.84,36.9,36.73,36.8,83000.0
2007-07-30 12:30:00,36.81,37.04,36.79,36.87,87500.0,36.81,37.04,36.79,36.87,87500.0
2007-07-30 13:00:00,36.87,37.1,36.84,37.0,54500.0,36.87,37.1,36.84,37.0,54500.0
2007-07-30 13:30:00,37.0,37.29,36.91,37.29,93600.0,37.0,37.29,36.91,37.29,93600.0
2007-07-30 14:00:00,37.3,37.42,37.23,37.32,58200.0,37.3,37.42,37.23,37.32,58200.0
2007-07-30 14:30:00,37.33,37.43,37.25,37.42,53400.0,37.33,37.43,37.25,37.42,53400.0
2007-07-30 15:00:00,37.43,37.46,37.1,37.3,273800.0,37.43,37.46,37.1,37.3,273800.0
2007-07-30 15:30:00,37.3,37.54,37.18,37.41,271900.0,37.3,37.54,37.18,37.41,271900.0
2007-07-31 09:30:00,37.89,38.78,37.89,38.77,279500.0,37.89,38.78,37.89,38.77,279500.0
2007-07-31 10:00:00,38.77,39.07,38.6,38.97,225600.0,38.77,39.07,38.6,38.97,225600.0
2007-07-31 10:30:00,38.97,39.03,38.81,38.9,205000.0,38.97,39.03,38.81,38.9,205000.0
2007-07-31 11:00:00,38.9,39.25,38.85,39.22,137000.0,38.9,39.25,38.85,39.22,137000.0
2007-07-31 11:30:00,39.26,39.32,39.08,39.22,125600.0,39.26,39.32,39.08,39.22,125600.0
2007-07-31 12:00:00,39.23,39.29,38.92,38.95,119100.0,39.23,39.29,38.92,38.95,119100.0
2007-07-31 12:30:00,38.95,38.96,38.8,38.88,68100.0,38.95,38.96,38.8,38.88,68100.0
2007-07-31 13:00:00,38.89,39.0,38.84,38.88,60600.0,38.89,39.0,38.84,38.88,60600.0
2007-07-31 13:30:00,38.91,38.94,38.82,38.93,80100.0,38.91,38.94,38.82,38.93,80100.0
2007-07-31 14:00:00,38.93,39.03,38.92,38.97,140800.0,38.93,39.03,38.92,38.97,140800.0
2007-07-31 14:30:00,38.98,38.98,38.75,38.82,157100.0,38.98,38.98,38.75,38.82,157100.0
2007-07-31 15:00:00,38.82,38.91,38.73,38.78,136000.0,38.82,38.91,38.73,38.78,136000.0
2007-07-31 15:30:00,38.76,38.81,38.16,38.19,297300.0,38.76,38.81,38.16,38.19,297300.0
2007-08-01 09:30:00,38.36,38.66,37.94,38.0,326400.0,38.36,38.66,37.94,38.0,326400.0
2007-08-01 10:00:00,37.99,38.25,37.83,37.9,411400.0,37.99,38.25,37.83,37.9,411400.0
2007-08-01 10:30:00,37.93,38.0,37.44,37.65,159800.0,37.93,38.0,37.44,37.65,159800.0
2007-08-01 11:00:00,37.67,37.82,37.59,37.69,101800.0,37.67,37.82,37.59,37.69,101800.0
2007-08-01 11:30:00,37.69,38.02,37.67,38.02,126000.0,37.69,38.02,37.67,38.02,126000.0
2007-08-01 12:00:00,38.0,38.16,37.83,38.05,66600.0,38.0,38.16,37.83,38.05,66600.0
2007-08-01 12:30:00,38.06,38.12,37.86,37.89,59200.0,38.06,38.12,37.86,37.89,59200.0
2007-08-01 13:00:00,37.87,37.88,37.63,37.74,99200.0,37.87,37.88,37.63,37.74,99200.0
2007-08-01 13:30:00,37.79,38.15,37.79,38.07,84100.0,37.79,38.15,37.79,38.07,84100.0
2007-08-01 14:00:00,38.05,38.14,37.96,38.05,86100.0,38.05,38.14,37.96,38.05,86100.0
2007-08-01 14:30:00,38.06,38.17,37.96,38.01,99100.0,38.06,38.17,37.96,38.01,99100.0
2007-08-01 15:00:00,38.01,38.09,37.73,37.95,131600.0,38.01,38.09,37.73,37.95,131600.0
2007-08-01 15:30:00,37.92,38.64,37.82,38.61,195300.0,37.92,38.64,37.82,38.61,195300.0
2007-08-02 09:30:00,38.73,38.91,38.33,38.54,103000.0,38.73,38.91,38.33,38.54,103000.0
2007-08-02 10:00:00,38.5,38.5,37.95,38.07,87300.0,38.5,38.5,37.95,38.07,87300.0
2007-08-02 10:30:00,38.07,38.15,37.91,37.98,54200.0,38.07,38.15,37.91,37.98,54200.0
2007-08-02 11:00:00,37.98,38.04,37.8,38.03,74800.0,37.98,38.04,37.8,38.03,74800.0
2007-08-02 11:30:00,38.0,38.34,38.0,38.34,57000.0,38.0,38.34,38.0,38.34,57000.0
2007-08-02 12:00:00,38.37,38.46,38.2,38.36,54100.0,38.37,38.46,38.2,38.36,54100.0
2007-08-02 12:30:00,38.36,38.36,38.22,38.24,54200.0,38.36,38.36,38.22,38.24,54200.0
2007-08-02 13:00:00,38.2,38.28,38.07,38.25,61700.0,38.2,38.28,38.07,38.25,61700.0
2007-08-02 13:30:00,38.26,38.38,38.17,38.24,73600.0,38.26,38.38,38.17,38.24,73600.0
2007-08-02 14:00:00,38.23,38.35,38.18,38.2,70700.0,38.23,38.35,38.18,38.2,70700.0
2007-08-02 14:30:00,38.19,38.26,38.0,38.1,75900.0,38.19,38.26,38.0,38.1,75900.0
2007-08-02 15:00:00,38.12,38.31,38.04,38.31,81800.0,38.12,38.31,38.04,38.31,81800.0
2007-08-02 15:30:00,38.31,38.42,38.13,38.24,127300.0,38.31,38.42,38.13,38.24,127300.0
2007-08-03 09:30:00,38.3,38.3,37.54,37.65,67900.0,38.3,38.3,37.54,37.65,67900.0
2007-08-03 10:00:00,37.64,37.76,37.45,37.7,128900.0,37.64,37.76,37.45,37.7,128900.0
2007-08-03 10:30:00,37.69,37.82,37.37,37.46,74900.0,37.69,37.82,37.37,37.46,74900.0
2007-08-03 11:00:00,37.46,37.62,37.35,37.39,56500.0,37.46,37.62,37.35,37.39,56500.0
2007-08-03 11:30:00,37.41,37.71,37.35,37.63,61900.0,37.41,37.71,37.35,37.63,61900.0
2007-08-03 12:00:00,37.61,37.75,37.38,37.41,82600.0,37.61,37.75,37.38,37.41,82600.0
2007-08-03 12:30:00,37.4,37.54,37.4,37.52,63500.0,37.4,37.54,37.4,37.52,63500.0
2007-08-03 13:00:00,37.52,37.56,37.46,37.47,70800.0,37.52,37.56,37.46,37.47,70800.0
2007-08-03 13:30:00,37.45,37.53,37.36,37.46,52600.0,37.45,37.53,37.36,37.46,52600.0
2007-08-03 14:00:00,37.48,37.52,37.06,37.06,87900.0,37.48,37.52,37.06,37.06,87900.0
2007-08-03 14:30:00,37.06,37.14,36.72,36.75,209900.0,37.06,37.14,36.72,36.75,209900.0
2007-08-03 15:00:00,36.77,36.87,36.53,36.53,119700.0,36.77,36.87,36.53,36.53,119700.0
2007-08-03 15:30:00,36.55,36.72,36.37,36.46,174500.0,36.55,36.72,36.37,36.46,174500.0
2007-08-06 09:30:00,36.64,36.82,35.77,36.2,123700.0,36.64,36.82,35.77,36.2,123700.0
2007-08-06 10:00:00,36.16,36.3,35.88,35.9,181600.0,36.16,36.3,35.88,35.9,181600.0
2007-08-06 10:30:00,35.87,36.18,35.84,36.16,132700.0,35.87,36.18,35.84,36.16,132700.0
2007-08-06 11:00:00,36.14,36.35,36.08,36.32,88800.0,36.14,36.35,36.08,36.32,88800.0
2007-08-06 11:30:00,36.34,36.53,36.22,36.31,92800.0,36.34,36.53,36.22,36.31,92800.0
2007-08-06 12:00:00,36.32,36.38,36.01,36.04,92200.0,36.32,36.38,36.01,36.04,92200.0
2007-08-06 12:30:00,36.02,36.07,35.96,36.02,76600.0,36.02,36.07,35.96,36.02,76600.0
2007-08-06 13:00:00,36.01,36.1,35.87,35.97,88600.0,36.01,36.1,35.87,35.97,88600.0
2007-08-06 13:30:00,35.96,35.96,35.51,35.52,96000.0,35.96,35.96,35.51,35.52,96000.0
2007-08-06 14:00:00,35.51,35.84,35.5,35.74,101400.0,35.51,35.84,35.5,35.74,101400.0
2007-08-06 14:30:00,35.76,35.92,35.73,35.78,129700.0,35.76,35.92,35.73,35.78,129700.0
2007-08-06 15:00:00,35.78,35.86,35.67,35.75,123400.0,35.78,35.86,35.67,35.75,123400.0
2007-08-06 15:30:00,35.75,35.77,35.58,35.72,235500.0,35.75,35.77,35.58,35.72,235500.0
2007-08-07 09:30:00,35.5,35.68,35.26,35.63,165100.0,35.5,35.68,35.26,35.63,165100.0
2007-08-07 10:00:00,35.65,36.09,35.6,36.03,126400.0,35.65,36.09,35.6,36.03,126400.0
2007-08-07 10:30:00,36.04,36.18,35.93,36.05,136300.0,36.04,36.18,35.93,36.05,136300.0
2007-08-07 11:00:00,36.05,36.24,36.05,36.22,121800.0,36.05,36.24,36.05,36.22,121800.0
2007-08-07 11:30:00,36.22,36.27,35.95,35.97,104900.0,36.22,36.27,35.95,35.97,104900.0
2007-08-07 12:00:00,35.97,35.98,35.75,35.91,76600.0,35.97,35.98,35.75,35.91,76600.0
2007-08-07 12:30:00,35.92,36.04,35.86,35.9,77000.0,35.92,36.04,35.86,35.9,77000.0
2007-08-07 13:00:00,35.89,36.02,35.88,35.99,67800.0,35.89,36.02,35.88,35.99,67800.0
2007-08-07 13:30:00,35.98,36.24,35.94,36.21,72900.0,35.98,36.24,35.94,36.21,72900.0
2007-08-07 14:00:00,36.22,36.29,35.56,35.66,147200.0,36.22,36.29,35.56,35.66,147200.0
2007-08-07 14:30:00,35.67,35.97,35.4,35.97,238400.0,35.67,35.97,35.4,35.97,238400.0
2007-08-07 15:00:00,35.98,36.36,35.96,36.33,187400.0,35.98,36.36,35.96,36.33,187400.0
2007-08-07 15:30:00,36.33,36.51,36.3,36.42,300600.0,36.33,36.51,36.3,36.42,300600.0
2007-08-08 09:30:00,36.99,37.28,36.58,37.06,282200.0,36.99,37.28,36.58,37.06,282200.0
2007-08-08 10:00:00,37.06,37.1,36.88,37.1,274700.0,37.06,37.1,36.88,37.1,274700.0
2007-08-08 10:30:00,37.09,37.34,37.06,37.3,210100.0,37.09,37.34,37.06,37.3,210100.0
2007-08-08 11:00:00,37.29,37.32,36.44,36.51,182500.0,37.29,37.32,36.44,36.51,182500.0
2007-08-08 11:30:00,36.5,36.58,36.21,36.25,83600.0,36.5,36.58,36.21,36.25,83600.0
2007-08-08 12:00:00,36.24,36.24,36.05,36.22,141200.0,36.24,36.24,36.05,36.22,141200.0
2007-08-08 12:30:00,36.23,36.57,36.18,36.56,133700.0,36.23,36.57,36.18,36.56,133700.0
2007-08-08 13:00:00,36.54,36.63,36.3,36.32,88000.0,36.54,36.63,36.3,36.32,88000.0
2007-08-08 13:30:00,36.32,36.38,36.2,36.23,109400.0,36.32,36.38,36.2,36.23,109400.0
2007-08-08 14:00:00,36.21,36.41,36.16,36.24,116900.0,36.21,36.41,36.16,36.24,116900.0
2007-08-08 14:30:00,36.22,36.23,35.53,35.55,139300.0,36.22,36.23,35.53,35.55,139300.0
2007-08-08 15:00:00,35.55,35.61,34.92,35.1,201700.0,35.55,35.61,34.92,35.1,201700.0
2007-08-08 15:30:00,35.1,36.06,35.08,36.01,290900.0,35.1,36.06,35.08,36.01,290900.0
2007-08-09 09:30:00,35.57,35.88,35.29,35.44,116000.0,35.57,35.88,35.29,35.44,116000.0
2007-08-09 10:00:00,35.46,36.08,35.39,35.95,130100.0,35.46,36.08,35.39,35.95,130100.0
2007-08-09 10:30:00,35.94,36.11,35.72,36.08,126300.0,35.94,36.11,35.72,36.08,126300.0
2007-08-09 11:00:00,36.08,36.1,35.92,36.05,191900.0,36.08,36.1,35.92,36.05,191900.0
2007-08-09 11:30:00,36.03,36.27,36.0,36.27,330700.0,36.03,36.27,36.0,36.27,330700.0
2007-08-09 12:00:00,36.27,36.42,36.2,36.41,172800.0,36.27,36.42,36.2,36.41,172800.0
2007-08-09 12:30:00,36.39,36.43,35.85,35.95,137900.0,36.39,36.43,35.85,35.95,137900.0
2007-08-09 13:00:00,35.94,35.95,35.67,35.75,163600.0,35.94,35.95,35.67,35.75,163600.0
2007-08-09 13:30:00,35.75,35.91,35.7,35.91,108400.0,35.75,35.91,35.7,35.91,108400.0
2007-08-09 14:00:00,35.91,36.07,35.81,35.92,106300.0,35.91,36.07,35.81,35.92,106300.0
2007-08-09 14:30:00,35.89,35.93,35.61,35.61,148300.0,35.89,35.93,35.61,35.61,148300.0
2007-08-09 15:00:00,35.61,35.77,35.02,35.06,173500.0,35.61,35.77,35.02,35.06,173500.0
2007-08-09 15:30:00,35.08,35.11,34.67,34.78,237700.0,35.08,35.11,34.67,34.78,237700.0
2007-08-10 09:30:00,34.34,34.57,33.81,33.81,160700.0,34.34,34.57,33.81,33.81,160700.0
2007-08-10 10:00:00,33.82,33.85,33.17,33.57,160600.0,33.82,33.85,33.17,33.57,160600.0
2007-08-10 10:30:00,33.59,33.96,33.54,33.87,187400.0,33.59,33.96,33.54,33.87,187400.0
2007-08-10 11:00:00,33.86,34.8,33.85,34.76,166900.0,33.86,34.8,33.85,34.76,166900.0
2007-08-10 11:30:00,34.76,35.25,34.66,35.25,139300.0,34.76,35.25,34.66,35.25,139300.0
2007-08-10 12:00:00,35.25,36.27,35.21,36.08,151300.0,35.25,36.27,35.21,36.08,151300.0
2007-08-10 12:30:00,36.12,36.22,35.97,36.03,151300.0,36.12,36.22,35.97,36.03,151300.0
2007-08-10 13:00:00,36.03,36.81,36.03,36.63,114900.0,36.03,36.81,36.03,36.63,114900.0
2007-08-10 13:30:00,36.63,36.95,36.56,36.87,124000.0,36.63,36.95,36.56,36.87,124000.0
2007-08-10 14:00:00,36.83,37.23,36.83,37.22,103600.0,36.83,37.23,36.83,37.22,103600.0
2007-08-10 14:30:00,37.19,37.23,37.03,37.07,152000.0,37.19,37.23,37.03,37.07,152000.0
2007-08-10 15:00:00,37.07,37.12,36.89,36.91,140800.0,37.07,37.12,36.89,36.91,140800.0
2007-08-10 15:30:00,36.94,36.96,36.15,36.37,423400.0,36.94,36.96,36.15,36.37,423400.0
2007-08-13 09:30:00,40.24,40.24,38.35,39.64,488300.0,40.24,40.24,38.35,39.64,488300.0
2007-08-13 10:00:00,39.58,40.85,39.27,40.77,326700.0,39.58,40.85,39.27,40.77,326700.0
2007-08-13 10:30:00,40.76,40.79,40.15,40.34,226400.0,40.76,40.79,40.15,40.34,226400.0
2007-08-13 11:00:00,40.36,40.41,39.84,39.88,248600.0,40.36,40.41,39.84,39.88,248600.0
2007-08-13 11:30:00,39.87,39.87,39.41,39.49,269200.0,39.87,39.87,39.41,39.49,269200.0
2007-08-13 12:00:00,39.46,39.61,39.4,39.58,134200.0,39.46,39.61,39.4,39.58,134200.0
2007-08-13 12:30:00,39.58,39.67,39.43,39.6,158400.0,39.58,39.67,39.43,39.6,158400.0
2007-08-13 13:00:00,39.59,39.64,39.53,39.6,95400.0,39.59,39.64,39.53,39.6,95400.0
2007-08-13 13:30:00,39.6,39.83,39.57,39.81,122100.0,39.6,39.83,39.57,39.81,122100.0
2007-08-13 14:00:00,39.8,39.94,39.73,39.75,173400.0,39.8,39.94,39.73,39.75,173400.0
2007-08-13 14:30:00,39.76,39.76,39.54,39.63,100000.0,39.76,39.76,39.54,39.63,100000.0
2007-08-13 15:00:00,39.63,39.96,39.62,39.9,189300.0,39.63,39.96,39.62,39.9,189300.0
2007-08-13 15:30:00,39.93,40.0,39.71,39.74,326200.0,39.93,40.0,39.71,39.74,326200.0
2007-08-14 09:30:00,39.83,40.18,39.48,40.05,181500.0,39.83,40.18,39.48,40.05,181500.0
2007-08-14 10:00:00,40.06,40.07,39.64,39.68,193700.0,40.06,40.07,39.64,39.68,193700.0
2007-08-14 10:30:00,39.68,40.1,39.65,40.08,120900.0,39.68,40.1,39.65,40.08,120900.0
2007-08-14 11:00:00,40.08,40.44,39.93,40.25,159800.0,40.08,40.44,39.93,40.25,159800.0
2007-08-14 11:30:00,40.24,40.73,40.22,40.64,146500.0,40.24,40.73,40.22,40.64,146500.0
2007-08-14 12:00:00,40.64,40.92,40.5,40.8,188000.0,40.64,40.92,40.5,40.8,188000.0
2007-08-14 12:30:00,40.83,41.07,40.79,40.97,94500.0,40.83,41.07,40.79,40.97,94500.0
2007-08-14 13:00:00,40.99,41.14,40.85,40.9,74800.0,40.99,41.14,40.85,40.9,74800.0
2007-08-14 13:30:00,40.9,40.99,40.86,40.9,118700.0,40.9,40.99,40.86,40.9,118700.0
2007-08-14 14:00:00,40.9,41.03,40.84,40.93,149400.0,40.9,41.03,40.84,40.93,149400.0
2007-08-14 14:30:00,40.93,41.05,40.62,40.69,131600.0,40.93,41.05,40.62,40.69,131600.0
2007-08-14 15:00:00,40.69,40.81,40.29,40.49,185800.0,40.69,40.81,40.29,40.49,185800.0
2007-08-14 15:30:00,40.5,40.5,40.03,40.13,257900.0,40.5,40.5,40.03,40.13,257900.0
2007-08-15 09:30:00,39.91,40.13,39.17,39.9,127400.0,39.91,40.13,39.17,39.9,127400.0
2007-08-15 10:00:00,39.92,40.11,39.59,39.75,143000.0,39.92,40.11,39.59,39.75,143000.0
2007-08-15 10:30:00,39.76,39.76,38.9,38.92,134600.0,39.76,39.76,38.9,38.92,134600.0
2007-08-15 11:00:00,38.93,39.33,38.93,39.28,119800.0,38.93,39.33,38.93,39.28,119800.0
2007-08-15 11:30:00,39.3,39.43,39.1,39.12,111200.0,39.3,39.43,39.1,39.12,111200.0
2007-08-15 12:00:00,39.12,39.64,39.1,39.39,82100.0,39.12,39.64,39.1,39.39,82100.0
2007-08-15 12:30:00,39.39,39.39,39.21,39.28,49700.0,39.39,39.39,39.21,39.28,49700.0
2007-08-15 13:00:00,39.26,39.31,39.2,39.21,39500.0,39.26,39.31,39.2,39.21,39500.0
2007-08-15 13:30:00,39.22,39.51,39.21,39.39,73800.0,39.22,39.51,39.21,39.39,73800.0
2007-08-15 14:00:00,39.39,39.44,39.1,39.13,76500.0,39.39,39.44,39.1,39.13,76500.0
2007-08-15 14:30:00,39.13,39.25,38.75,38.84,87900.0,39.13,39.25,38.75,38.84,87900.0
2007-08-15 15:00:00,38.88,39.01,38.6,38.73,117000.0,38.88,39.01,38.6,38.73,117000.0
2007-08-15 15:30:00,38.73,39.07,38.71,38.76,256800.0,38.73,39.07,38.71,38.76,256800.0
2007-08-16 09:30:00,38.78,39.49,38.3,38.56,105400.0,38.78,39.49,38.3,38.56,105400.0
2007-08-16 10:00:00,38.5,38.78,38.23,38.38,63300.0,38.5,38.78,38.23,38.38,63300.0
2007-08-16 10:30:00,38.38,38.65,38.27,38.31,92000.0,38.38,38.65,38.27,38.31,92000.0
2007-08-16 11:00:00,38.29,38.9,38.29,38.61,87800.0,38.29,38.9,38.29,38.61,87800.0
2007-08-16 11:30:00,38.64,38.64,38.08,38.38,85100.0,38.64,38.64,38.08,38.38,85100.0
2007-08-16 12:00:00,38.39,38.53,38.0,38.38,125200.0,38.39,38.53,38.0,38.38,125200.0
2007-08-16 12:30:00,38.36,38.47,37.9,37.98,80600.0,38.36,38.47,37.9,37.98,80600.0
2007-08-16 13:00:00,37.92,38.47,37.81,38.3,93500.0,37.92,38.47,37.81,38.3,93500.0
2007-08-16 13:30:00,38.3,38.89,38.3,38.8,102500.0,38.3,38.89,38.3,38.8,102500.0
2007-08-16 14:00:00,38.78,39.42,38.75,39.22,180900.0,38.78,39.42,38.75,39.22,180900.0
2007-08-16 14:30:00,39.2,39.2,38.56,38.59,106700.0,39.2,39.2,38.56,38.59,106700.0
2007-08-16 15:00:00,38.58,38.72,38.36,38.55,102900.0,38.58,38.72,38.36,38.55,102900.0
2007-08-16 15:30:00,38.57,39.38,38.53,39.17,128600.0,38.57,39.38,38.53,39.17,128600.0
2007-08-17 09:30:00,40.43,41.0,39.7,39.82,124900.0,40.43,41.0,39.7,39.82,124900.0
2007-08-17 10:00:00,39.79,39.81,39.3,39.39,115300.0,39.79,39.81,39.3,39.39,115300.0
2007-08-17 10:30:00,39.45,39.65,39.15,39.53,97100.0,39.45,39.65,39.15,39.53,97100.0
2007-08-17 11:00:00,39.55,39.85,39.19,39.2,96000.0,39.55,39.85,39.19,39.2,96000.0
2007-08-17 11:30:00,39.18,39.7,39.11,39.37,59400.0,39.18,39.7,39.11,39.37,59400.0
2007-08-17 12:00:00,39.39,39.69,39.22,39.36,62400.0,39.39,39.69,39.22,39.36,62400.0
2007-08-17 12:30:00,39.37,39.59,39.3,39.5,55600.0,39.37,39.59,39.3,39.5,55600.0
2007-08-17 13:00:00,39.54,39.97,39.51,39.63,58400.0,39.54,39.97,39.51,39.63,58400.0
2007-08-17 13:30:00,39.63,39.64,39.5,39.54,60800.0,39.63,39.64,39.5,39.54,60800.0
2007-08-17 14:00:00,39.53,39.8,39.47,39.63,76600.0,39.53,39.8,39.47,39.63,76600.0
2007-08-17 14:30:00,39.62,39.79,39.57,39.63,100100.0,39.62,39.79,39.57,39.63,100100.0
2007-08-17 15:00:00,39.61,40.0,39.6,39.64,124000.0,39.61,40.0,39.6,39.64,124000.0
2007-08-17 15:30:00,39.65,39.91,39.57,39.63,126400.0,39.65,39.91,39.57,39.63,126400.0
2007-08-20 09:30:00,39.87,40.52,39.67,40.33,139400.0,39.87,40.52,39.67,40.33,139400.0
2007-08-20 10:00:00,40.35,40.56,40.15,40.3,132900.0,40.35,40.56,40.15,40.3,132900.0
2007-08-20 10:30:00,40.27,40.38,40.11,40.29,87600.0,40.27,40.38,40.11,40.29,87600.0
2007-08-20 11:00:00,40.28,40.33,39.95,40.25,89900.0,40.28,40.33,39.95,40.25,89900.0
2007-08-20 11:30:00,40.22,40.28,40.05,40.22,157100.0,40.22,40.28,40.05,40.22,157100.0
2007-08-20 12:00:00,40.18,40.34,40.11,40.18,83400.0,40.18,40.34,40.11,40.18,83400.0
2007-08-20 12:30:00,40.18,40.29,40.16,40.17,83000.0,40.18,40.29,40.16,40.17,83000.0
2007-08-20 13:00:00,40.17,40.3,40.13,40.26,54300.0,40.17,40.3,40.13,40.26,54300.0
2007-08-20 13:30:00,40.26,40.44,40.19,40.25,56000.0,40.26,40.44,40.19,40.25,56000.0
2007-08-20 14:00:00,40.26,40.32,40.19,40.27,76900.0,40.26,40.32,40.19,40.27,76900.0
2007-08-20 14:30:00,40.25,40.57,40.25,40.52,86800.0,40.25,40.57,40.25,40.52,86800.0
2007-08-20 15:00:00,40.52,40.69,40.39,40.47,102300.0,40.52,40.69,40.39,40.47,102300.0
2007-08-20 15:30:00,40.45,40.66,40.31,40.35,137000.0,40.45,40.66,40.31,40.35,137000.0
2007-08-21 09:30:00,40.24,40.92,40.24,40.7,84100.0,40.24,40.92,40.24,40.7,84100.0
2007-08-21 10:00:00,40.71,40.74,40.42,40.52,102600.0,40.71,40.74,40.42,40.52,102600.0
2007-08-21 10:30:00,40.5,40.93,40.48,40.93,122500.0,40.5,40.93,40.48,40.93,122500.0
2007-08-21 11:00:00,40.97,41.33,40.95,41.3,118700.0,40.97,41.33,40.95,41.3,118700.0
2007-08-21 11:30:00,41.28,41.31,41.08,41.11,102600.0,41.28,41.31,41.08,41.11,102600.0
2007-08-21 12:00:00,41.12,41.19,40.92,40.92,117200.0,41.12,41.19,40.92,40.92,117200.0
2007-08-21 12:30:00,40.91,41.06,40.74,40.8,143900.0,40.91,41.06,40.74,40.8,143900.0
2007-08-21 13:00:00,40.8,41.01,40.75,40.85,66300.0,40.8,41.01,40.75,40.85,66300.0
2007-08-21 13:30:00,40.85,41.1,40.8,41.0,66400.0,40.85,41.1,40.8,41.0,66400.0
2007-08-21 14:00:00,41.01,41.1,40.94,40.97,59000.0,41.01,41.1,40.94,40.97,59000.0
2007-08-21 14:30:00,40.96,41.02,40.78,41.0,81100.0,40.96,41.02,40.78,41.0,81100.0
2007-08-21 15:00:00,41.05,41.19,40.99,41.16,77900.0,41.05,41.19,40.99,41.16,77900.0
2007-08-21 15:30:00,41.16,41.29,41.07,41.15,169400.0,41.16,41.29,41.07,41.15,169400.0
2007-08-22 09:30:00,41.48,42.14,41.48,41.54,155800.0,41.48,42.14,41.48,41.54,155800.0
2007-08-22 10:00:00,41.57,41.6,41.28,41.37,100100.0,41.57,41.6,41.28,41.37,100100.0
2007-08-22 10:30:00,41.39,41.55,41.22,41.42,80100.0,41.39,41.55,41.22,41.42,80100.0
2007-08-22 11:00:00,41.42,41.44,41.09,41.21,69200.0,41.42,41.44,41.09,41.21,69200.0
2007-08-22 11:30:00,41.18,41.25,41.15,41.22,62300.0,41.18,41.25,41.15,41.22,62300.0
2007-08-22 12:00:00,41.21,41.43,41.09,41.12,46600.0,41.21,41.43,41.09,41.12,46600.0
2007-08-22 12:30:00,41.1,41.23,40.84,41.13,71000.0,41.1,41.23,40.84,41.13,71000.0
2007-08-22 13:00:00,41.14,41.19,41.04,41.19,53500.0,41.14,41.19,41.04,41.19,53500.0
2007-08-22 13:30:00,41.18,41.21,41.14,41.15,64500.0,41.18,41.21,41.14,41.15,64500.0
2007-08-22 14:00:00,41.14,41.16,40.99,41.03,65000.0,41.14,41.16,40.99,41.03,65000.0
2007-08-22 14:30:00,41.03,41.12,40.97,41.0,95000.0,41.03,41.12,40.97,41.0,95000.0
2007-08-22 15:00:00,41.01,41.15,40.97,40.98,110700.0,41.01,41.15,40.97,40.98,110700.0
2007-08-22 15:30:00,40.98,41.14,40.96,40.97,125200.0,40.98,41.14,40.96,40.97,125200.0
2007-08-23 09:30:00,41.39,41.39,40.61,41.22,139300.0,41.39,41.39,40.61,41.22,139300.0
2007-08-23 10:00:00,41.23,41.44,41.12,41.25,101800.0,41.23,41.44,41.12,41.25,101800.0
2007-08-23 10:30:00,41.27,41.31,41.04,41.16,69500.0,41.27,41.31,41.04,41.16,69500.0
2007-08-23 11:00:00,41.17,41.2,41.01,41.09,58500.0,41.17,41.2,41.01,41.09,58500.0
2007-08-23 11:30:00,41.07,41.14,41.0,41.1,44200.0,41.07,41.14,41.0,41.1,44200.0
2007-08-23 12:00:00,41.1,41.4,41.08,41.4,64400.0,41.1,41.4,41.08,41.4,64400.0
2007-08-23 12:30:00,41.39,41.58,41.37,41.43,61700.0,41.39,41.58,41.37,41.43,61700.0
2007-08-23 13:00:00,41.41,41.53,41.34,41.37,31700.0,41.41,41.53,41.34,41.37,31700.0
2007-08-23 13:30:00,41.37,41.6,41.37,41.57,45000.0,41.37,41.6,41.37,41.57,45000.0
2007-08-23 14:00:00,41.59,41.81,41.59,41.72,59600.0,41.59,41.81,41.59,41.72,59600.0
2007-08-23 14:30:00,41.73,41.74,41.49,41.55,54200.0,41.73,41.74,41.49,41.55,54200.0
2007-08-23 15:00:00,41.53,41.68,41.35,41.6,64900.0,41.53,41.68,41.35,41.6,64900.0
2007-08-23 15:30:00,41.6,41.7,41.37,41.5,91500.0,41.6,41.7,41.37,41.5,91500.0
2007-08-24 09:30:00,41.41,41.43,40.68,40.88,113200.0,41.41,41.43,40.68,40.88,113200.0
2007-08-24 10:00:00,40.87,41.33,40.86,41.02,111500.0,40.87,41.33,40.86,41.02,111500.0
2007-08-24 10:30:00,40.99,41.09,40.87,40.89,97000.0,40.99,41.09,40.87,40.89,97000.0
2007-08-24 11:00:00,40.88,40.95,40.76,40.85,186300.0,40.88,40.95,40.76,40.85,186300.0
2007-08-24 11:30:00,40.85,40.9,40.74,40.75,100300.0,40.85,40.9,40.74,40.75,100300.0
2007-08-24 12:00:00,40.75,41.09,40.73,41.0,84200.0,40.75,41.09,40.73,41.0,84200.0
2007-08-24 12:30:00,40.97,41.17,40.91,41.17,44600.0,40.97,41.17,40.91,41.17,44600.0
2007-08-24 13:00:00,41.16,41.24,41.08,41.09,52500.0,41.16,41.24,41.08,41.09,52500.0
2007-08-24 13:30:00,41.05,41.13,40.93,41.02,53300.0,41.05,41.13,40.93,41.02,53300.0
2007-08-24 14:00:00,41.01,41.29,40.93,41.18,77300.0,41.01,41.29,40.93,41.18,77300.0
2007-08-24 14:30:00,41.14,41.23,41.08,41.18,55400.0,41.14,41.23,41.08,41.18,55400.0
2007-08-24 15:00:00,41.18,41.19,40.99,41.05,74200.0,41.18,41.19,40.99,41.05,74200.0
2007-08-24 15:30:00,41.02,41.24,40.96,41.13,116800.0,41.02,41.24,40.96,41.13,116800.0
2007-08-27 09:30:00,41.04,41.33,40.77,41.02,65800.0,41.04,41.33,40.77,41.02,65800.0
2007-08-27 10:00:00,41.04,41.13,40.85,41.07,46400.0,41.04,41.13,40.85,41.07,46400.0
2007-08-27 10:30:00,41.08,41.13,41.05,41.12,33300.0,41.08,41.13,41.05,41.12,33300.0
2007-08-27 11:00:00,41.12,41.12,40.95,40.99,31300.0,41.12,41.12,40.95,40.99,31300.0
2007-08-27 11:30:00,40.99,41.26,40.95,41.26,43300.0,40.99,41.26,40.95,41.26,43300.0
2007-08-27 12:00:00,41.25,41.39,41.09,41.23,43700.0,41.25,41.39,41.09,41.23,43700.0
2007-08-27 12:30:00,41.26,41.43,41.17,41.36,43800.0,41.26,41.43,41.17,41.36,43800.0
2007-08-27 13:00:00,41.34,41.51,41.34,41.5,38100.0,41.34,41.51,41.34,41.5,38100.0
2007-08-27 13:30:00,41.48,41.5,41.3,41.37,40600.0,41.48,41.5,41.3,41.37,40600.0
2007-08-27 14:00:00,41.37,41.53,41.31,41.49,39300.0,41.37,41.53,41.31,41.49,39300.0
2007-08-27 14:30:00,41.48,41.71,41.44,41.48,57000.0,41.48,41.71,41.44,41.48,57000.0
2007-08-27 15:00:00,41.48,41.6,41.42,41.57,40000.0,41.48,41.6,41.42,41.57,40000.0
2007-08-27 15:30:00,41.56,41.6,41.31,41.36,89900.0,41.56,41.6,41.31,41.36,89900.0
2007-08-28 09:30:00,41.2,41.51,40.91,41.01,109500.0,41.2,41.51,40.91,41.01,109500.0
2007-08-28 10:00:00,41.06,41.24,41.0,41.2,70200.0,41.06,41.24,41.0,41.2,70200.0
2007-08-28 10:30:00,41.18,41.2,41.05,41.15,62500.0,41.18,41.2,41.05,41.15,62500.0
2007-08-28 11:00:00,41.14,41.19,41.06,41.16,74400.0,41.14,41.19,41.06,41.16,74400.0
2007-08-28 11:30:00,41.19,41.2,40.81,40.93,96200.0,41.19,41.2,40.81,40.93,96200.0
2007-08-28 12:00:00,40.91,40.98,40.71,40.75,90800.0,40.91,40.98,40.71,40.75,90800.0
2007-08-28 12:30:00,40.76,40.87,40.7,40.8,61800.0,40.76,40.87,40.7,40.8,61800.0
2007-08-28 13:00:00,40.81,40.84,40.49,40.56,99100.0,40.81,40.84,40.49,40.56,99100.0
2007-08-28 13:30:00,40.54,40.95,40.52,40.95,61600.0,40.54,40.95,40.52,40.95,61600.0
2007-08-28 14:00:00,40.95,40.96,40.63,40.68,71000.0,40.95,40.96,40.63,40.68,71000.0
2007-08-28 14:30:00,40.71,40.76,40.63,40.75,86300.0,40.71,40.76,40.63,40.75,86300.0
2007-08-28 15:00:00,40.75,40.77,40.6,40.72,81100.0,40.75,40.77,40.6,40.72,81100.0
2007-08-28 15:30:00,40.73,40.73,40.52,40.68,149200.0,40.73,40.73,40.52,40.68,149200.0
2007-08-29 09:30:00,40.92,41.26,40.54,40.58,63100.0,40.92,41.26,40.54,40.58,63100.0
2007-08-29 10:00:00,40.58,40.84,40.51,40.72,50400.0,40.58,40.84,40.51,40.72,50400.0
2007-08-29 10:30:00,40.72,40.85,40.62,40.8,50200.0,40.72,40.85,40.62,40.8,50200.0
2007-08-29 11:00:00,40.79,40.91,40.79,40.82,31600.0,40.79,40.91,40.79,40.82,31600.0
2007-08-29 11:30:00,40.83,40.87,40.8,40.84,36100.0,40.83,40.87,40.8,40.84,36100.0
2007-08-29 12:00:00,40.83,40.86,40.64,40.67,43700.0,40.83,40.86,40.64,40.67,43700.0
2007-08-29 12:30:00,40.68,40.74,40.57,40.61,34400.0,40.68,40.74,40.57,40.61,34400.0
2007-08-29 13:00:00,40.6,40.75,40.59,40.74,43300.0,40.6,40.75,40.59,40.74,43300.0
2007-08-29 13:30:00,40.75,40.92,40.74,40.86,50600.0,40.75,40.92,40.74,40.86,50600.0
2007-08-29 14:00:00,40.85,40.95,40.85,40.9,63900.0,40.85,40.95,40.85,40.9,63900.0
2007-08-29 14:30:00,40.92,40.93,40.86,40.9,40500.0,40.92,40.93,40.86,40.9,40500.0
2007-08-29 15:00:00,40.9,41.0,40.89,40.94,156000.0,40.9,41.0,40.89,40.94,156000.0
2007-08-29 15:30:00,40.96,41.0,40.74,40.81,206700.0,40.96,41.0,40.74,40.81,206700.0
2007-08-30 09:30:00,40.54,41.22,40.42,41.03,106000.0,40.54,41.22,40.42,41.03,106000.0
2007-08-30 10:00:00,41.0,41.29,40.95,40.99,101500.0,41.0,41.29,40.95,40.99,101500.0
2007-08-30 10:30:00,41.0,41.26,40.94,41.17,67400.0,41.0,41.26,40.94,41.17,67400.0
2007-08-30 11:00:00,41.19,41.53,41.16,41.39,38300.0,41.19,41.53,41.16,41.39,38300.0
2007-08-30 11:30:00,41.35,41.48,41.2,41.4,32600.0,41.35,41.48,41.2,41.4,32600.0
2007-08-30 12:00:00,41.38,41.38,41.04,41.36,51400.0,41.38,41.38,41.04,41.36,51400.0
2007-08-30 12:30:00,41.31,41.39,41.23,41.3,59400.0,41.31,41.39,41.23,41.3,59400.0
2007-08-30 13:00:00,41.29,41.31,41.04,41.04,43100.0,41.29,41.31,41.04,41.04,43100.0
2007-08-30 13:30:00,41.06,41.17,40.91,41.17,77400.0,41.06,41.17,40.91,41.17,77400.0
2007-08-30 14:00:00,41.15,41.24,41.05,41.06,35000.0,41.15,41.24,41.05,41.06,35000.0
2007-08-30 14:30:00,41.07,41.07,40.9,41.03,101800.0,41.07,41.07,40.9,41.03,101800.0
2007-08-30 15:00:00,41.06,41.33,41.02,41.18,78300.0,41.06,41.33,41.02,41.18,78300.0
2007-08-30 15:30:00,41.16,41.21,41.06,41.12,118800.0,41.16,41.21,41.06,41.12,118800.0
2007-08-31 09:30:00,41.6,41.9,41.27,41.5,144300.0,41.6,41.9,41.27,41.5,144300.0
2007-08-31 10:00:00,41.54,41.57,41.25,41.56,76900.0,41.54,41.57,41.25,41.56,76900.0
2007-08-31 10:30:00,41.57,41.82,41.49,41.49,54400.0,41.57,41.82,41.49,41.49,54400.0
2007-08-31 11:00:00,41.49,41.55,41.3,41.41,28100.0,41.49,41.55,41.3,41.41,28100.0
2007-08-31 11:30:00,41.42,41.72,41.42,41.68,30000.0,41.42,41.72,41.42,41.68,30000.0
2007-08-31 12:00:00,41.68,41.8,41.65,41.76,21900.0,41.68,41.8,41.65,41.76,21900.0
2007-08-31 12:30:00,41.79,41.88,41.56,41.7,37900.0,41.79,41.88,41.56,41.7,37900.0
2007-08-31 13:00:00,41.7,41.76,41.66,41.76,18100.0,41.7,41.76,41.66,41.76,18100.0
2007-08-31 13:30:00,41.77,41.82,41.63,41.75,25900.0,41.77,41.82,41.63,41.75,25900.0
2007-08-31 14:00:00,41.75,41.89,41.73,41.78,28900.0,41.75,41.89,41.73,41.78,28900.0
2007-08-31 14:30:00,41.8,42.03,41.75,41.89,57100.0,41.8,42.03,41.75,41.89,57100.0
2007-08-31 15:00:00,41.89,42.06,41.87,42.04,56800.0,41.89,42.06,41.87,42.04,56800.0
2007-08-31 15:30:00,42.02,42.07,41.89,41.92,75300.0,42.02,42.07,41.89,41.92,75300.0
2007-09-04 09:30:00,42.26,42.65,41.41,42.04,72800.0,42.26,42.65,41.41,42.04,72800.0
2007-09-04 10:00:00,42.04,42.26,41.94,41.97,67400.0,42.04,42.26,41.94,41.97,67400.0
2007-09-04 10:30:00,41.96,42.08,41.89,41.89,46500.0,41.96,42.08,41.89,41.89,46500.0
2007-09-04 11:00:00,41.89,42.13,41.89,42.07,42500.0,41.89,42.13,41.89,42.07,42500.0
2007-09-04 11:30:00,42.05,42.12,42.03,42.06,31900.0,42.05,42.12,42.03,42.06,31900.0
2007-09-04 12:00:00,42.05,42.06,41.88,41.93,31900.0,42.05,42.06,41.88,41.93,31900.0
2007-09-04 12:30:00,41.92,42.07,41.91,42.05,41600.0,41.92,42.07,41.91,42.05,41600.0
2007-09-04 13:00:00,42.05,42.41,42.05,42.25,55400.0,42.05,42.41,42.05,42.25,55400.0
2007-09-04 13:30:00,42.26,42.45,42.26,42.43,41000.0,42.26,42.45,42.26,42.43,41000.0
2007-09-04 14:00:00,42.42,42.45,42.39,42.45,41200.0,42.42,42.45,42.39,42.45,41200.0
2007-09-04 14:30:00,42.44,42.63,42.42,42.6,56200.0,42.44,42.63,42.42,42.6,56200.0
2007-09-04 15:00:00,42.58,42.78,42.58,42.76,60100.0,42.58,42.78,42.58,42.76,60100.0
2007-09-04 15:30:00,42.75,42.76,42.3,42.44,87300.0,42.75,42.76,42.3,42.44,87300.0
2007-09-05 09:30:00,41.94,42.42,41.94,42.06,83000.0,41.94,42.42,41.94,42.06,83000.0
2007-09-05 10:00:00,42.03,42.05,41.83,41.99,69300.0,42.03,42.05,41.83,41.99,69300.0
2007-09-05 10:30:00,41.99,42.0,41.88,41.92,81900.0,41.99,42.0,41.88,41.92,81900.0
2007-09-05 11:00:00,41.9,42.0,41.85,41.87,51700.0,41.9,42.0,41.85,41.87,51700.0
2007-09-05 11:30:00,41.88,41.89,41.69,41.7,50000.0,41.88,41.89,41.69,41.7,50000.0
2007-09-05 12:00:00,41.7,41.75,41.67,41.74,44500.0,41.7,41.75,41.67,41.74,44500.0
2007-09-05 12:30:00,41.74,41.75,41.68,41.75,36000.0,41.74,41.75,41.68,41.75,36000.0
2007-09-05 13:00:00,41.75,41.9,41.68,41.72,49800.0,41.75,41.9,41.68,41.72,49800.0
2007-09-05 13:30:00,41.7,41.81,41.67,41.77,37900.0,41.7,41.81,41.67,41.77,37900.0
2007-09-05 14:00:00,41.78,41.85,41.6,41.66,86800.0,41.78,41.85,41.6,41.66,86800.0
2007-09-05 14:30:00,41.65,41.86,41.62,41.83,97900.0,41.65,41.86,41.62,41.83,97900.0
2007-09-05 15:00:00,41.84,42.01,41.82,41.98,74400.0,41.84,42.01,41.82,41.98,74400.0
2007-09-05 15:30:00,41.97,42.21,41.95,42.2,115500.0,41.97,42.21,41.95,42.2,115500.0
2007-09-06 09:30:00,42.26,42.44,41.69,41.73,106600.0,42.26,42.44,41.69,41.73,106600.0
2007-09-06 10:00:00,41.78,41.89,41.54,41.87,81600.0,41.78,41.89,41.54,41.87,81600.0
2007-09-06 10:30:00,41.85,42.04,41.84,42.0,92800.0,41.85,42.04,41.84,42.0,92800.0
2007-09-06 11:00:00,41.98,42.03,41.76,41.98,45700.0,41.98,42.03,41.76,41.98,45700.0
2007-09-06 11:30:00,41.96,42.13,41.96,42.02,55800.0,41.96,42.13,41.96,42.02,55800.0
2007-09-06 12:00:00,42.01,42.15,41.83,41.91,45700.0,42.01,42.15,41.83,41.91,45700.0
2007-09-06 12:30:00,41.91,41.92,41.62,41.78,90700.0,41.91,41.92,41.62,41.78,90700.0
2007-09-06 13:00:00,41.81,41.85,41.57,41.61,41800.0,41.81,41.85,41.57,41.61,41800.0
2007-09-06 13:30:00,41.61,41.77,41.6,41.73,39900.0,41.61,41.77,41.6,41.73,39900.0
2007-09-06 14:00:00,41.74,41.85,41.65,41.8,84800.0,41.74,41.85,41.65,41.8,84800.0
2007-09-06 14:30:00,41.81,41.93,41.79,41.8,75600.0,41.81,41.93,41.79,41.8,75600.0
2007-09-06 15:00:00,41.79,41.89,41.75,41.78,102200.0,41.79,41.89,41.75,41.78,102200.0
2007-09-06 15:30:00,41.79,41.81,41.63,41.8,142200.0,41.79,41.81,41.63,41.8,142200.0
2007-09-07 09:30:00,41.23,41.58,41.05,41.31,101000.0,41.23,41.58,41.05,41.31,101000.0
2007-09-07 10:00:00,41.32,41.63,41.25,41.63,72700.0,41.32,41.63,41.25,41.63,72700.0
2007-09-07 10:30:00,41.63,41.63,41.1,41.15,45100.0,41.63,41.63,41.1,41.15,45100.0
2007-09-07 11:00:00,41.15,41.25,40.94,40.94,61200.0,41.15,41.25,40.94,40.94,61200.0
2007-09-07 11:30:00,40.95,41.31,40.92,41.25,41700.0,40.95,41.31,40.92,41.25,41700.0
2007-09-07 12:00:00,41.26,41.3,41.1,41.28,29100.0,41.26,41.3,41.1,41.28,29100.0
2007-09-07 12:30:00,41.25,41.28,41.06,41.06,39900.0,41.25,41.28,41.06,41.06,39900.0
2007-09-07 13:00:00,41.07,41.21,40.99,41.17,44900.0,41.07,41.21,40.99,41.17,44900.0
2007-09-07 13:30:00,41.17,41.22,40.96,41.13,32800.0,41.17,41.22,40.96,41.13,32800.0
2007-09-07 14:00:00,41.11,41.24,41.08,41.23,39800.0,41.11,41.24,41.08,41.23,39800.0
2007-09-07 14:30:00,41.22,41.27,41.07,41.1,33900.0,41.22,41.27,41.07,41.1,33900.0
2007-09-07 15:00:00,41.09,41.27,41.09,41.25,89700.0,41.09,41.27,41.09,41.25,89700.0
2007-09-07 15:30:00,41.25,41.39,41.11,41.26,79500.0,41.25,41.39,41.11,41.26,79500.0
2007-09-10 09:30:00,41.32,41.5,41.16,41.28,132600.0,41.32,41.5,41.16,41.28,132600.0
2007-09-10 10:00:00,41.27,41.49,41.23,41.26,69200.0,41.27,41.49,41.23,41.26,69200.0
2007-09-10 10:30:00,41.27,41.41,41.14,41.26,103600.0,41.27,41.41,41.14,41.26,103600.0
2007-09-10 11:00:00,41.26,41.32,41.08,41.23,114500.0,41.26,41.32,41.08,41.23,114500.0
2007-09-10 11:30:00,41.26,41.41,41.05,41.38,105200.0,41.26,41.41,41.05,41.38,105200.0
2007-09-10 12:00:00,41.39,41.61,41.36,41.59,48500.0,41.39,41.61,41.36,41.59,48500.0
2007-09-10 12:30:00,41.57,41.63,41.46,41.56,42000.0,41.57,41.63,41.46,41.56,42000.0
2007-09-10 13:00:00,41.56,41.77,41.48,41.77,75800.0,41.56,41.77,41.48,41.77,75800.0
2007-09-10 13:30:00,41.78,41.86,41.72,41.72,44100.0,41.78,41.86,41.72,41.72,44100.0
2007-09-10 14:00:00,41.72,41.85,41.56,41.85,46700.0,41.72,41.85,41.56,41.85,46700.0
2007-09-10 14:30:00,41.85,42.0,41.78,41.82,79100.0,41.85,42.0,41.78,41.82,79100.0
2007-09-10 15:00:00,41.82,41.94,41.75,41.84,99500.0,41.82,41.94,41.75,41.84,99500.0
2007-09-10 15:30:00,41.83,41.91,41.62,41.62,92900.0,41.83,41.91,41.62,41.62,92900.0
2007-09-11 09:30:00,42.0,42.04,41.58,41.89,95800.0,42.0,42.04,41.58,41.89,95800.0
2007-09-11 10:00:00,41.89,41.93,41.79,41.9,44800.0,41.89,41.93,41.79,41.9,44800.0
2007-09-11 10:30:00,41.93,41.93,41.7,41.77,121600.0,41.93,41.93,41.7,41.77,121600.0
2007-09-11 11:00:00,41.77,41.77,41.56,41.63,53000.0,41.77,41.77,41.56,41.63,53000.0
2007-09-11 11:30:00,41.65,41.7,41.64,41.66,107800.0,41.65,41.7,41.64,41.66,107800.0
2007-09-11 12:00:00,41.66,41.71,41.56,41.69,37000.0,41.66,41.71,41.56,41.69,37000.0
2007-09-11 12:30:00,41.68,41.77,41.67,41.75,37700.0,41.68,41.77,41.67,41.75,37700.0
2007-09-11 13:00:00,41.75,41.75,41.64,41.72,33900.0,41.75,41.75,41.64,41.72,33900.0
2007-09-11 13:30:00,41.72,41.79,41.71,41.76,52500.0,41.72,41.79,41.71,41.76,52500.0
2007-09-11 14:00:00,41.76,41.8,41.71,41.8,122600.0,41.76,41.8,41.71,41.8,122600.0
2007-09-11 14:30:00,41.8,41.8,41.7,41.76,66700.0,41.8,41.8,41.7,41.76,66700.0
2007-09-11 15:00:00,41.77,41.77,41.66,41.71,72400.0,41.77,41.77,41.66,41.71,72400.0
2007-09-11 15:30:00,41.74,41.8,41.46,41.7,145600.0,41.74,41.8,41.46,41.7,145600.0
2007-09-12 09:30:00,41.68,41.87,41.21,41.73,78700.0,41.68,41.87,41.21,41.73,78700.0
2007-09-12 10:00:00,41.73,41.78,41.56,41.78,80600.0,41.73,41.78,41.56,41.78,80600.0
2007-09-12 10:30:00,41.8,41.8,41.54,41.58,50900.0,41.8,41.8,41.54,41.58,50900.0
2007-09-12 11:00:00,41.55,41.81,41.55,41.79,70600.0,41.55,41.81,41.55,41.79,70600.0
2007-09-12 11:30:00,41.81,41.97,41.8,41.88,38000.0,41.81,41.97,41.8,41.88,38000.0
2007-09-12 12:00:00,41.88,41.9,41.72,41.72,43600.0,41.88,41.9,41.72,41.72,43600.0
2007-09-12 12:30:00,41.74,41.87,41.69,41.86,25100.0,41.74,41.87,41.69,41.86,25100.0
2007-09-12 13:00:00,41.87,41.88,41.68,41.79,32900.0,41.87,41.88,41.68,41.79,32900.0
2007-09-12 13:30:00,41.8,41.85,41.72,41.82,33300.0,41.8,41.85,41.72,41.82,33300.0
2007-09-12 14:00:00,41.81,41.97,41.72,41.81,48600.0,41.81,41.97,41.72,41.81,48600.0
2007-09-12 14:30:00,41.8,41.86,41.7,41.72,48100.0,41.8,41.86,41.7,41.72,48100.0
2007-09-12 15:00:00,41.74,41.76,41.65,41.7,72100.0,41.74,41.76,41.65,41.7,72100.0
2007-09-12 15:30:00,41.7,41.78,41.56,41.71,131900.0,41.7,41.78,41.56,41.71,131900.0
2007-09-13 09:30:00,41.9,41.97,41.2,41.37,48800.0,41.9,41.97,41.2,41.37,48800.0
2007-09-13 10:00:00,41.38,41.38,41.06,41.11,50600.0,41.38,41.38,41.06,41.11,50600.0
2007-09-13 10:30:00,41.09,41.23,41.06,41.15,31000.0,41.09,41.23,41.06,41.15,31000.0
2007-09-13 11:00:00,41.13,41.18,40.92,41.0,60600.0,41.13,41.18,40.92,41.0,60600.0
2007-09-13 11:30:00,40.99,41.02,40.83,40.98,48800.0,40.99,41.02,40.83,40.98,48800.0
2007-09-13 12:00:00,41.01,41.09,40.91,41.08,40000.0,41.01,41.09,40.91,41.08,40000.0
2007-09-13 12:30:00,41.06,41.15,41.06,41.06,27600.0,41.06,41.15,41.06,41.06,27600.0
2007-09-13 13:00:00,41.08,41.46,41.07,41.39,34300.0,41.08,41.46,41.07,41.39,34300.0
2007-09-13 13:30:00,41.39,41.4,41.16,41.16,17900.0,41.39,41.4,41.16,41.16,17900.0
2007-09-13 14:00:00,41.17,41.2,41.05,41.11,29900.0,41.17,41.2,41.05,41.11,29900.0
2007-09-13 14:30:00,41.12,41.23,41.06,41.22,36700.0,41.12,41.23,41.06,41.22,36700.0
2007-09-13 15:00:00,41.22,41.32,41.08,41.11,40600.0,41.22,41.32,41.08,41.11,40600.0
2007-09-13 15:30:00,41.13,41.22,40.98,41.06,86800.0,41.13,41.22,40.98,41.06,86800.0
2007-09-14 09:30:00,40.65,40.91,40.53,40.53,49500.0,40.65,40.91,40.53,40.53,49500.0
2007-09-14 10:00:00,40.53,40.68,40.42,40.44,48700.0,40.53,40.68,40.42,40.44,48700.0
2007-09-14 10:30:00,40.45,40.66,40.4,40.54,82100.0,40.45,40.66,40.4,40.54,82100.0
2007-09-14 11:00:00,40.56,40.63,40.3,40.44,77300.0,40.56,40.63,40.3,40.44,77300.0
2007-09-14 11:30:00,40.44,40.61,40.38,40.57,52400.0,40.44,40.61,40.38,40.57,52400.0
2007-09-14 12:00:00,40.59,40.61,40.45,40.49,31600.0,40.59,40.61,40.45,40.49,31600.0
2007-09-14 12:30:00,40.49,40.51,40.35,40.35,48600.0,40.49,40.51,40.35,40.35,48600.0
2007-09-14 13:00:00,40.37,40.39,40.23,40.25,52700.0,40.37,40.39,40.23,40.25,52700.0
2007-09-14 13:30:00,40.25,40.55,40.17,40.33,78800.0,40.25,40.55,40.17,40.33,78800.0
2007-09-14 14:00:00,40.33,40.55,40.28,40.29,68700.0,40.33,40.55,40.28,40.29,68700.0
2007-09-14 14:30:00,40.29,40.29,40.08,40.09,59800.0,40.29,40.29,40.08,40.09,59800.0
2007-09-14 15:00:00,40.09,40.29,40.09,40.29,72800.0,40.09,40.29,40.09,40.29,72800.0
2007-09-14 15:30:00,40.29,40.51,40.26,40.31,127100.0,40.29,40.51,40.26,40.31,127100.0
2007-09-17 09:30:00,40.22,40.46,40.14,40.43,123600.0,40.22,40.46,40.14,40.43,123600.0
2007-09-17 10:00:00,40.42,40.45,40.14,40.14,28500.0,40.42,40.45,40.14,40.14,28500.0
2007-09-17 10:30:00,40.19,40.37,40.18,40.32,40100.0,40.19,40.37,40.18,40.32,40100.0
2007-09-17 11:00:00,40.33,40.46,40.33,40.35,19100.0,40.33,40.46,40.33,40.35,19100.0
2007-09-17 11:30:00,40.32,40.39,40.28,40.39,22100.0,40.32,40.39,40.28,40.39,22100.0
2007-09-17 12:00:00,40.39,40.46,40.34,40.46,24100.0,40.39,40.46,40.34,40.46,24100.0
2007-09-17 12:30:00,40.43,40.5,40.37,40.47,18500.0,40.43,40.5,40.37,40.47,18500.0
2007-09-17 13:00:00,40.47,40.64,40.44,40.45,31900.0,40.47,40.64,40.44,40.45,31900.0
2007-09-17 13:30:00,40.45,40.47,40.36,40.36,42000.0,40.45,40.47,40.36,40.36,42000.0
2007-09-17 14:00:00,40.36,40.45,40.35,40.43,36300.0,40.36,40.45,40.35,40.43,36300.0
2007-09-17 14:30:00,40.43,40.48,40.37,40.39,18300.0,40.43,40.48,40.37,40.39,18300.0
2007-09-17 15:00:00,40.39,40.58,40.36,40.5,32800.0,40.39,40.58,40.36,40.5,32800.0
2007-09-17 15:30:00,40.5,40.54,40.37,40.38,71500.0,40.5,40.54,40.37,40.38,71500.0
2007-09-18 09:30:00,40.6,40.82,40.46,40.81,109600.0,40.6,40.82,40.46,40.81,109600.0
2007-09-18 10:00:00,40.78,40.82,40.71,40.81,52000.0,40.78,40.82,40.71,40.81,52000.0
2007-09-18 10:30:00,40.82,40.96,40.82,40.93,23000.0,40.82,40.96,40.82,40.93,23000.0
2007-09-18 11:00:00,40.92,41.25,40.89,41.15,63300.0,40.92,41.25,40.89,41.15,63300.0
2007-09-18 11:30:00,41.16,41.5,41.15,41.39,45700.0,41.16,41.5,41.15,41.39,45700.0
2007-09-18 12:00:00,41.39,41.45,41.25,41.45,32600.0,41.39,41.45,41.25,41.45,32600.0
2007-09-18 12:30:00,41.46,41.57,41.3,41.48,40200.0,41.46,41.57,41.3,41.48,40200.0
2007-09-18 13:00:00,41.45,41.58,41.42,41.55,36500.0,41.45,41.58,41.42,41.55,36500.0
2007-09-18 13:30:00,41.56,41.58,41.44,41.47,40200.0,41.56,41.58,41.44,41.47,40200.0
2007-09-18 14:00:00,41.47,41.83,41.2,41.74,72800.0,41.47,41.83,41.2,41.74,72800.0
2007-09-18 14:30:00,41.79,42.25,41.79,41.97,84500.0,41.79,42.25,41.79,41.97,84500.0
2007-09-18 15:00:00,41.95,42.33,41.92,42.3,112900.0,41.95,42.33,41.92,42.3,112900.0
2007-09-18 15:30:00,42.28,42.78,42.28,42.57,228200.0,42.28,42.78,42.28,42.57,228200.0
2007-09-19 09:30:00,42.85,43.11,42.73,42.96,51100.0,42.85,43.11,42.73,42.96,51100.0
2007-09-19 10:00:00,42.96,43.22,42.79,43.1,68500.0,42.96,43.22,42.79,43.1,68500.0
2007-09-19 10:30:00,43.08,43.53,43.04,43.51,59800.0,43.08,43.53,43.04,43.51,59800.0
2007-09-19 11:00:00,43.52,43.55,43.22,43.23,101400.0,43.52,43.55,43.22,43.23,101400.0
2007-09-19 11:30:00,43.23,43.23,42.84,42.86,62500.0,43.23,43.23,42.84,42.86,62500.0
2007-09-19 12:00:00,42.85,42.92,42.7,42.89,47400.0,42.85,42.92,42.7,42.89,47400.0
2007-09-19 12:30:00,42.89,43.03,42.8,43.02,40500.0,42.89,43.03,42.8,43.02,40500.0
2007-09-19 13:00:00,43.01,43.01,42.67,42.7,24400.0,43.01,43.01,42.67,42.7,24400.0
2007-09-19 13:30:00,42.7,42.77,42.59,42.6,42600.0,42.7,42.77,42.59,42.6,42600.0
2007-09-19 14:00:00,42.6,42.62,42.39,42.52,108800.0,42.6,42.62,42.39,42.52,108800.0
2007-09-19 14:30:00,42.5,42.55,42.48,42.5,51700.0,42.5,42.55,42.48,42.5,51700.0
2007-09-19 15:00:00,42.5,42.56,42.47,42.53,79500.0,42.5,42.56,42.47,42.53,79500.0
2007-09-19 15:30:00,42.52,42.54,42.47,42.54,66200.0,42.52,42.54,42.47,42.54,66200.0
2007-09-20 09:30:00,42.57,42.88,42.44,42.83,68000.0,42.57,42.88,42.44,42.83,68000.0
2007-09-20 10:00:00,42.87,42.99,42.67,42.81,72400.0,42.87,42.99,42.67,42.81,72400.0
2007-09-20 10:30:00,42.82,42.82,42.53,42.64,52500.0,42.82,42.82,42.53,42.64,52500.0
2007-09-20 11:00:00,42.6,42.74,42.59,42.66,41200.0,42.6,42.74,42.59,42.66,41200.0
2007-09-20 11:30:00,42.66,42.69,42.58,42.66,43300.0,42.66,42.69,42.58,42.66,43300.0
2007-09-20 12:00:00,42.67,42.87,42.67,42.75,51600.0,42.67,42.87,42.67,42.75,51600.0
2007-09-20 12:30:00,42.75,42.92,42.72,42.91,33400.0,42.75,42.92,42.72,42.91,33400.0
2007-09-20 13:00:00,42.91,43.01,42.8,42.8,47700.0,42.91,43.01,42.8,42.8,47700.0
2007-09-20 13:30:00,42.81,42.89,42.78,42.84,33100.0,42.81,42.89,42.78,42.84,33100.0
2007-09-20 14:00:00,42.82,42.86,42.6,42.61,100000.0,42.82,42.86,42.6,42.61,100000.0
2007-09-20 14:30:00,42.6,42.75,42.57,42.58,55000.0,42.6,42.75,42.57,42.58,55000.0
2007-09-20 15:00:00,42.6,42.75,42.56,42.7,67600.0,42.6,42.75,42.56,42.7,67600.0
2007-09-20 15:30:00,42.7,42.87,42.68,42.79,93300.0,42.7,42.87,42.68,42.79,93300.0
2007-09-21 09:30:00,43.0,43.01,42.88,42.88,237600.0,43.0,43.01,42.88,42.88,237600.0
2007-09-21 10:00:00,42.87,43.0,42.64,42.67,33900.0,42.87,43.0,42.64,42.67,33900.0
2007-09-21 10:30:00,42.65,42.69,42.59,42.63,29700.0,42.65,42.69,42.59,42.63,29700.0
2007-09-21 11:00:00,42.62,42.96,42.62,42.93,43300.0,42.62,42.96,42.62,42.93,43300.0
2007-09-21 11:30:00,42.94,42.96,42.85,42.96,20600.0,42.94,42.96,42.85,42.96,20600.0
2007-09-21 12:00:00,42.95,42.97,42.85,42.96,94000.0,42.95,42.97,42.85,42.96,94000.0
2007-09-21 12:30:00,42.94,43.0,42.87,42.9,26500.0,42.94,43.0,42.87,42.9,26500.0
2007-09-21 13:00:00,42.89,42.96,42.81,42.93,24600.0,42.89,42.96,42.81,42.93,24600.0
2007-09-21 13:30:00,42.93,42.98,42.88,42.88,20700.0,42.93,42.98,42.88,42.88,20700.0
2007-09-21 14:00:00,42.87,42.98,42.84,42.93,23000.0,42.87,42.98,42.84,42.93,23000.0
2007-09-21 14:30:00,42.92,42.99,42.91,42.98,27900.0,42.92,42.99,42.91,42.98,27900.0
2007-09-21 15:00:00,42.98,42.98,42.8,42.85,49900.0,42.98,42.98,42.8,42.85,49900.0
2007-09-21 15:30:00,42.83,42.86,42.7,42.73,64900.0,42.83,42.86,42.7,42.73,64900.0
2007-09-24 09:30:00,42.82,42.96,42.53,42.53,61100.0,42.82,42.96,42.53,42.53,61100.0
2007-09-24 10:00:00,42.56,43.0,42.38,42.99,40200.0,42.56,43.0,42.38,42.99,40200.0
2007-09-24 10:30:00,42.97,43.0,42.79,42.97,24400.0,42.97,43.0,42.79,42.97,24400.0
2007-09-24 11:00:00,42.99,43.0,42.88,42.94,42200.0,42.99,43.0,42.88,42.94,42200.0
2007-09-24 11:30:00,42.9,42.9,42.77,42.88,23700.0,42.9,42.9,42.77,42.88,23700.0
2007-09-24 12:00:00,42.89,42.99,42.89,42.99,20300.0,42.89,42.99,42.89,42.99,20300.0
2007-09-24 12:30:00,42.99,43.01,42.9,42.96,26900.0,42.99,43.01,42.9,42.96,26900.0
2007-09-24 13:00:00,42.95,42.96,42.69,42.71,42900.0,42.95,42.96,42.69,42.71,42900.0
2007-09-24 13:30:00,42.7,42.7,42.47,42.5,33400.0,42.7,42.7,42.47,42.5,33400.0
2007-09-24 14:00:00,42.48,42.61,42.46,42.46,26300.0,42.48,42.61,42.46,42.46,26300.0
2007-09-24 14:30:00,42.44,42.53,42.35,42.52,29000.0,42.44,42.53,42.35,42.52,29000.0
2007-09-24 15:00:00,42.54,42.65,42.41,42.65,40400.0,42.54,42.65,42.41,42.65,40400.0
2007-09-24 15:30:00,42.64,42.73,42.58,42.72,47600.0,42.64,42.73,42.58,42.72,47600.0
2007-09-25 09:30:00,42.46,42.7,41.93,42.05,121100.0,42.46,42.7,41.93,42.05,121100.0
2007-09-25 10:00:00,42.0,42.23,41.96,42.08,120300.0,42.0,42.23,41.96,42.08,120300.0
2007-09-25 10:30:00,42.09,42.12,41.94,41.99,75400.0,42.09,42.12,41.94,41.99,75400.0
2007-09-25 11:00:00,41.99,42.14,41.98,42.11,41400.0,41.99,42.14,41.98,42.11,41400.0
2007-09-25 11:30:00,42.11,42.26,42.02,42.21,23100.0,42.11,42.26,42.02,42.21,23100.0
2007-09-25 12:00:00,42.23,42.24,42.11,42.24,34200.0,42.23,42.24,42.11,42.24,34200.0
2007-09-25 12:30:00,42.23,42.34,42.21,42.31,47300.0,42.23,42.34,42.21,42.31,47300.0
2007-09-25 13:00:00,42.32,42.55,42.28,42.54,29200.0,42.32,42.55,42.28,42.54,29200.0
2007-09-25 13:30:00,42.55,42.61,42.42,42.51,37300.0,42.55,42.61,42.42,42.51,37300.0
2007-09-25 14:00:00,42.51,42.63,42.42,42.63,35700.0,42.51,42.63,42.42,42.63,35700.0
2007-09-25 14:30:00,42.62,42.88,42.56,42.88,73200.0,42.62,42.88,42.56,42.88,73200.0
2007-09-25 15:00:00,42.87,42.95,42.82,42.92,52200.0,42.87,42.95,42.82,42.92,52200.0
2007-09-25 15:30:00,42.92,43.22,42.74,43.0,138300.0,42.92,43.22,42.74,43.0,138300.0
2007-09-26 09:30:00,42.01,42.01,41.37,41.72,173300.0,42.01,42.01,41.37,41.72,173300.0
2007-09-26 10:00:00,41.72,42.34,41.72,42.33,95900.0,41.72,42.34,41.72,42.33,95900.0
2007-09-26 10:30:00,42.32,42.33,42.14,42.22,46100.0,42.32,42.33,42.14,42.22,46100.0
2007-09-26 11:00:00,42.23,42.37,42.18,42.18,46300.0,42.23,42.37,42.18,42.18,46300.0
2007-09-26 11:30:00,42.17,42.17,41.63,41.79,71800.0,42.17,42.17,41.63,41.79,71800.0
2007-09-26 12:00:00,41.8,41.81,41.72,41.72,29900.0,41.8,41.81,41.72,41.72,29900.0
2007-09-26 12:30:00,41.72,41.79,41.72,41.79,20800.0,41.72,41.79,41.72,41.79,20800.0
2007-09-26 13:00:00,41.79,41.79,41.72,41.76,28400.0,41.79,41.79,41.72,41.76,28400.0
2007-09-26 13:30:00,41.76,41.76,41.46,41.52,49600.0,41.76,41.76,41.46,41.52,49600.0
2007-09-26 14:00:00,41.53,42.0,41.53,41.96,52000.0,41.53,42.0,41.53,41.96,52000.0
2007-09-26 14:30:00,41.96,42.06,41.83,41.91,55900.0,41.96,42.06,41.83,41.91,55900.0
2007-09-26 15:00:00,41.91,42.05,41.79,42.02,59400.0,41.91,42.05,41.79,42.02,59400.0
2007-09-26 15:30:00,42.02,42.03,41.65,41.83,114000.0,42.02,42.03,41.65,41.83,114000.0
2007-09-27 09:30:00,42.36,42.66,41.83,42.4,141400.0,42.36,42.66,41.83,42.4,141400.0
2007-09-27 10:00:00,42.37,42.73,42.25,42.51,60700.0,42.37,42.73,42.25,42.51,60700.0
2007-09-27 10:30:00,42.52,42.63,42.48,42.6,38900.0,42.52,42.63,42.48,42.6,38900.0
2007-09-27 11:00:00,42.6,42.68,42.53,42.58,25300.0,42.6,42.68,42.53,42.58,25300.0
2007-09-27 11:30:00,42.57,42.69,42.56,42.69,25100.0,42.57,42.69,42.56,42.69,25100.0
2007-09-27 12:00:00,42.67,42.76,42.58,42.7,24900.0,42.67,42.76,42.58,42.7,24900.0
2007-09-27 12:30:00,42.71,42.75,42.66,42.67,22900.0,42.71,42.75,42.66,42.67,22900.0
2007-09-27 13:00:00,42.68,42.7,42.65,42.66,49700.0,42.68,42.7,42.65,42.66,49700.0
2007-09-27 13:30:00,42.66,42.66,42.6,42.62,38100.0,42.66,42.66,42.6,42.62,38100.0
2007-09-27 14:00:00,42.62,42.83,42.62,42.75,44200.0,42.62,42.83,42.62,42.75,44200.0
2007-09-27 14:30:00,42.75,42.77,42.63,42.72,50300.0,42.75,42.77,42.63,42.72,50300.0
2007-09-27 15:00:00,42.73,42.86,42.73,42.82,44900.0,42.73,42.86,42.73,42.82,44900.0
2007-09-27 15:30:00,42.8,42.99,42.76,42.88,148600.0,42.8,42.99,42.76,42.88,148600.0
2007-09-28 09:30:00,42.92,43.0,42.55,42.81,63400.0,42.92,43.0,42.55,42.81,63400.0
2007-09-28 10:00:00,42.78,42.78,42.31,42.34,52600.0,42.78,42.78,42.31,42.34,52600.0
2007-09-28 10:30:00,42.32,42.41,42.22,42.41,46100.0,42.32,42.41,42.22,42.41,46100.0
2007-09-28 11:00:00,42.4,42.59,42.4,42.52,39600.0,42.4,42.59,42.4,42.52,39600.0
2007-09-28 11:30:00,42.51,42.58,42.5,42.52,44900.0,42.51,42.58,42.5,42.52,44900.0
2007-09-28 12:00:00,42.51,42.55,42.49,42.53,35900.0,42.51,42.55,42.49,42.53,35900.0
2007-09-28 12:30:00,42.53,42.56,42.48,42.51,32800.0,42.53,42.56,42.48,42.51,32800.0
2007-09-28 13:00:00,42.51,42.56,42.5,42.51,64400.0,42.51,42.56,42.5,42.51,64400.0
2007-09-28 13:30:00,42.51,42.56,42.5,42.54,39300.0,42.51,42.56,42.5,42.54,39300.0
2007-09-28 14:00:00,42.56,42.59,42.49,42.51,42700.0,42.56,42.59,42.49,42.51,42700.0
2007-09-28 14:30:00,42.5,42.54,42.4,42.45,52200.0,42.5,42.54,42.4,42.45,52200.0
2007-09-28 15:00:00,42.43,42.44,42.24,42.37,78000.0,42.43,42.44,42.24,42.37,78000.0
2007-09-28 15:30:00,42.37,42.63,42.37,42.52,102200.0,42.37,42.63,42.37,42.52,102200.0
2007-10-01 09:30:00,42.71,43.29,42.58,43.24,53300.0,42.71,43.29,42.58,43.24,53300.0
2007-10-01 10:00:00,43.21,43.49,43.11,43.4,51600.0,43.21,43.49,43.11,43.4,51600.0
2007-10-01 10:30:00,43.4,43.4,43.18,43.18,29300.0,43.4,43.4,43.18,43.18,29300.0
2007-10-01 11:00:00,43.18,43.2,42.95,42.97,48500.0,43.18,43.2,42.95,42.97,48500.0
2007-10-01 11:30:00,42.97,43.23,42.97,43.12,52800.0,42.97,43.23,42.97,43.12,52800.0
2007-10-01 12:00:00,43.14,43.16,43.02,43.15,26600.0,43.14,43.16,43.02,43.15,26600.0
2007-10-01 12:30:00,43.13,43.14,42.97,43.0,22500.0,43.13,43.14,42.97,43.0,22500.0
2007-10-01 13:00:00,43.0,43.12,42.96,43.12,27400.0,43.0,43.12,42.96,43.12,27400.0
2007-10-01 13:30:00,43.12,43.13,42.94,42.95,43300.0,43.12,43.13,42.94,42.95,43300.0
2007-10-01 14:00:00,42.94,43.05,42.94,42.95,32100.0,42.94,43.05,42.94,42.95,32100.0
2007-10-01 14:30:00,42.95,43.05,42.94,43.01,40200.0,42.95,43.05,42.94,43.01,40200.0
2007-10-01 15:00:00,43.01,43.07,42.97,42.97,39500.0,43.01,43.07,42.97,42.97,39500.0
2007-10-01 15:30:00,42.99,42.99,42.78,42.86,90000.0,42.99,42.99,42.78,42.86,90000.0
2007-10-02 09:30:00,43.0,43.15,42.82,43.04,79300.0,43.0,43.15,42.82,43.04,79300.0
2007-10-02 10:00:00,43.0,43.29,43.0,43.1,52600.0,43.0,43.29,43.0,43.1,52600.0
2007-10-02 10:30:00,43.1,43.33,43.1,43.33,75400.0,43.1,43.33,43.1,43.33,75400.0
2007-10-02 11:00:00,43.33,43.71,43.25,43.61,58900.0,43.33,43.71,43.25,43.61,58900.0
2007-10-02 11:30:00,43.63,43.83,43.6,43.79,50900.0,43.63,43.83,43.6,43.79,50900.0
2007-10-02 12:00:00,43.81,43.85,43.66,43.67,50200.0,43.81,43.85,43.66,43.67,50200.0
2007-10-02 12:30:00,43.67,43.72,43.57,43.68,44900.0,43.67,43.72,43.57,43.68,44900.0
2007-10-02 13:00:00,43.72,43.78,43.58,43.58,21500.0,43.72,43.78,43.58,43.58,21500.0
2007-10-02 13:30:00,43.59,43.61,43.47,43.59,19400.0,43.59,43.61,43.47,43.59,19400.0
2007-10-02 14:00:00,43.59,43.69,43.55,43.69,29900.0,43.59,43.69,43.55,43.69,29900.0
2007-10-02 14:30:00,43.7,43.86,43.68,43.86,40200.0,43.7,43.86,43.68,43.86,40200.0
2007-10-02 15:00:00,43.86,43.99,43.81,43.93,52500.0,43.86,43.99,43.81,43.93,52500.0
2007-10-02 15:30:00,43.93,44.09,43.89,43.99,88700.0,43.93,44.09,43.89,43.99,88700.0
2007-10-03 09:30:00,43.66,43.87,43.34,43.47,118800.0,43.66,43.87,43.34,43.47,118800.0
2007-10-03 10:00:00,43.49,43.74,43.48,43.66,81800.0,43.49,43.74,43.48,43.66,81800.0
2007-10-03 10:30:00,43.67,43.76,43.39,43.76,55800.0,43.67,43.76,43.39,43.76,55800.0
2007-10-03 11:00:00,43.77,44.0,43.74,43.94,72900.0,43.77,44.0,43.74,43.94,72900.0
2007-10-03 11:30:00,43.94,43.99,43.85,43.96,43800.0,43.94,43.99,43.85,43.96,43800.0
2007-10-03 12:00:00,43.96,43.98,43.89,43.89,34200.0,43.96,43.98,43.89,43.89,34200.0
2007-10-03 12:30:00,43.89,43.89,43.76,43.89,25300.0,43.89,43.89,43.76,43.89,25300.0
2007-10-03 13:00:00,43.88,43.88,43.69,43.81,61000.0,43.88,43.88,43.69,43.81,61000.0
2007-10-03 13:30:00,43.81,43.82,43.74,43.8,43900.0,43.81,43.82,43.74,43.8,43900.0
2007-10-03 14:00:00,43.78,43.79,43.61,43.7,86500.0,43.78,43.79,43.61,43.7,86500.0
2007-10-03 14:30:00,43.71,43.77,43.68,43.76,55600.0,43.71,43.77,43.68,43.76,55600.0
2007-10-03 15:00:00,43.76,43.82,43.7,43.75,67900.0,43.76,43.82,43.7,43.75,67900.0
2007-10-03 15:30:00,43.73,43.97,43.71,43.93,100800.0,43.73,43.97,43.71,43.93,100800.0
2007-10-04 09:30:00,44.1,44.12,43.81,43.85,120000.0,44.1,44.12,43.81,43.85,120000.0
2007-10-04 10:00:00,43.9,44.22,43.85,44.1,57900.0,43.9,44.22,43.85,44.1,57900.0
2007-10-04 10:30:00,44.09,44.27,43.98,44.23,33700.0,44.09,44.27,43.98,44.23,33700.0
2007-10-04 11:00:00,44.21,44.25,43.98,43.98,136000.0,44.21,44.25,43.98,43.98,136000.0
2007-10-04 11:30:00,43.99,44.0,43.81,43.84,45400.0,43.99,44.0,43.81,43.84,45400.0
2007-10-04 12:00:00,43.81,43.91,43.8,43.91,35600.0,43.81,43.91,43.8,43.91,35600.0
2007-10-04 12:30:00,43.9,44.02,43.88,43.99,137200.0,43.9,44.02,43.88,43.99,137200.0
2007-10-04 13:00:00,43.98,44.0,43.93,43.96,34400.0,43.98,44.0,43.93,43.96,34400.0
2007-10-04 13:30:00,43.94,43.99,43.94,43.96,25300.0,43.94,43.99,43.94,43.96,25300.0
2007-10-04 14:00:00,43.96,43.98,43.85,43.85,75900.0,43.96,43.98,43.85,43.85,75900.0
2007-10-04 14:30:00,43.85,43.98,43.8,43.96,135700.0,43.85,43.98,43.8,43.96,135700.0
2007-10-04 15:00:00,43.97,44.04,43.91,44.0,75400.0,43.97,44.04,43.91,44.0,75400.0
2007-10-04 15:30:00,44.0,44.16,43.99,44.07,103400.0,44.0,44.16,43.99,44.07,103400.0
2007-10-05 09:30:00,44.49,44.95,44.25,44.74,138400.0,44.49,44.95,44.25,44.74,138400.0
2007-10-05 10:00:00,44.7,44.7,44.38,44.41,48400.0,44.7,44.7,44.38,44.41,48400.0
2007-10-05 10:30:00,44.41,44.47,44.35,44.42,59000.0,44.41,44.47,44.35,44.42,59000.0
2007-10-05 11:00:00,44.43,44.6,44.34,44.43,77400.0,44.43,44.6,44.34,44.43,77400.0
2007-10-05 11:30:00,44.43,44.57,44.4,44.44,56400.0,44.43,44.57,44.4,44.44,56400.0
2007-10-05 12:00:00,44.44,44.44,44.19,44.29,78000.0,44.44,44.44,44.19,44.29,78000.0
2007-10-05 12:30:00,44.32,44.34,44.16,44.24,30100.0,44.32,44.34,44.16,44.24,30100.0
2007-10-05 13:00:00,44.24,44.26,44.12,44.24,44500.0,44.24,44.26,44.12,44.24,44500.0
2007-10-05 13:30:00,44.24,44.47,44.22,44.45,41500.0,44.24,44.47,44.22,44.45,41500.0
2007-10-05 14:00:00,44.45,44.55,44.41,44.41,39700.0,44.45,44.55,44.41,44.41,39700.0
2007-10-05 14:30:00,44.42,44.5,44.26,44.3,55900.0,44.42,44.5,44.26,44.3,55900.0
2007-10-05 15:00:00,44.29,44.42,44.24,44.31,69800.0,44.29,44.42,44.24,44.31,69800.0
2007-10-05 15:30:00,44.31,44.31,44.14,44.29,112500.0,44.31,44.31,44.14,44.29,112500.0
2007-10-08 09:30:00,44.3,44.68,44.17,44.22,39200.0,44.3,44.68,44.17,44.22,39200.0
2007-10-08 10:00:00,44.21,44.38,44.2,44.21,71200.0,44.21,44.38,44.2,44.21,71200.0
2007-10-08 10:30:00,44.22,44.3,44.21,44.24,61500.0,44.22,44.3,44.21,44.24,61500.0
2007-10-08 11:00:00,44.21,44.21,43.96,44.14,18400.0,44.21,44.21,43.96,44.14,18400.0
2007-10-08 11:30:00,44.13,44.24,44.08,44.21,12000.0,44.13,44.24,44.08,44.21,12000.0
2007-10-08 12:00:00,44.2,44.24,44.13,44.15,67700.0,44.2,44.24,44.13,44.15,67700.0
2007-10-08 12:30:00,44.16,44.23,44.15,44.2,12500.0,44.16,44.23,44.15,44.2,12500.0
2007-10-08 13:00:00,44.21,44.22,44.14,44.17,27000.0,44.21,44.22,44.14,44.17,27000.0
2007-10-08 13:30:00,44.16,44.22,44.13,44.19,19400.0,44.16,44.22,44.13,44.19,19400.0
2007-10-08 14:00:00,44.17,44.25,44.12,44.2,43800.0,44.17,44.25,44.12,44.2,43800.0
2007-10-08 14:30:00,44.2,44.24,44.12,44.15,56000.0,44.2,44.24,44.12,44.15,56000.0
2007-10-08 15:00:00,44.18,44.3,44.15,44.26,32400.0,44.18,44.3,44.15,44.26,32400.0
2007-10-08 15:30:00,44.25,44.3,44.17,44.22,40600.0,44.25,44.3,44.17,44.22,40600.0
2007-10-09 09:30:00,44.17,44.17,43.39,43.41,105800.0,44.17,44.17,43.39,43.41,105800.0
2007-10-09 10:00:00,43.4,43.43,42.84,42.95,112600.0,43.4,43.43,42.84,42.95,112600.0
2007-10-09 10:30:00,42.95,43.14,42.91,43.03,129500.0,42.95,43.14,42.91,43.03,129500.0
2007-10-09 11:00:00,43.03,43.08,42.98,43.01,56900.0,43.03,43.08,42.98,43.01,56900.0
2007-10-09 11:30:00,43.01,43.03,42.99,43.02,69100.0,43.01,43.03,42.99,43.02,69100.0
2007-10-09 12:00:00,43.01,43.03,42.93,42.94,72100.0,43.01,43.03,42.93,42.94,72100.0
2007-10-09 12:30:00,42.93,42.94,42.73,42.85,71400.0,42.93,42.94,42.73,42.85,71400.0
2007-10-09 13:00:00,42.85,42.9,42.6,42.65,67900.0,42.85,42.9,42.6,42.65,67900.0
2007-10-09 13:30:00,42.63,42.69,42.4,42.66,105800.0,42.63,42.69,42.4,42.66,105800.0
2007-10-09 14:00:00,42.66,42.84,42.61,42.83,126200.0,42.66,42.84,42.61,42.83,126200.0
2007-10-09 14:30:00,42.82,43.05,42.8,42.97,92500.0,42.82,43.05,42.8,42.97,92500.0
2007-10-09 15:00:00,42.97,43.07,42.91,43.02,103700.0,42.97,43.07,42.91,43.02,103700.0
2007-10-09 15:30:00,43.01,43.02,42.77,42.93,173800.0,43.01,43.02,42.77,42.93,173800.0
2007-10-10 09:30:00,43.0,43.32,42.89,43.13,53200.0,43.0,43.32,42.89,43.13,53200.0
2007-10-10 10:00:00,43.12,43.17,42.99,43.07,57100.0,43.12,43.17,42.99,43.07,57100.0
2007-10-10 10:30:00,43.07,43.18,43.01,43.09,47600.0,43.07,43.18,43.01,43.09,47600.0
2007-10-10 11:00:00,43.09,43.21,43.08,43.14,52200.0,43.09,43.21,43.08,43.14,52200.0
2007-10-10 11:30:00,43.13,43.16,43.02,43.03,24300.0,43.13,43.16,43.02,43.03,24300.0
2007-10-10 12:00:00,43.04,43.07,42.88,42.98,25500.0,43.04,43.07,42.88,42.98,25500.0
2007-10-10 12:30:00,42.98,43.12,42.95,43.05,34500.0,42.98,43.12,42.95,43.05,34500.0
2007-10-10 13:00:00,43.06,43.08,42.72,42.73,40000.0,43.06,43.08,42.72,42.73,40000.0
2007-10-10 13:30:00,42.73,42.82,42.69,42.79,35800.0,42.73,42.82,42.69,42.79,35800.0
2007-10-10 14:00:00,42.77,42.94,42.68,42.93,38800.0,42.77,42.94,42.68,42.93,38800.0
2007-10-10 14:30:00,42.93,42.99,42.83,42.86,40500.0,42.93,42.99,42.83,42.86,40500.0
2007-10-10 15:00:00,42.87,43.02,42.85,43.02,79800.0,42.87,43.02,42.85,43.02,79800.0
2007-10-10 15:30:00,43.03,43.2,43.01,43.06,90400.0,43.03,43.2,43.01,43.06,90400.0
2007-10-11 09:30:00,43.4,43.5,42.95,43.05,59400.0,43.4,43.5,42.95,43.05,59400.0
2007-10-11 10:00:00,43.05,43.35,43.05,43.29,64300.0,43.05,43.35,43.05,43.29,64300.0
2007-10-11 10:30:00,43.26,43.32,43.13,43.2,46200.0,43.26,43.32,43.13,43.2,46200.0
2007-10-11 11:00:00,43.16,43.3,43.11,43.3,39000.0,43.16,43.3,43.11,43.3,39000.0
2007-10-11 11:30:00,43.3,43.47,43.19,43.44,47500.0,43.3,43.47,43.19,43.44,47500.0
2007-10-11 12:00:00,43.45,43.5,43.22,43.28,38000.0,43.45,43.5,43.22,43.28,38000.0
2007-10-11 12:30:00,43.3,43.38,43.21,43.29,26300.0,43.3,43.38,43.21,43.29,26300.0
2007-10-11 13:00:00,43.3,43.31,43.22,43.22,50400.0,43.3,43.31,43.22,43.22,50400.0
2007-10-11 13:30:00,43.23,43.24,43.0,43.01,36000.0,43.23,43.24,43.0,43.01,36000.0
2007-10-11 14:00:00,43.02,43.02,42.26,42.34,93200.0,43.02,43.02,42.26,42.34,93200.0
2007-10-11 14:30:00,42.31,42.66,42.12,42.51,101300.0,42.31,42.66,42.12,42.51,101300.0
2007-10-11 15:00:00,42.52,42.6,41.88,41.9,95500.0,42.52,42.6,41.88,41.9,95500.0
2007-10-11 15:30:00,41.9,42.4,41.84,42.34,169900.0,41.9,42.4,41.84,42.34,169900.0
2007-10-12 09:30:00,42.52,43.45,42.52,43.14,62900.0,42.52,43.45,42.52,43.14,62900.0
2007-10-12 10:00:00,43.14,43.22,42.83,43.07,34400.0,43.14,43.22,42.83,43.07,34400.0
2007-10-12 10:30:00,43.11,43.14,42.95,43.05,41100.0,43.11,43.14,42.95,43.05,41100.0
2007-10-12 11:00:00,43.05,43.15,42.97,43.02,51600.0,43.05,43.15,42.97,43.02,51600.0
2007-10-12 11:30:00,43.03,43.24,42.97,43.13,40900.0,43.03,43.24,42.97,43.13,40900.0
2007-10-12 12:00:00,43.1,43.1,43.0,43.03,38100.0,43.1,43.1,43.0,43.03,38100.0
2007-10-12 12:30:00,43.03,43.07,42.95,43.01,38400.0,43.03,43.07,42.95,43.01,38400.0
2007-10-12 13:00:00,43.01,43.02,42.61,42.7,35700.0,43.01,43.02,42.61,42.7,35700.0
2007-10-12 13:30:00,42.71,42.75,42.65,42.71,26400.0,42.71,42.75,42.65,42.71,26400.0
2007-10-12 14:00:00,42.73,42.81,42.67,42.75,38600.0,42.73,42.81,42.67,42.75,38600.0
2007-10-12 14:30:00,42.75,42.75,42.6,42.64,47500.0,42.75,42.75,42.6,42.64,47500.0
2007-10-12 15:00:00,42.61,42.72,42.49,42.54,39000.0,42.61,42.72,42.49,42.54,39000.0
2007-10-12 15:30:00,42.54,42.65,42.42,42.47,122200.0,42.54,42.65,42.42,42.47,122200.0
2007-10-15 09:30:00,42.68,43.41,42.68,43.27,47100.0,42.68,43.41,42.68,43.27,47100.0
2007-10-15 10:00:00,43.27,43.31,42.91,43.27,64900.0,43.27,43.31,42.91,43.27,64900.0
2007-10-15 10:30:00,43.25,43.29,43.15,43.15,50900.0,43.25,43.29,43.15,43.15,50900.0
2007-10-15 11:00:00,43.15,43.31,43.06,43.23,64800.0,43.15,43.31,43.06,43.23,64800.0
2007-10-15 11:30:00,43.24,43.52,43.19,43.5,57600.0,43.24,43.52,43.19,43.5,57600.0
2007-10-15 12:00:00,43.49,43.53,43.42,43.48,37900.0,43.49,43.53,43.42,43.48,37900.0
2007-10-15 12:30:00,43.49,43.53,43.33,43.37,57900.0,43.49,43.53,43.33,43.37,57900.0
2007-10-15 13:00:00,43.37,43.41,43.23,43.41,50700.0,43.37,43.41,43.23,43.41,50700.0
2007-10-15 13:30:00,43.4,43.57,43.38,43.56,32100.0,43.4,43.57,43.38,43.56,32100.0
2007-10-15 14:00:00,43.56,43.56,43.31,43.5,50600.0,43.56,43.56,43.31,43.5,50600.0
2007-10-15 14:30:00,43.5,43.53,43.38,43.53,56700.0,43.5,43.53,43.38,43.53,56700.0
2007-10-15 15:00:00,43.52,43.63,43.35,43.43,64500.0,43.52,43.63,43.35,43.43,64500.0
2007-10-15 15:30:00,43.44,43.79,43.44,43.78,127500.0,43.44,43.79,43.44,43.78,127500.0
2007-10-16 09:30:00,43.81,43.81,43.33,43.47,119300.0,43.81,43.81,43.33,43.47,119300.0
2007-10-16 10:00:00,43.48,43.5,43.2,43.26,71800.0,43.48,43.5,43.2,43.26,71800.0
2007-10-16 10:30:00,43.27,43.54,43.25,43.48,96400.0,43.27,43.54,43.25,43.48,96400.0
2007-10-16 11:00:00,43.5,43.5,43.29,43.48,53500.0,43.5,43.5,43.29,43.48,53500.0
2007-10-16 11:30:00,43.48,43.51,43.4,43.42,33700.0,43.48,43.51,43.4,43.42,33700.0
2007-10-16 12:00:00,43.41,43.43,43.28,43.3,35700.0,43.41,43.43,43.28,43.3,35700.0
2007-10-16 12:30:00,43.31,43.36,43.24,43.36,43400.0,43.31,43.36,43.24,43.36,43400.0
2007-10-16 13:00:00,43.37,43.37,43.15,43.27,38400.0,43.37,43.37,43.15,43.27,38400.0
2007-10-16 13:30:00,43.3,43.46,43.23,43.44,28600.0,43.3,43.46,43.23,43.44,28600.0
2007-10-16 14:00:00,43.44,43.54,43.42,43.47,31800.0,43.44,43.54,43.42,43.47,31800.0
2007-10-16 14:30:00,43.45,43.48,43.35,43.42,42700.0,43.45,43.48,43.35,43.42,42700.0
2007-10-16 15:00:00,43.38,43.5,43.35,43.4,57000.0,43.38,43.5,43.35,43.4,57000.0
2007-10-16 15:30:00,43.4,43.44,43.21,43.26,116900.0,43.4,43.44,43.21,43.26,116900.0
2007-10-17 09:30:00,43.72,44.28,43.43,43.49,106300.0,43.72,44.28,43.43,43.49,106300.0
2007-10-17 10:00:00,43.5,43.6,43.4,43.47,58300.0,43.5,43.6,43.4,43.47,58300.0
2007-10-17 10:30:00,43.46,43.48,43.21,43.23,82100.0,43.46,43.48,43.21,43.23,82100.0
2007-10-17 11:00:00,43.23,43.23,42.95,43.0,56400.0,43.23,43.23,42.95,43.0,56400.0
2007-10-17 11:30:00,43.0,43.22,43.0,43.15,36900.0,43.0,43.22,43.0,43.15,36900.0
2007-10-17 12:00:00,43.15,43.22,42.95,42.98,36800.0,43.15,43.22,42.95,42.98,36800.0
2007-10-17 12:30:00,42.99,43.13,42.88,42.91,87600.0,42.99,43.13,42.88,42.91,87600.0
2007-10-17 13:00:00,42.91,42.99,42.47,42.48,99300.0,42.91,42.99,42.47,42.48,99300.0
2007-10-17 13:30:00,42.48,42.75,42.17,42.28,77300.0,42.48,42.75,42.17,42.28,77300.0
2007-10-17 14:00:00,42.27,42.55,42.21,42.32,75100.0,42.27,42.55,42.21,42.32,75100.0
2007-10-17 14:30:00,42.32,42.52,42.23,42.52,66200.0,42.32,42.52,42.23,42.52,66200.0
2007-10-17 15:00:00,42.52,42.75,42.21,42.25,87200.0,42.52,42.75,42.21,42.25,87200.0
2007-10-17 15:30:00,42.25,42.5,42.19,42.46,135100.0,42.25,42.5,42.19,42.46,135100.0
2007-10-18 09:30:00,42.45,42.85,42.21,42.59,47200.0,42.45,42.85,42.21,42.59,47200.0
2007-10-18 10:00:00,42.59,42.82,42.53,42.76,45700.0,42.59,42.82,42.53,42.76,45700.0
2007-10-18 10:30:00,42.75,42.75,42.46,42.5,34400.0,42.75,42.75,42.46,42.5,34400.0
2007-10-18 11:00:00,42.5,42.53,42.3,42.31,26900.0,42.5,42.53,42.3,42.31,26900.0
2007-10-18 11:30:00,42.36,42.43,42.31,42.36,20100.0,42.36,42.43,42.31,42.36,20100.0
2007-10-18 12:00:00,42.36,42.38,42.24,42.28,26200.0,42.36,42.38,42.24,42.28,26200.0
2007-10-18 12:30:00,42.26,42.27,42.11,42.11,21600.0,42.26,42.27,42.11,42.11,21600.0
2007-10-18 13:00:00,42.12,42.43,42.09,42.4,33300.0,42.12,42.43,42.09,42.4,33300.0
2007-10-18 13:30:00,42.39,42.54,42.39,42.5,70700.0,42.39,42.54,42.39,42.5,70700.0
2007-10-18 14:00:00,42.5,42.55,42.35,42.35,24800.0,42.5,42.55,42.35,42.35,24800.0
2007-10-18 14:30:00,42.34,42.47,42.29,42.43,28200.0,42.34,42.47,42.29,42.43,28200.0
2007-10-18 15:00:00,42.43,42.51,42.41,42.5,49300.0,42.43,42.51,42.41,42.5,49300.0
2007-10-18 15:30:00,42.5,42.58,42.45,42.55,50100.0,42.5,42.58,42.45,42.55,50100.0
2007-10-19 09:30:00,42.48,42.84,42.28,42.44,76400.0,42.48,42.84,42.28,42.44,76400.0
2007-10-19 10:00:00,42.45,42.49,42.12,42.4,38100.0,42.45,42.49,42.12,42.4,38100.0
2007-10-19 10:30:00,42.37,42.37,42.1,42.1,33000.0,42.37,42.37,42.1,42.1,33000.0
2007-10-19 11:00:00,42.1,42.4,42.09,42.3,33400.0,42.1,42.4,42.09,42.3,33400.0
2007-10-19 11:30:00,42.3,42.68,42.17,42.62,54100.0,42.3,42.68,42.17,42.62,54100.0
2007-10-19 12:00:00,42.6,42.64,42.42,42.42,33500.0,42.6,42.64,42.42,42.42,33500.0
2007-10-19 12:30:00,42.43,42.59,42.42,42.58,24100.0,42.43,42.59,42.42,42.58,24100.0
2007-10-19 13:00:00,42.57,42.57,42.38,42.39,21500.0,42.57,42.57,42.38,42.39,21500.0
2007-10-19 13:30:00,42.42,42.61,42.37,42.52,20700.0,42.42,42.61,42.37,42.52,20700.0
2007-10-19 14:00:00,42.5,42.5,42.26,42.4,25800.0,42.5,42.5,42.26,42.4,25800.0
2007-10-19 14:30:00,42.4,42.55,42.38,42.39,66500.0,42.4,42.55,42.38,42.39,66500.0
2007-10-19 15:00:00,42.38,42.57,42.26,42.26,101400.0,42.38,42.57,42.26,42.26,101400.0
2007-10-19 15:30:00,42.26,42.3,41.92,41.98,159200.0,42.26,42.3,41.92,41.98,159200.0
2007-10-22 09:30:00,41.31,42.01,40.99,41.88,84800.0,41.31,42.01,40.99,41.88,84800.0
2007-10-22 10:00:00,41.87,42.66,41.79,42.29,56500.0,41.87,42.66,41.79,42.29,56500.0
2007-10-22 10:30:00,42.31,42.42,41.76,41.89,42000.0,42.31,42.42,41.76,41.89,42000.0
2007-10-22 11:00:00,41.85,42.2,41.72,42.2,36700.0,41.85,42.2,41.72,42.2,36700.0
2007-10-22 11:30:00,42.22,42.6,42.06,42.57,45500.0,42.22,42.6,42.06,42.57,45500.0
2007-10-22 12:00:00,42.57,42.61,42.39,42.55,50300.0,42.57,42.61,42.39,42.55,50300.0
2007-10-22 12:30:00,42.57,42.78,42.46,42.72,47000.0,42.57,42.78,42.46,42.72,47000.0
2007-10-22 13:00:00,42.71,42.75,42.33,42.41,57100.0,42.71,42.75,42.33,42.41,57100.0
2007-10-22 13:30:00,42.41,42.51,41.84,42.23,33200.0,42.41,42.51,41.84,42.23,33200.0
2007-10-22 14:00:00,42.24,42.35,42.13,42.15,39100.0,42.24,42.35,42.13,42.15,39100.0
2007-10-22 14:30:00,42.14,42.3,42.09,42.1,39900.0,42.14,42.3,42.09,42.1,39900.0
2007-10-22 15:00:00,42.09,42.33,41.93,42.29,57600.0,42.09,42.33,41.93,42.29,57600.0
2007-10-22 15:30:00,42.3,42.6,42.23,42.5,80200.0,42.3,42.6,42.23,42.5,80200.0
2007-10-23 09:30:00,42.6,42.6,39.0,39.89,333000.0,42.6,42.6,39.0,39.89,333000.0
2007-10-23 10:00:00,39.93,40.44,39.9,40.15,256200.0,39.93,40.44,39.9,40.15,256200.0
2007-10-23 10:30:00,40.15,40.17,39.8,39.85,148800.0,40.15,40.17,39.8,39.85,148800.0
2007-10-23 11:00:00,39.85,39.9,39.55,39.65,132700.0,39.85,39.9,39.55,39.65,132700.0
2007-10-23 11:30:00,39.65,39.78,39.46,39.47,115400.0,39.65,39.78,39.46,39.47,115400.0
2007-10-23 12:00:00,39.46,39.63,39.26,39.43,136800.0,39.46,39.63,39.26,39.43,136800.0
2007-10-23 12:30:00,39.41,39.64,39.22,39.3,105800.0,39.41,39.64,39.22,39.3,105800.0
2007-10-23 13:00:00,39.3,39.44,39.05,39.06,123600.0,39.3,39.44,39.05,39.06,123600.0
2007-10-23 13:30:00,39.07,39.28,38.77,38.92,227400.0,39.07,39.28,38.77,38.92,227400.0
2007-10-23 14:00:00,38.92,38.93,38.47,38.63,138100.0,38.92,38.93,38.47,38.63,138100.0
2007-10-23 14:30:00,38.62,38.93,38.52,38.92,179600.0,38.62,38.93,38.52,38.92,179600.0
2007-10-23 15:00:00,38.94,39.1,38.76,38.94,243100.0,38.94,39.1,38.76,38.94,243100.0
2007-10-23 15:30:00,38.93,39.0,38.68,38.73,239300.0,38.93,39.0,38.68,38.73,239300.0
2007-10-24 09:30:00,38.45,38.52,37.79,37.85,121100.0,38.45,38.52,37.79,37.85,121100.0
2007-10-24 10:00:00,37.86,37.87,37.27,37.49,177900.0,37.86,37.87,37.27,37.49,177900.0
2007-10-24 10:30:00,37.49,37.64,37.29,37.53,154000.0,37.49,37.64,37.29,37.53,154000.0
2007-10-24 11:00:00,37.49,37.55,37.03,37.34,111800.0,37.49,37.55,37.03,37.34,111800.0
2007-10-24 11:30:00,37.34,37.7,37.33,37.42,80800.0,37.34,37.7,37.33,37.42,80800.0
2007-10-24 12:00:00,37.42,37.74,37.41,37.67,62200.0,37.42,37.74,37.41,37.67,62200.0
2007-10-24 12:30:00,37.67,37.8,37.6,37.66,55700.0,37.67,37.8,37.6,37.66,55700.0
2007-10-24 13:00:00,37.65,38.0,37.64,37.99,107800.0,37.65,38.0,37.64,37.99,107800.0
2007-10-24 13:30:00,37.97,38.15,37.91,38.05,88700.0,37.97,38.15,37.91,38.05,88700.0
2007-10-24 14:00:00,38.03,38.26,37.9,38.25,132600.0,38.03,38.26,37.9,38.25,132600.0
2007-10-24 14:30:00,38.24,38.47,38.13,38.4,121500.0,38.24,38.47,38.13,38.4,121500.0
2007-10-24 15:00:00,38.4,38.54,38.27,38.5,130400.0,38.4,38.54,38.27,38.5,130400.0
2007-10-24 15:30:00,38.48,38.64,38.42,38.57,241400.0,38.48,38.64,38.42,38.57,241400.0
2007-10-25 09:30:00,39.2,40.29,38.85,39.67,459900.0,39.2,40.29,38.85,39.67,459900.0
2007-10-25 10:00:00,39.66,39.9,39.3,39.48,258400.0,39.66,39.9,39.3,39.48,258400.0
2007-10-25 10:30:00,39.49,39.52,39.28,39.45,172400.0,39.49,39.52,39.28,39.45,172400.0
2007-10-25 11:00:00,39.46,39.49,38.83,38.97,177900.0,39.46,39.49,38.83,38.97,177900.0
2007-10-25 11:30:00,38.97,39.15,38.78,38.8,113100.0,38.97,39.15,38.78,38.8,113100.0
2007-10-25 12:00:00,38.78,39.02,38.76,38.99,118700.0,38.78,39.02,38.76,38.99,118700.0
2007-10-25 12:30:00,39.0,39.05,38.86,38.96,76500.0,39.0,39.05,38.86,38.96,76500.0
2007-10-25 13:00:00,38.97,39.04,38.85,38.96,140900.0,38.97,39.04,38.85,38.96,140900.0
2007-10-25 13:30:00,38.95,38.99,38.44,38.54,74300.0,38.95,38.99,38.44,38.54,74300.0
2007-10-25 14:00:00,38.54,38.79,38.42,38.71,105000.0,38.54,38.79,38.42,38.71,105000.0
2007-10-25 14:30:00,38.72,39.0,38.62,38.95,93800.0,38.72,39.0,38.62,38.95,93800.0
2007-10-25 15:00:00,38.95,39.0,38.78,38.84,100000.0,38.95,39.0,38.78,38.84,100000.0
2007-10-25 15:30:00,38.86,38.91,38.7,38.78,139300.0,38.86,38.91,38.7,38.78,139300.0
2007-10-26 09:30:00,39.6,39.77,39.29,39.48,96700.0,39.6,39.77,39.29,39.48,96700.0
2007-10-26 10:00:00,39.48,39.67,39.36,39.41,126100.0,39.48,39.67,39.36,39.41,126100.0
2007-10-26 10:30:00,39.41,39.49,39.26,39.43,89400.0,39.41,39.49,39.26,39.43,89400.0
2007-10-26 11:00:00,39.42,39.5,39.34,39.46,75500.0,39.42,39.5,39.34,39.46,75500.0
2007-10-26 11:30:00,39.47,39.5,39.11,39.12,77800.0,39.47,39.5,39.11,39.12,77800.0
2007-10-26 12:00:00,39.11,39.29,38.98,39.28,70200.0,39.11,39.29,38.98,39.28,70200.0
2007-10-26 12:30:00,39.26,39.31,39.16,39.24,100900.0,39.26,39.31,39.16,39.24,100900.0
2007-10-26 13:00:00,39.24,39.29,39.12,39.24,103800.0,39.24,39.29,39.12,39.24,103800.0
2007-10-26 13:30:00,39.23,39.42,39.23,39.39,71500.0,39.23,39.42,39.23,39.39,71500.0
2007-10-26 14:00:00,39.39,39.68,39.38,39.56,103400.0,39.39,39.68,39.38,39.56,103400.0
2007-10-26 14:30:00,39.54,39.7,39.49,39.62,125200.0,39.54,39.7,39.49,39.62,125200.0
2007-10-26 15:00:00,39.62,39.68,39.5,39.67,117500.0,39.62,39.68,39.5,39.67,117500.0
2007-10-26 15:30:00,39.66,39.74,39.54,39.56,235300.0,39.66,39.74,39.54,39.56,235300.0
2007-10-29 09:30:00,40.05,40.3,39.45,39.45,101000.0,40.05,40.3,39.45,39.45,101000.0
2007-10-29 10:00:00,39.45,39.56,39.3,39.38,68500.0,39.45,39.56,39.3,39.38,68500.0
2007-10-29 10:30:00,39.36,39.66,39.3,39.65,51800.0,39.36,39.66,39.3,39.65,51800.0
2007-10-29 11:00:00,39.62,39.67,39.55,39.55,55500.0,39.62,39.67,39.55,39.55,55500.0
2007-10-29 11:30:00,39.54,39.6,39.44,39.46,38400.0,39.54,39.6,39.44,39.46,38400.0
2007-10-29 12:00:00,39.48,39.65,39.44,39.6,35700.0,39.48,39.65,39.44,39.6,35700.0
2007-10-29 12:30:00,39.6,39.63,39.5,39.61,21500.0,39.6,39.63,39.5,39.61,21500.0
2007-10-29 13:00:00,39.61,39.69,39.59,39.65,31500.0,39.61,39.69,39.59,39.65,31500.0
2007-10-29 13:30:00,39.64,39.7,39.54,39.65,38600.0,39.64,39.7,39.54,39.65,38600.0
2007-10-29 14:00:00,39.65,39.76,39.54,39.59,42600.0,39.65,39.76,39.54,39.59,42600.0
2007-10-29 14:30:00,39.59,39.63,39.48,39.58,51900.0,39.59,39.63,39.48,39.58,51900.0
2007-10-29 15:00:00,39.57,39.59,39.41,39.47,56600.0,39.57,39.59,39.41,39.47,56600.0
2007-10-29 15:30:00,39.48,39.59,39.29,39.58,110000.0,39.48,39.59,39.29,39.58,110000.0
2007-10-30 09:30:00,39.52,39.89,39.32,39.86,90100.0,39.52,39.89,39.32,39.86,90100.0
2007-10-30 10:00:00,39.85,39.85,39.4,39.8,43100.0,39.85,39.85,39.4,39.8,43100.0
2007-10-30 10:30:00,39.8,40.04,39.73,40.02,35300.0,39.8,40.04,39.73,40.02,35300.0
2007-10-30 11:00:00,40.02,40.03,39.91,39.96,32000.0,40.02,40.03,39.91,39.96,32000.0
2007-10-30 11:30:00,39.96,40.04,39.94,40.02,35200.0,39.96,40.04,39.94,40.02,35200.0
2007-10-30 12:00:00,40.01,40.05,39.92,40.02,32000.0,40.01,40.05,39.92,40.02,32000.0
2007-10-30 12:30:00,40.01,40.09,40.01,40.03,35700.0,40.01,40.09,40.01,40.03,35700.0
2007-10-30 13:00:00,40.04,40.21,40.01,40.17,49400.0,40.04,40.21,40.01,40.17,49400.0
2007-10-30 13:30:00,40.17,40.17,39.96,39.96,32200.0,40.17,40.17,39.96,39.96,32200.0
2007-10-30 14:00:00,39.99,40.04,39.98,40.01,40800.0,39.99,40.04,39.98,40.01,40800.0
2007-10-30 14:30:00,40.0,40.05,39.94,39.99,52900.0,40.0,40.05,39.94,39.99,52900.0
2007-10-30 15:00:00,39.98,40.0,39.88,39.91,71400.0,39.98,40.0,39.88,39.91,71400.0
2007-10-30 15:30:00,39.92,39.99,39.74,39.76,140300.0,39.92,39.99,39.74,39.76,140300.0
2007-10-31 09:30:00,39.86,39.94,39.11,39.15,92100.0,39.86,39.94,39.11,39.15,92100.0
2007-10-31 10:00:00,39.15,39.45,39.13,39.41,38100.0,39.15,39.45,39.13,39.41,38100.0
2007-10-31 10:30:00,39.41,39.58,39.35,39.47,49300.0,39.41,39.58,39.35,39.47,49300.0
2007-10-31 11:00:00,39.47,39.72,39.47,39.7,47200.0,39.47,39.72,39.47,39.7,47200.0
2007-10-31 11:30:00,39.69,39.77,39.56,39.67,31600.0,39.69,39.77,39.56,39.67,31600.0
2007-10-31 12:00:00,39.67,39.89,39.66,39.71,19400.0,39.67,39.89,39.66,39.71,19400.0
2007-10-31 12:30:00,39.72,39.91,39.71,39.75,27000.0,39.72,39.91,39.71,39.75,27000.0
2007-10-31 13:00:00,39.75,39.94,39.75,39.83,24500.0,39.75,39.94,39.75,39.83,24500.0
2007-10-31 13:30:00,39.83,39.9,39.67,39.83,47100.0,39.83,39.9,39.67,39.83,47100.0
2007-10-31 14:00:00,39.82,39.84,39.33,39.47,55700.0,39.82,39.84,39.33,39.47,55700.0
2007-10-31 14:30:00,39.45,40.21,39.45,40.08,59900.0,39.45,40.21,39.45,40.08,59900.0
2007-10-31 15:00:00,40.08,40.11,39.59,39.75,54300.0,40.08,40.11,39.59,39.75,54300.0
2007-10-31 15:30:00,39.75,39.94,39.67,39.94,101800.0,39.75,39.94,39.67,39.94,101800.0
2007-11-01 09:30:00,39.82,40.5,39.4,39.72,55100.0,39.82,40.5,39.4,39.72,55100.0
2007-11-01 10:00:00,39.72,40.02,39.57,40.02,64200.0,39.72,40.02,39.57,40.02,64200.0
2007-11-01 10:30:00,39.95,40.09,39.94,40.07,26500.0,39.95,40.09,39.94,40.07,26500.0
2007-11-01 11:00:00,40.07,40.12,40.0,40.1,24100.0,40.07,40.12,40.0,40.1,24100.0
2007-11-01 11:30:00,40.09,40.09,39.83,40.02,42700.0,40.09,40.09,39.83,40.02,42700.0
2007-11-01 12:00:00,40.03,40.08,39.96,39.96,36100.0,40.03,40.08,39.96,39.96,36100.0
2007-11-01 12:30:00,39.94,40.09,39.92,40.08,48200.0,39.94,40.09,39.92,40.08,48200.0
2007-11-01 13:00:00,40.08,40.25,40.05,40.22,49000.0,40.08,40.25,40.05,40.22,49000.0
2007-11-01 13:30:00,40.18,40.23,40.0,40.13,60200.0,40.18,40.23,40.0,40.13,60200.0
2007-11-01 14:00:00,40.12,40.25,40.08,40.11,44200.0,40.12,40.25,40.08,40.11,44200.0
2007-11-01 14:30:00,40.12,40.15,40.0,40.07,188700.0,40.12,40.15,40.0,40.07,188700.0
2007-11-01 15:00:00,40.06,40.11,39.82,39.86,62300.0,40.06,40.11,39.82,39.86,62300.0
2007-11-01 15:30:00,39.85,39.86,39.4,39.45,140100.0,39.85,39.86,39.4,39.45,140100.0
2007-11-02 09:30:00,39.75,39.75,39.02,39.28,63100.0,39.75,39.75,39.02,39.28,63100.0
2007-11-02 10:00:00,39.33,39.64,39.12,39.64,41000.0,39.33,39.64,39.12,39.64,41000.0
2007-11-02 10:30:00,39.69,39.82,39.54,39.75,44300.0,39.69,39.82,39.54,39.75,44300.0
2007-11-02 11:00:00,39.74,39.85,39.4,39.51,44500.0,39.74,39.85,39.4,39.51,44500.0
2007-11-02 11:30:00,39.54,39.7,39.42,39.56,79900.0,39.54,39.7,39.42,39.56,79900.0
2007-11-02 12:00:00,39.51,39.55,39.37,39.47,60700.0,39.51,39.55,39.37,39.47,60700.0
2007-11-02 12:30:00,39.48,39.57,39.27,39.49,55100.0,39.48,39.57,39.27,39.49,55100.0
2007-11-02 13:00:00,39.5,39.58,39.1,39.21,46400.0,39.5,39.58,39.1,39.21,46400.0
2007-11-02 13:30:00,39.22,39.27,38.87,39.0,89600.0,39.22,39.27,38.87,39.0,89600.0
2007-11-02 14:00:00,39.0,39.12,38.92,39.04,67900.0,39.0,39.12,38.92,39.04,67900.0
2007-11-02 14:30:00,39.0,39.02,38.72,38.74,54700.0,39.0,39.02,38.72,38.74,54700.0
2007-11-02 15:00:00,38.73,38.99,38.64,38.89,81200.0,38.73,38.99,38.64,38.89,81200.0
2007-11-02 15:30:00,38.89,38.95,38.72,38.85,123400.0,38.89,38.95,38.72,38.85,123400.0
2007-11-05 09:30:00,38.6,38.6,38.08,38.33,70500.0,38.6,38.6,38.08,38.33,70500.0
2007-11-05 10:00:00,38.32,38.54,38.24,38.24,59100.0,38.32,38.54,38.24,38.24,59100.0
2007-11-05 10:30:00,38.27,38.53,38.23,38.4,42500.0,38.27,38.53,38.23,38.4,42500.0
2007-11-05 11:00:00,38.4,38.54,38.34,38.39,35500.0,38.4,38.54,38.34,38.39,35500.0
2007-11-05 11:30:00,38.39,38.47,38.24,38.42,57500.0,38.39,38.47,38.24,38.42,57500.0
2007-11-05 12:00:00,38.42,38.46,38.27,38.36,42100.0,38.42,38.46,38.27,38.36,42100.0
2007-11-05 12:30:00,38.35,38.39,38.22,38.28,42500.0,38.35,38.39,38.22,38.28,42500.0
2007-11-05 13:00:00,38.28,38.34,37.85,37.85,90800.0,38.28,38.34,37.85,37.85,90800.0
2007-11-05 13:30:00,37.88,37.94,37.66,37.79,107900.0,37.88,37.94,37.66,37.79,107900.0
2007-11-05 14:00:00,37.8,38.0,37.75,37.87,86300.0,37.8,38.0,37.75,37.87,86300.0
2007-11-05 14:30:00,37.87,38.03,37.65,37.86,75000.0,37.87,38.03,37.65,37.86,75000.0
2007-11-05 15:00:00,37.86,38.13,37.83,38.06,114100.0,37.86,38.13,37.83,38.06,114100.0
2007-11-05 15:30:00,38.07,38.13,37.82,37.82,146000.0,38.07,38.13,37.82,37.82,146000.0
2007-11-06 09:30:00,37.9,38.24,37.63,38.03,108900.0,37.9,38.24,37.63,38.03,108900.0
2007-11-06 10:00:00,38.0,38.1,37.84,37.91,71200.0,38.0,38.1,37.84,37.91,71200.0
2007-11-06 10:30:00,37.92,37.92,37.5,37.65,63400.0,37.92,37.92,37.5,37.65,63400.0
2007-11-06 11:00:00,37.65,37.73,37.59,37.69,54000.0,37.65,37.73,37.59,37.69,54000.0
2007-11-06 11:30:00,37.7,37.86,37.64,37.79,58800.0,37.7,37.86,37.64,37.79,58800.0
2007-11-06 12:00:00,37.8,38.06,37.79,38.0,62900.0,37.8,38.06,37.79,38.0,62900.0
2007-11-06 12:30:00,38.0,38.08,37.94,38.08,55100.0,38.0,38.08,37.94,38.08,55100.0
2007-11-06 13:00:00,38.08,38.15,38.07,38.15,43100.0,38.08,38.15,38.07,38.15,43100.0
2007-11-06 13:30:00,38.15,38.24,38.1,38.12,48900.0,38.15,38.24,38.1,38.12,48900.0
2007-11-06 14:00:00,38.1,38.38,38.1,38.32,79300.0,38.1,38.38,38.1,38.32,79300.0
2007-11-06 14:30:00,38.31,38.37,38.2,38.26,51100.0,38.31,38.37,38.2,38.26,51100.0
2007-11-06 15:00:00,38.25,38.5,38.2,38.49,82000.0,38.25,38.5,38.2,38.49,82000.0
2007-11-06 15:30:00,38.5,38.52,38.36,38.49,90300.0,38.5,38.52,38.36,38.49,90300.0
2007-11-07 09:30:00,38.39,38.39,37.76,37.82,54800.0,38.39,38.39,37.76,37.82,54800.0
2007-11-07 10:00:00,37.82,38.34,37.76,38.31,78300.0,37.82,38.34,37.76,38.31,78300.0
2007-11-07 10:30:00,38.34,38.37,37.81,37.83,152000.0,38.34,38.37,37.81,37.83,152000.0
2007-11-07 11:00:00,37.82,37.88,37.71,37.82,51200.0,37.82,37.88,37.71,37.82,51200.0
2007-11-07 11:30:00,37.82,37.82,37.72,37.78,39600.0,37.82,37.82,37.72,37.78,39600.0
2007-11-07 12:00:00,37.78,37.82,37.52,37.59,58900.0,37.78,37.82,37.52,37.59,58900.0
2007-11-07 12:30:00,37.56,37.61,37.35,37.36,42700.0,37.56,37.61,37.35,37.36,42700.0
2007-11-07 13:00:00,37.36,37.49,37.18,37.46,46300.0,37.36,37.49,37.18,37.46,46300.0
2007-11-07 13:30:00,37.49,37.76,37.49,37.7,54800.0,37.49,37.76,37.49,37.7,54800.0
2007-11-07 14:00:00,37.68,37.68,37.45,37.52,62800.0,37.68,37.68,37.45,37.52,62800.0
2007-11-07 14:30:00,37.53,37.66,37.17,37.33,56600.0,37.53,37.66,37.17,37.33,56600.0
2007-11-07 15:00:00,37.3,37.55,37.21,37.34,79100.0,37.3,37.55,37.21,37.34,79100.0
2007-11-07 15:30:00,37.35,37.45,37.0,37.13,113400.0,37.35,37.45,37.0,37.13,113400.0
2007-11-08 09:30:00,37.36,37.57,36.83,37.05,94700.0,37.36,37.57,36.83,37.05,94700.0
2007-11-08 10:00:00,37.06,37.41,36.94,37.25,97900.0,37.06,37.41,36.94,37.25,97900.0
2007-11-08 10:30:00,37.23,37.45,37.09,37.42,46800.0,37.23,37.45,37.09,37.42,46800.0
2007-11-08 11:00:00,37.43,37.5,37.21,37.3,54500.0,37.43,37.5,37.21,37.3,54500.0
2007-11-08 11:30:00,37.31,37.35,37.09,37.27,65700.0,37.31,37.35,37.09,37.27,65700.0
2007-11-08 12:00:00,37.29,37.46,36.78,36.78,66300.0,37.29,37.46,36.78,36.78,66300.0
2007-11-08 12:30:00,36.81,36.85,36.43,36.51,71700.0,36.81,36.85,36.43,36.51,71700.0
2007-11-08 13:00:00,36.47,36.73,36.25,36.63,58400.0,36.47,36.73,36.25,36.63,58400.0
2007-11-08 13:30:00,36.65,36.85,36.49,36.84,62700.0,36.65,36.85,36.49,36.84,62700.0
2007-11-08 14:00:00,36.82,36.93,36.58,36.66,50300.0,36.82,36.93,36.58,36.66,50300.0
2007-11-08 14:30:00,36.66,36.71,36.53,36.66,45200.0,36.66,36.71,36.53,36.66,45200.0
2007-11-08 15:00:00,36.67,37.17,36.64,37.07,74700.0,36.67,37.17,36.64,37.07,74700.0
2007-11-08 15:30:00,37.09,37.44,36.91,37.17,121700.0,37.09,37.44,36.91,37.17,121700.0
2007-11-09 09:30:00,36.83,37.01,36.4,36.75,85500.0,36.83,37.01,36.4,36.75,85500.0
2007-11-09 10:00:00,36.74,37.03,36.64,36.75,115500.0,36.74,37.03,36.64,36.75,115500.0
2007-11-09 10:30:00,36.75,36.88,36.64,36.72,57600.0,36.75,36.88,36.64,36.72,57600.0
2007-11-09 11:00:00,36.75,36.98,36.65,36.75,81400.0,36.75,36.98,36.65,36.75,81400.0
2007-11-09 11:30:00,36.75,36.93,36.54,36.55,35900.0,36.75,36.93,36.54,36.55,35900.0
2007-11-09 12:00:00,36.52,36.6,36.46,36.51,28000.0,36.52,36.6,36.46,36.51,28000.0
2007-11-09 12:30:00,36.53,36.7,36.51,36.55,77400.0,36.53,36.7,36.51,36.55,77400.0
2007-11-09 13:00:00,36.53,36.55,36.29,36.37,54900.0,36.53,36.55,36.29,36.37,54900.0
2007-11-09 13:30:00,36.39,36.55,36.31,36.35,61500.0,36.39,36.55,36.31,36.35,61500.0
2007-11-09 14:00:00,36.35,36.78,36.29,36.66,70600.0,36.35,36.78,36.29,36.66,70600.0
2007-11-09 14:30:00,36.66,36.73,36.5,36.57,65300.0,36.66,36.73,36.5,36.57,65300.0
2007-11-09 15:00:00,36.59,36.73,36.49,36.63,46500.0,36.59,36.73,36.49,36.63,46500.0
2007-11-09 15:30:00,36.65,36.65,36.26,36.26,107800.0,36.65,36.65,36.26,36.26,107800.0
2007-11-12 09:30:00,36.38,36.81,36.21,36.58,45400.0,36.38,36.81,36.21,36.58,45400.0
2007-11-12 10:00:00,36.56,36.85,36.51,36.75,48700.0,36.56,36.85,36.51,36.75,48700.0
2007-11-12 10:30:00,36.73,37.03,36.73,36.91,29600.0,36.73,37.03,36.73,36.91,29600.0
2007-11-12 11:00:00,36.9,36.92,36.76,36.87,69100.0,36.9,36.92,36.76,36.87,69100.0
2007-11-12 11:30:00,36.88,36.91,36.53,36.61,19800.0,36.88,36.91,36.53,36.61,19800.0
2007-11-12 12:00:00,36.63,36.72,36.48,36.5,35800.0,36.63,36.72,36.48,36.5,35800.0
2007-11-12 12:30:00,36.5,36.57,36.35,36.4,22500.0,36.5,36.57,36.35,36.4,22500.0
2007-11-12 13:00:00,36.4,36.54,36.33,36.35,39800.0,36.4,36.54,36.33,36.35,39800.0
2007-11-12 13:30:00,36.35,36.35,35.9,36.07,93800.0,36.35,36.35,35.9,36.07,93800.0
2007-11-12 14:00:00,36.07,36.14,35.88,36.07,68900.0,36.07,36.14,35.88,36.07,68900.0
2007-11-12 14:30:00,36.07,36.13,35.85,35.9,99200.0,36.07,36.13,35.85,35.9,99200.0
2007-11-12 15:00:00,35.9,35.92,35.65,35.74,135900.0,35.9,35.92,35.65,35.74,135900.0
2007-11-12 15:30:00,35.75,35.97,35.58,35.65,260600.0,35.75,35.97,35.58,35.65,260600.0
2007-11-13 09:30:00,35.91,36.3,35.84,36.14,51900.0,35.91,36.3,35.84,36.14,51900.0
2007-11-13 10:00:00,36.14,36.28,36.05,36.26,86200.0,36.14,36.28,36.05,36.26,86200.0
2007-11-13 10:30:00,36.26,36.26,36.0,36.0,76900.0,36.26,36.26,36.0,36.0,76900.0
2007-11-13 11:00:00,36.03,36.1,35.98,36.09,37800.0,36.03,36.1,35.98,36.09,37800.0
2007-11-13 11:30:00,36.09,36.1,35.99,36.01,30300.0,36.09,36.1,35.99,36.01,30300.0
2007-11-13 12:00:00,36.02,36.1,35.99,36.0,57900.0,36.02,36.1,35.99,36.0,57900.0
2007-11-13 12:30:00,36.0,36.08,35.97,36.0,45300.0,36.0,36.08,35.97,36.0,45300.0
2007-11-13 13:00:00,35.99,36.05,35.98,36.01,34200.0,35.99,36.05,35.98,36.01,34200.0
2007-11-13 13:30:00,36.01,36.12,35.98,36.07,89700.0,36.01,36.12,35.98,36.07,89700.0
2007-11-13 14:00:00,36.07,36.1,36.01,36.05,85800.0,36.07,36.1,36.01,36.05,85800.0
2007-11-13 14:30:00,36.07,36.09,36.04,36.07,62100.0,36.07,36.09,36.04,36.07,62100.0
2007-11-13 15:00:00,36.08,36.28,36.06,36.26,74300.0,36.08,36.28,36.06,36.26,74300.0
2007-11-13 15:30:00,36.26,36.3,36.13,36.14,88500.0,36.26,36.3,36.13,36.14,88500.0
2007-11-14 09:30:00,36.24,36.65,35.94,36.58,103800.0,36.24,36.65,35.94,36.58,103800.0
2007-11-14 10:00:00,36.58,36.69,36.17,36.51,81000.0,36.58,36.69,36.17,36.51,81000.0
2007-11-14 10:30:00,36.52,36.69,36.47,36.48,89700.0,36.52,36.69,36.47,36.48,89700.0
2007-11-14 11:00:00,36.51,36.55,36.28,36.38,62100.0,36.51,36.55,36.28,36.38,62100.0
2007-11-14 11:30:00,36.36,36.65,36.36,36.51,50700.0,36.36,36.65,36.36,36.51,50700.0
2007-11-14 12:00:00,36.51,36.69,36.45,36.68,50700.0,36.51,36.69,36.45,36.68,50700.0
2007-11-14 12:30:00,36.7,36.78,36.62,36.63,45100.0,36.7,36.78,36.62,36.63,45100.0
2007-11-14 13:00:00,36.64,36.85,36.63,36.84,37700.0,36.64,36.85,36.63,36.84,37700.0
2007-11-14 13:30:00,36.84,36.84,36.6,36.61,44200.0,36.84,36.84,36.6,36.61,44200.0
2007-11-14 14:00:00,36.6,36.81,36.56,36.72,43300.0,36.6,36.81,36.56,36.72,43300.0
2007-11-14 14:30:00,36.71,36.76,36.59,36.6,46500.0,36.71,36.76,36.59,36.6,46500.0
2007-11-14 15:00:00,36.58,36.73,36.54,36.69,58900.0,36.58,36.73,36.54,36.69,58900.0
2007-11-14 15:30:00,36.69,36.71,36.34,36.39,118700.0,36.69,36.71,36.34,36.39,118700.0
2007-11-15 09:30:00,36.43,36.48,35.7,35.94,107500.0,36.43,36.48,35.7,35.94,107500.0
2007-11-15 10:00:00,35.94,36.06,35.78,36.01,61500.0,35.94,36.06,35.78,36.01,61500.0
2007-11-15 10:30:00,36.01,36.32,35.98,36.17,51800.0,36.01,36.32,35.98,36.17,51800.0
2007-11-15 11:00:00,36.22,36.33,35.97,36.06,42500.0,36.22,36.33,35.97,36.06,42500.0
2007-11-15 11:30:00,36.05,36.16,35.97,36.07,50400.0,36.05,36.16,35.97,36.07,50400.0
2007-11-15 12:00:00,36.13,36.17,35.95,36.03,64000.0,36.13,36.17,35.95,36.03,64000.0
2007-11-15 12:30:00,36.02,36.07,35.93,35.97,65200.0,36.02,36.07,35.93,35.97,65200.0
2007-11-15 13:00:00,35.97,36.05,35.95,36.04,58800.0,35.97,36.05,35.95,36.04,58800.0
2007-11-15 13:30:00,36.04,36.14,35.96,36.03,71200.0,36.04,36.14,35.96,36.03,71200.0
2007-11-15 14:00:00,36.03,36.15,35.99,36.03,80100.0,36.03,36.15,35.99,36.03,80100.0
2007-11-15 14:30:00,36.03,36.07,35.72,35.73,81800.0,36.03,36.07,35.72,35.73,81800.0
2007-11-15 15:00:00,35.72,36.02,35.55,35.82,114200.0,35.72,36.02,35.55,35.82,114200.0
2007-11-15 15:30:00,35.83,36.02,35.6,35.87,182800.0,35.83,36.02,35.6,35.87,182800.0
2007-11-16 09:30:00,36.04,36.55,35.38,35.42,104600.0,36.04,36.55,35.38,35.42,104600.0
2007-11-16 10:00:00,35.43,35.5,35.17,35.17,98700.0,35.43,35.5,35.17,35.17,98700.0
2007-11-16 10:30:00,35.19,35.37,35.08,35.32,99900.0,35.19,35.37,35.08,35.32,99900.0
2007-11-16 11:00:00,35.32,35.41,34.93,34.94,59200.0,35.32,35.41,34.93,34.94,59200.0
2007-11-16 11:30:00,34.94,35.26,34.92,35.06,57700.0,34.94,35.26,34.92,35.06,57700.0
2007-11-16 12:00:00,35.08,35.37,35.08,35.37,61200.0,35.08,35.37,35.08,35.37,61200.0
2007-11-16 12:30:00,35.37,35.38,35.2,35.25,51500.0,35.37,35.38,35.2,35.25,51500.0
2007-11-16 13:00:00,35.26,35.38,35.22,35.32,66000.0,35.26,35.38,35.22,35.32,66000.0
2007-11-16 13:30:00,35.3,35.41,35.25,35.37,55600.0,35.3,35.41,35.25,35.37,55600.0
2007-11-16 14:00:00,35.38,35.51,35.26,35.49,114200.0,35.38,35.51,35.26,35.49,114200.0
2007-11-16 14:30:00,35.5,35.55,35.28,35.44,77300.0,35.5,35.55,35.28,35.44,77300.0
2007-11-16 15:00:00,35.41,35.48,35.28,35.31,68400.0,35.41,35.48,35.28,35.31,68400.0
2007-11-16 15:30:00,35.34,35.61,35.3,35.6,183900.0,35.34,35.61,35.3,35.6,183900.0
2007-11-19 09:30:00,35.45,35.8,35.24,35.56,92500.0,35.45,35.8,35.24,35.56,92500.0
2007-11-19 10:00:00,35.56,35.8,35.48,35.77,90400.0,35.56,35.8,35.48,35.77,90400.0
2007-11-19 10:30:00,35.75,36.03,35.69,35.69,92600.0,35.75,36.03,35.69,35.69,92600.0
2007-11-19 11:00:00,35.7,35.76,35.51,35.54,46400.0,35.7,35.76,35.51,35.54,46400.0
2007-11-19 11:30:00,35.54,35.72,35.38,35.39,39100.0,35.54,35.72,35.38,35.39,39100.0
2007-11-19 12:00:00,35.39,35.7,35.37,35.68,44500.0,35.39,35.7,35.37,35.68,44500.0
2007-11-19 12:30:00,35.68,35.89,35.67,35.79,49200.0,35.68,35.89,35.67,35.79,49200.0
2007-11-19 13:00:00,35.81,35.83,35.63,35.73,62500.0,35.81,35.83,35.63,35.73,62500.0
2007-11-19 13:30:00,35.73,35.76,35.55,35.63,56800.0,35.73,35.76,35.55,35.63,56800.0
2007-11-19 14:00:00,35.62,36.09,35.6,36.05,107000.0,35.62,36.09,35.6,36.05,107000.0
2007-11-19 14:30:00,36.05,36.2,35.95,36.08,120300.0,36.05,36.2,35.95,36.08,120300.0
2007-11-19 15:00:00,36.09,36.24,35.93,36.15,121400.0,36.09,36.24,35.93,36.15,121400.0
2007-11-19 15:30:00,36.15,36.33,36.09,36.1,253400.0,36.15,36.33,36.09,36.1,253400.0
2007-11-20 09:30:00,36.06,36.76,35.92,36.76,109700.0,36.06,36.76,35.92,36.76,109700.0
2007-11-20 10:00:00,36.73,36.81,36.28,36.78,162800.0,36.73,36.81,36.28,36.78,162800.0
2007-11-20 10:30:00,36.78,37.2,36.75,37.07,151300.0,36.78,37.2,36.75,37.07,151300.0
2007-11-20 11:00:00,37.04,37.17,36.93,37.09,72700.0,37.04,37.17,36.93,37.09,72700.0
2007-11-20 11:30:00,37.08,37.1,36.79,36.81,105100.0,37.08,37.1,36.79,36.81,105100.0
2007-11-20 12:00:00,36.81,36.82,36.49,36.51,146900.0,36.81,36.82,36.49,36.51,146900.0
2007-11-20 12:30:00,36.49,36.49,35.99,35.99,104500.0,36.49,36.49,35.99,35.99,104500.0
2007-11-20 13:00:00,36.02,36.1,35.65,35.71,89900.0,36.02,36.1,35.65,35.71,89900.0
2007-11-20 13:30:00,35.75,36.0,35.75,35.93,42600.0,35.75,36.0,35.75,35.93,42600.0
2007-11-20 14:00:00,35.88,36.16,35.45,35.45,62000.0,35.88,36.16,35.45,35.45,62000.0
2007-11-20 14:30:00,35.48,35.67,35.38,35.55,43900.0,35.48,35.67,35.38,35.55,43900.0
2007-11-20 15:00:00,35.55,35.56,35.24,35.52,65000.0,35.55,35.56,35.24,35.52,65000.0
2007-11-20 15:30:00,35.52,36.2,35.52,36.16,250100.0,35.52,36.2,35.52,36.16,250100.0
2007-11-21 09:30:00,35.93,36.12,35.24,35.24,53500.0,35.93,36.12,35.24,35.24,53500.0
2007-11-21 10:00:00,35.27,35.35,34.87,35.03,62100.0,35.27,35.35,34.87,35.03,62100.0
2007-11-21 10:30:00,35.08,35.08,34.8,34.92,106600.0,35.08,35.08,34.8,34.92,106600.0
2007-11-21 11:00:00,34.93,35.15,34.89,35.03,50600.0,34.93,35.15,34.89,35.03,50600.0
2007-11-21 11:30:00,35.03,35.12,35.0,35.06,52600.0,35.03,35.12,35.0,35.06,52600.0
2007-11-21 12:00:00,35.06,35.12,34.86,34.92,45400.0,35.06,35.12,34.86,34.92,45400.0
2007-11-21 12:30:00,34.92,35.13,34.86,35.12,63500.0,34.92,35.13,34.86,35.12,63500.0
2007-11-21 13:00:00,35.08,35.09,34.68,34.68,96700.0,35.08,35.09,34.68,34.68,96700.0
2007-11-21 13:30:00,34.68,34.8,34.68,34.78,56700.0,34.68,34.8,34.68,34.78,56700.0
2007-11-21 14:00:00,34.78,34.88,34.73,34.77,64600.0,34.78,34.88,34.73,34.77,64600.0
2007-11-21 14:30:00,34.79,34.98,34.78,34.97,81500.0,34.79,34.98,34.78,34.97,81500.0
2007-11-21 15:00:00,34.98,35.06,34.77,34.79,104900.0,34.98,35.06,34.77,34.79,104900.0
2007-11-21 15:30:00,34.8,34.95,34.73,34.73,123000.0,34.8,34.95,34.73,34.73,123000.0
2007-11-23 09:30:00,34.85,35.18,34.73,34.85,37200.0,34.85,35.18,34.73,34.85,37200.0
2007-11-23 10:00:00,34.82,35.07,34.82,35.01,27400.0,34.82,35.07,34.82,35.01,27400.0
2007-11-23 10:30:00,34.98,35.15,34.93,34.98,32400.0,34.98,35.15,34.93,34.98,32400.0
2007-11-23 11:00:00,35.01,35.05,34.92,35.04,33000.0,35.01,35.05,34.92,35.04,33000.0
2007-11-23 11:30:00,35.03,35.2,35.01,35.08,24000.0,35.03,35.2,35.01,35.08,24000.0
2007-11-23 12:00:00,35.1,35.45,35.1,35.41,25300.0,35.1,35.45,35.1,35.41,25300.0
2007-11-23 12:30:00,35.39,35.69,35.39,35.48,64000.0,35.39,35.69,35.39,35.48,64000.0
2007-11-26 09:30:00,35.4,35.61,35.19,35.32,56500.0,35.4,35.61,35.19,35.32,56500.0
2007-11-26 10:00:00,35.35,35.47,35.21,35.4,57900.0,35.35,35.47,35.21,35.4,57900.0
2007-11-26 10:30:00,35.39,35.61,35.32,35.32,55000.0,35.39,35.61,35.32,35.32,55000.0
2007-11-26 11:00:00,35.33,35.45,35.24,35.41,56400.0,35.33,35.45,35.24,35.41,56400.0
2007-11-26 11:30:00,35.39,35.61,35.39,35.4,74700.0,35.39,35.61,35.39,35.4,74700.0
2007-11-26 12:00:00,35.4,35.5,35.31,35.49,95800.0,35.4,35.5,35.31,35.49,95800.0
2007-11-26 12:30:00,35.48,35.52,35.34,35.49,61400.0,35.48,35.52,35.34,35.49,61400.0
2007-11-26 13:00:00,35.5,35.55,35.43,35.45,39000.0,35.5,35.55,35.43,35.45,39000.0
2007-11-26 13:30:00,35.45,35.6,35.37,35.41,102900.0,35.45,35.6,35.37,35.41,102900.0
2007-11-26 14:00:00,35.41,35.52,35.3,35.51,54600.0,35.41,35.52,35.3,35.51,54600.0
2007-11-26 14:30:00,35.51,35.55,35.41,35.42,86700.0,35.51,35.55,35.41,35.42,86700.0
2007-11-26 15:00:00,35.4,35.4,35.08,35.1,70600.0,35.4,35.4,35.08,35.1,70600.0
2007-11-26 15:30:00,35.11,35.19,34.87,34.98,118000.0,35.11,35.19,34.87,34.98,118000.0
2007-11-27 09:30:00,35.62,35.76,35.2,35.43,67900.0,35.62,35.76,35.2,35.43,67900.0
2007-11-27 10:00:00,35.44,35.46,35.17,35.31,55300.0,35.44,35.46,35.17,35.31,55300.0
2007-11-27 10:30:00,35.28,35.77,35.27,35.76,162100.0,35.28,35.77,35.27,35.76,162100.0
2007-11-27 11:00:00,35.74,35.76,35.53,35.61,39300.0,35.74,35.76,35.53,35.61,39300.0
2007-11-27 11:30:00,35.61,36.01,35.61,36.0,61000.0,35.61,36.01,35.61,36.0,61000.0
2007-11-27 12:00:00,36.01,36.1,35.94,35.98,53700.0,36.01,36.1,35.94,35.98,53700.0
2007-11-27 12:30:00,36.0,36.34,35.98,36.19,47200.0,36.0,36.34,35.98,36.19,47200.0
2007-11-27 13:00:00,36.21,36.29,36.08,36.15,55100.0,36.21,36.29,36.08,36.15,55100.0
2007-11-27 13:30:00,36.15,36.17,35.94,36.13,62800.0,36.15,36.17,35.94,36.13,62800.0
2007-11-27 14:00:00,36.11,36.11,35.79,35.86,55900.0,36.11,36.11,35.79,35.86,55900.0
2007-11-27 14:30:00,35.85,35.99,35.77,35.96,73000.0,35.85,35.99,35.77,35.96,73000.0
2007-11-27 15:00:00,35.95,36.0,35.72,35.89,87600.0,35.95,36.0,35.72,35.89,87600.0
2007-11-27 15:30:00,35.89,36.3,35.88,36.16,138100.0,35.89,36.3,35.88,36.16,138100.0
2007-11-28 09:30:00,36.56,37.62,36.56,37.53,135200.0,36.56,37.62,36.56,37.53,135200.0
2007-11-28 10:00:00,37.55,37.69,37.26,37.45,91400.0,37.55,37.69,37.26,37.45,91400.0
2007-11-28 10:30:00,37.46,37.54,37.16,37.21,77600.0,37.46,37.54,37.16,37.21,77600.0
2007-11-28 11:00:00,37.2,37.32,37.19,37.26,48600.0,37.2,37.32,37.19,37.26,48600.0
2007-11-28 11:30:00,37.26,37.46,37.22,37.34,46800.0,37.26,37.46,37.22,37.34,46800.0
2007-11-28 12:00:00,37.36,37.5,37.31,37.37,65700.0,37.36,37.5,37.31,37.37,65700.0
2007-11-28 12:30:00,37.37,37.43,37.31,37.31,44300.0,37.37,37.43,37.31,37.31,44300.0
2007-11-28 13:00:00,37.31,37.4,37.29,37.35,45000.0,37.31,37.4,37.29,37.35,45000.0
2007-11-28 13:30:00,37.36,37.58,37.32,37.47,52200.0,37.36,37.58,37.32,37.47,52200.0
2007-11-28 14:00:00,37.47,37.68,37.44,37.54,75300.0,37.47,37.68,37.44,37.54,75300.0
2007-11-28 14:30:00,37.55,37.72,37.49,37.54,71300.0,37.55,37.72,37.49,37.54,71300.0
2007-11-28 15:00:00,37.54,37.69,37.53,37.6,92800.0,37.54,37.69,37.53,37.6,92800.0
2007-11-28 15:30:00,37.6,37.64,37.43,37.6,155900.0,37.6,37.64,37.43,37.6,155900.0
2007-11-29 09:30:00,37.17,37.83,37.09,37.31,65700.0,37.17,37.83,37.09,37.31,65700.0
2007-11-29 10:00:00,37.28,37.44,37.21,37.33,41600.0,37.28,37.44,37.21,37.33,41600.0
2007-11-29 10:30:00,37.34,37.43,37.26,37.3,34800.0,37.34,37.43,37.26,37.3,34800.0
2007-11-29 11:00:00,37.29,37.48,37.27,37.43,40900.0,37.29,37.48,37.27,37.43,40900.0
2007-11-29 11:30:00,37.44,37.62,37.44,37.49,47600.0,37.44,37.62,37.44,37.49,47600.0
2007-11-29 12:00:00,37.49,37.56,37.29,37.49,31400.0,37.49,37.56,37.29,37.49,31400.0
2007-11-29 12:30:00,37.5,37.56,37.37,37.53,40000.0,37.5,37.56,37.37,37.53,40000.0
2007-11-29 13:00:00,37.51,37.64,37.47,37.47,35800.0,37.51,37.64,37.47,37.47,35800.0
2007-11-29 13:30:00,37.5,37.66,37.29,37.63,65400.0,37.5,37.66,37.29,37.63,65400.0
2007-11-29 14:00:00,37.58,37.7,37.43,37.7,51300.0,37.58,37.7,37.43,37.7,51300.0
2007-11-29 14:30:00,37.7,37.85,37.6,37.81,60300.0,37.7,37.85,37.6,37.81,60300.0
2007-11-29 15:00:00,37.8,37.88,37.57,37.67,64700.0,37.8,37.88,37.57,37.67,64700.0
2007-11-29 15:30:00,37.68,37.73,37.53,37.67,89300.0,37.68,37.73,37.53,37.67,89300.0
2007-11-30 09:30:00,38.1,38.18,37.36,37.56,112200.0,38.1,38.18,37.36,37.56,112200.0
2007-11-30 10:00:00,37.56,37.6,37.24,37.32,63600.0,37.56,37.6,37.24,37.32,63600.0
2007-11-30 10:30:00,37.31,37.36,37.19,37.23,37200.0,37.31,37.36,37.19,37.23,37200.0
2007-11-30 11:00:00,37.25,37.26,37.0,37.12,50800.0,37.25,37.26,37.0,37.12,50800.0
2007-11-30 11:30:00,37.1,37.1,37.0,37.07,34100.0,37.1,37.1,37.0,37.07,34100.0
2007-11-30 12:00:00,37.06,37.13,37.0,37.08,41500.0,37.06,37.13,37.0,37.08,41500.0
2007-11-30 12:30:00,37.09,37.13,37.0,37.02,37800.0,37.09,37.13,37.0,37.02,37800.0
2007-11-30 13:00:00,37.02,37.12,36.98,37.09,44000.0,37.02,37.12,36.98,37.09,44000.0
2007-11-30 13:30:00,37.09,37.22,37.04,37.11,48300.0,37.09,37.22,37.04,37.11,48300.0
2007-11-30 14:00:00,37.13,37.17,36.99,37.05,29900.0,37.13,37.17,36.99,37.05,29900.0
2007-11-30 14:30:00,37.04,37.28,36.96,37.0,43200.0,37.04,37.28,36.96,37.0,43200.0
2007-11-30 15:00:00,36.99,37.0,36.79,36.9,62300.0,36.99,37.0,36.79,36.9,62300.0
2007-11-30 15:30:00,36.91,37.15,36.89,36.95,96300.0,36.91,37.15,36.89,36.95,96300.0
2007-12-03 09:30:00,36.73,37.01,36.42,36.7,124800.0,36.73,37.01,36.42,36.7,124800.0
2007-12-03 10:00:00,36.7,36.95,36.38,36.44,223300.0,36.7,36.95,36.38,36.44,223300.0
2007-12-03 10:30:00,36.47,36.67,36.38,36.55,89400.0,36.47,36.67,36.38,36.55,89400.0
2007-12-03 11:00:00,36.55,36.65,36.44,36.44,64800.0,36.55,36.65,36.44,36.44,64800.0
2007-12-03 11:30:00,36.43,36.46,36.21,36.35,60400.0,36.43,36.46,36.21,36.35,60400.0
2007-12-03 12:00:00,36.35,36.41,36.23,36.37,32500.0,36.35,36.41,36.23,36.37,32500.0
2007-12-03 12:30:00,36.39,36.9,36.39,36.82,52400.0,36.39,36.9,36.39,36.82,52400.0
2007-12-03 13:00:00,36.81,36.84,36.71,36.71,32000.0,36.81,36.84,36.71,36.71,32000.0
2007-12-03 13:30:00,36.71,36.71,36.39,36.44,26000.0,36.71,36.71,36.39,36.44,26000.0
2007-12-03 14:00:00,36.44,36.67,36.44,36.53,27900.0,36.44,36.67,36.44,36.53,27900.0
2007-12-03 14:30:00,36.53,36.53,36.32,36.42,47700.0,36.53,36.53,36.32,36.42,47700.0
2007-12-03 15:00:00,36.41,36.48,36.23,36.4,45200.0,36.41,36.48,36.23,36.4,45200.0
2007-12-03 15:30:00,36.41,36.52,36.24,36.33,100500.0,36.41,36.52,36.24,36.33,100500.0
2007-12-04 09:30:00,37.05,38.95,36.84,38.18,359900.0,37.05,38.95,36.84,38.18,359900.0
2007-12-04 10:00:00,38.18,38.5,37.7,38.41,193900.0,38.18,38.5,37.7,38.41,193900.0
2007-12-04 10:30:00,38.38,38.42,37.93,37.94,134100.0,38.38,38.42,37.93,37.94,134100.0
2007-12-04 11:00:00,37.94,37.96,37.42,37.43,143400.0,37.94,37.96,37.42,37.43,143400.0
2007-12-04 11:30:00,37.43,37.7,37.4,37.48,126800.0,37.43,37.7,37.4,37.48,126800.0
2007-12-04 12:00:00,37.5,37.9,37.48,37.88,99400.0,37.5,37.9,37.48,37.88,99400.0
2007-12-04 12:30:00,37.89,38.17,37.89,38.17,56900.0,37.89,38.17,37.89,38.17,56900.0
2007-12-04 13:00:00,38.17,38.21,37.99,38.04,72100.0,38.17,38.21,37.99,38.04,72100.0
2007-12-04 13:30:00,38.03,38.04,37.8,37.97,75700.0,38.03,38.04,37.8,37.97,75700.0
2007-12-04 14:00:00,37.99,37.99,37.65,37.78,65300.0,37.99,37.99,37.65,37.78,65300.0
2007-12-04 14:30:00,37.78,37.93,37.73,37.9,71500.0,37.78,37.93,37.73,37.9,71500.0
2007-12-04 15:00:00,37.9,37.91,37.49,37.59,157400.0,37.9,37.91,37.49,37.59,157400.0
2007-12-04 15:30:00,37.6,37.76,37.56,37.74,160300.0,37.6,37.76,37.56,37.74,160300.0
2007-12-05 09:30:00,38.18,38.61,38.07,38.61,38700.0,38.18,38.61,38.07,38.61,38700.0
2007-12-05 10:00:00,38.61,38.84,38.6,38.81,58100.0,38.61,38.84,38.6,38.81,58100.0
2007-12-05 10:30:00,38.82,38.95,38.6,38.86,64400.0,38.82,38.95,38.6,38.86,64400.0
2007-12-05 11:00:00,38.87,39.22,38.86,39.21,76800.0,38.87,39.22,38.86,39.21,76800.0
2007-12-05 11:30:00,39.22,39.28,39.01,39.01,59000.0,39.22,39.28,39.01,39.01,59000.0
2007-12-05 12:00:00,39.03,39.03,38.81,38.86,44900.0,39.03,39.03,38.81,38.86,44900.0
2007-12-05 12:30:00,38.87,38.9,38.52,38.6,77300.0,38.87,38.9,38.52,38.6,77300.0
2007-12-05 13:00:00,38.59,38.75,38.53,38.72,75900.0,38.59,38.75,38.53,38.72,75900.0
2007-12-05 13:30:00,38.73,38.74,38.65,38.68,39400.0,38.73,38.74,38.65,38.68,39400.0
2007-12-05 14:00:00,38.69,38.69,38.28,38.29,91900.0,38.69,38.69,38.28,38.29,91900.0
2007-12-05 14:30:00,38.28,38.47,38.15,38.25,178300.0,38.28,38.47,38.15,38.25,178300.0
2007-12-05 15:00:00,38.26,38.44,38.11,38.37,92200.0,38.26,38.44,38.11,38.37,92200.0
2007-12-05 15:30:00,38.36,38.5,38.29,38.44,136400.0,38.36,38.5,38.29,38.44,136400.0
2007-12-06 09:30:00,38.52,38.98,38.28,38.89,46900.0,38.52,38.98,38.28,38.89,46900.0
2007-12-06 10:00:00,38.87,38.91,38.72,38.79,64900.0,38.87,38.91,38.72,38.79,64900.0
2007-12-06 10:30:00,38.79,38.81,38.6,38.6,55700.0,38.79,38.81,38.6,38.6,55700.0
2007-12-06 11:00:00,38.61,38.7,38.54,38.62,34600.0,38.61,38.7,38.54,38.62,34600.0
2007-12-06 11:30:00,38.64,38.73,38.58,38.6,35500.0,38.64,38.73,38.58,38.6,35500.0
2007-12-06 12:00:00,38.6,38.63,38.53,38.63,99600.0,38.6,38.63,38.53,38.63,99600.0
2007-12-06 12:30:00,38.67,38.73,38.59,38.67,21300.0,38.67,38.73,38.59,38.67,21300.0
2007-12-06 13:00:00,38.67,38.68,38.56,38.58,36400.0,38.67,38.68,38.56,38.58,36400.0
2007-12-06 13:30:00,38.58,38.66,38.51,38.54,53600.0,38.58,38.66,38.51,38.54,53600.0
2007-12-06 14:00:00,38.54,38.69,38.52,38.63,76300.0,38.54,38.69,38.52,38.63,76300.0
2007-12-06 14:30:00,38.62,38.84,38.62,38.73,64500.0,38.62,38.84,38.62,38.73,64500.0
2007-12-06 15:00:00,38.75,38.93,38.73,38.93,85300.0,38.75,38.93,38.73,38.93,85300.0
2007-12-06 15:30:00,38.93,38.99,38.77,38.99,105300.0,38.93,38.99,38.77,38.99,105300.0
2007-12-07 09:30:00,38.87,39.43,38.85,39.19,59300.0,38.87,39.43,38.85,39.19,59300.0
2007-12-07 10:00:00,39.19,39.8,39.18,39.68,92600.0,39.19,39.8,39.18,39.68,92600.0
2007-12-07 10:30:00,39.71,39.79,39.57,39.77,78000.0,39.71,39.79,39.57,39.77,78000.0
2007-12-07 11:00:00,39.76,39.89,39.68,39.88,51100.0,39.76,39.89,39.68,39.88,51100.0
2007-12-07 11:30:00,39.88,40.0,39.85,39.98,72200.0,39.88,40.0,39.85,39.98,72200.0
2007-12-07 12:00:00,39.98,39.98,39.63,39.63,33600.0,39.98,39.98,39.63,39.63,33600.0
2007-12-07 12:30:00,39.67,39.67,39.41,39.42,31700.0,39.67,39.67,39.41,39.42,31700.0
2007-12-07 13:00:00,39.41,39.44,39.12,39.17,40000.0,39.41,39.44,39.12,39.17,40000.0
2007-12-07 13:30:00,39.17,39.37,39.16,39.31,36100.0,39.17,39.37,39.16,39.31,36100.0
2007-12-07 14:00:00,39.31,39.42,39.29,39.37,37100.0,39.31,39.42,39.29,39.37,37100.0
2007-12-07 14:30:00,39.37,39.59,39.36,39.4,36800.0,39.37,39.59,39.36,39.4,36800.0
2007-12-07 15:00:00,39.4,39.62,39.4,39.42,49800.0,39.4,39.62,39.4,39.42,49800.0
2007-12-07 15:30:00,39.41,39.42,39.23,39.34,79400.0,39.41,39.42,39.23,39.34,79400.0
2007-12-10 09:30:00,39.49,39.49,39.02,39.12,29900.0,39.49,39.49,39.02,39.12,29900.0
2007-12-10 10:00:00,39.13,39.19,38.86,38.89,61900.0,39.13,39.19,38.86,38.89,61900.0
2007-12-10 10:30:00,38.9,39.13,38.89,39.09,24700.0,38.9,39.13,38.89,39.09,24700.0
2007-12-10 11:00:00,39.1,39.13,38.88,38.96,47600.0,39.1,39.13,38.88,38.96,47600.0
2007-12-10 11:30:00,38.97,39.02,38.85,38.96,36200.0,38.97,39.02,38.85,38.96,36200.0
2007-12-10 12:00:00,38.95,39.05,38.87,39.01,31400.0,38.95,39.05,38.87,39.01,31400.0
2007-12-10 12:30:00,39.01,39.02,38.87,38.88,16100.0,39.01,39.02,38.87,38.88,16100.0
2007-12-10 13:00:00,38.88,39.02,38.75,38.85,21900.0,38.88,39.02,38.75,38.85,21900.0
2007-12-10 13:30:00,38.84,38.91,38.8,38.85,23900.0,38.84,38.91,38.8,38.85,23900.0
2007-12-10 14:00:00,38.85,38.88,38.66,38.86,45800.0,38.85,38.88,38.66,38.86,45800.0
2007-12-10 14:30:00,38.87,38.87,38.7,38.81,47100.0,38.87,38.87,38.7,38.81,47100.0
2007-12-10 15:00:00,38.79,38.88,38.67,38.75,47700.0,38.79,38.88,38.67,38.75,47700.0
2007-12-10 15:30:00,38.75,38.92,38.68,38.9,83200.0,38.75,38.92,38.68,38.9,83200.0
2007-12-11 09:30:00,38.85,39.4,38.85,38.94,53300.0,38.85,39.4,38.85,38.94,53300.0
2007-12-11 10:00:00,38.96,39.14,38.81,38.97,48200.0,38.96,39.14,38.81,38.97,48200.0
2007-12-11 10:30:00,38.97,39.03,38.91,38.93,48300.0,38.97,39.03,38.91,38.93,48300.0
2007-12-11 11:00:00,38.94,38.95,38.72,38.82,39800.0,38.94,38.95,38.72,38.82,39800.0
2007-12-11 11:30:00,38.81,38.9,38.74,38.75,22700.0,38.81,38.9,38.74,38.75,22700.0
2007-12-11 12:00:00,38.73,38.74,38.57,38.58,35700.0,38.73,38.74,38.57,38.58,35700.0
2007-12-11 12:30:00,38.58,38.6,38.4,38.6,105300.0,38.58,38.6,38.4,38.6,105300.0
2007-12-11 13:00:00,38.62,38.79,38.62,38.74,26000.0,38.62,38.79,38.62,38.74,26000.0
2007-12-11 13:30:00,38.73,38.82,38.71,38.78,49900.0,38.73,38.82,38.71,38.78,49900.0
2007-12-11 14:00:00,38.78,38.97,38.34,38.43,169900.0,38.78,38.97,38.34,38.43,169900.0
2007-12-11 14:30:00,38.44,38.76,38.31,38.59,183600.0,38.44,38.76,38.31,38.59,183600.0
2007-12-11 15:00:00,38.59,38.6,38.15,38.35,165500.0,38.59,38.6,38.15,38.35,165500.0
2007-12-11 15:30:00,38.34,38.44,38.0,38.11,176400.0,38.34,38.44,38.0,38.11,176400.0
2007-12-12 09:30:00,39.42,39.79,39.05,39.3,102800.0,39.42,39.79,39.05,39.3,102800.0
2007-12-12 10:00:00,39.3,39.3,39.02,39.06,82200.0,39.3,39.3,39.02,39.06,82200.0
2007-12-12 10:30:00,39.05,39.18,38.87,38.92,59500.0,39.05,39.18,38.87,38.92,59500.0
2007-12-12 11:00:00,38.92,39.36,38.92,39.32,46200.0,38.92,39.36,38.92,39.32,46200.0
2007-12-12 11:30:00,39.31,39.65,39.26,39.53,70400.0,39.31,39.65,39.26,39.53,70400.0
2007-12-12 12:00:00,39.52,39.58,39.26,39.28,55600.0,39.52,39.58,39.26,39.28,55600.0
2007-12-12 12:30:00,39.27,39.27,39.0,39.15,51800.0,39.27,39.27,39.0,39.15,51800.0
2007-12-12 13:00:00,39.17,39.33,39.15,39.29,40700.0,39.17,39.33,39.15,39.29,40700.0
2007-12-12 13:30:00,39.3,39.48,39.19,39.28,44200.0,39.3,39.48,39.19,39.28,44200.0
2007-12-12 14:00:00,39.28,39.37,39.15,39.21,65000.0,39.28,39.37,39.15,39.21,65000.0
2007-12-12 14:30:00,39.2,39.31,39.13,39.19,39500.0,39.2,39.31,39.13,39.19,39500.0
2007-12-12 15:00:00,39.16,39.16,38.82,39.1,80300.0,39.16,39.16,38.82,39.1,80300.0
2007-12-12 15:30:00,39.12,39.29,38.89,39.24,119000.0,39.12,39.29,38.89,39.24,119000.0
2007-12-13 09:30:00,38.94,39.35,38.71,39.35,164500.0,38.94,39.35,38.71,39.35,164500.0
2007-12-13 10:00:00,39.29,39.34,38.95,38.96,86300.0,39.29,39.34,38.95,38.96,86300.0
2007-12-13 10:30:00,38.95,39.03,38.6,38.66,47600.0,38.95,39.03,38.6,38.66,47600.0
2007-12-13 11:00:00,38.65,38.96,38.61,38.94,46300.0,38.65,38.96,38.61,38.94,46300.0
2007-12-13 11:30:00,38.95,38.99,38.89,38.95,34300.0,38.95,38.99,38.89,38.95,34300.0
2007-12-13 12:00:00,38.95,38.96,38.79,38.8,36800.0,38.95,38.96,38.79,38.8,36800.0
2007-12-13 12:30:00,38.81,38.9,38.64,38.85,46700.0,38.81,38.9,38.64,38.85,46700.0
2007-12-13 13:00:00,38.85,39.19,38.83,39.18,79400.0,38.85,39.19,38.83,39.18,79400.0
2007-12-13 13:30:00,39.18,39.2,39.0,39.09,101400.0,39.18,39.2,39.0,39.09,101400.0
2007-12-13 14:00:00,39.09,39.34,39.02,39.28,81900.0,39.09,39.34,39.02,39.28,81900.0
2007-12-13 14:30:00,39.28,39.34,39.06,39.08,80700.0,39.28,39.34,39.06,39.08,80700.0
2007-12-13 15:00:00,39.08,39.21,38.94,39.2,76100.0,39.08,39.21,38.94,39.2,76100.0
2007-12-13 15:30:00,39.19,39.28,39.14,39.25,114200.0,39.19,39.28,39.14,39.25,114200.0
2007-12-14 09:30:00,39.1,39.31,38.95,39.26,71900.0,39.1,39.31,38.95,39.26,71900.0
2007-12-14 10:00:00,39.26,39.34,38.93,38.94,76800.0,39.26,39.34,38.93,38.94,76800.0
2007-12-14 10:30:00,38.93,39.02,38.83,38.99,70100.0,38.93,39.02,38.83,38.99,70100.0
2007-12-14 11:00:00,38.99,38.99,38.73,38.78,31800.0,38.99,38.99,38.73,38.78,31800.0
2007-12-14 11:30:00,38.75,38.78,38.39,38.41,67700.0,38.75,38.78,38.39,38.41,67700.0
2007-12-14 12:00:00,38.41,38.49,38.18,38.22,37000.0,38.41,38.49,38.18,38.22,37000.0
2007-12-14 12:30:00,38.21,38.22,38.11,38.14,27500.0,38.21,38.22,38.11,38.14,27500.0
2007-12-14 13:00:00,38.14,38.35,38.04,38.32,49200.0,38.14,38.35,38.04,38.32,49200.0
2007-12-14 13:30:00,38.33,38.44,38.2,38.31,60900.0,38.33,38.44,38.2,38.31,60900.0
2007-12-14 14:00:00,38.31,38.31,38.13,38.16,62700.0,38.31,38.31,38.13,38.16,62700.0
2007-12-14 14:30:00,38.18,38.2,37.96,38.0,64900.0,38.18,38.2,37.96,38.0,64900.0
2007-12-14 15:00:00,38.0,38.21,37.88,37.91,72800.0,38.0,38.21,37.88,37.91,72800.0
2007-12-14 15:30:00,37.91,38.21,37.9,38.01,130200.0,37.91,38.21,37.9,38.01,130200.0
2007-12-17 09:30:00,37.82,38.12,37.7,37.73,34700.0,37.82,38.12,37.7,37.73,34700.0
2007-12-17 10:00:00,37.74,37.8,37.62,37.75,56700.0,37.74,37.8,37.62,37.75,56700.0
2007-12-17 10:30:00,37.73,38.0,37.66,38.0,23500.0,37.73,38.0,37.66,38.0,23500.0
2007-12-17 11:00:00,38.0,38.13,37.99,38.1,47000.0,38.0,38.13,37.99,38.1,47000.0
2007-12-17 11:30:00,38.1,38.11,38.01,38.09,28900.0,38.1,38.11,38.01,38.09,28900.0
2007-12-17 12:00:00,38.09,38.14,38.01,38.06,35000.0,38.09,38.14,38.01,38.06,35000.0
2007-12-17 12:30:00,38.06,38.17,37.98,38.04,20600.0,38.06,38.17,37.98,38.04,20600.0
2007-12-17 13:00:00,38.05,38.08,37.71,37.78,38500.0,38.05,38.08,37.71,37.78,38500.0
2007-12-17 13:30:00,37.78,37.82,37.63,37.76,30600.0,37.78,37.82,37.63,37.76,30600.0
2007-12-17 14:00:00,37.75,37.92,37.71,37.9,20800.0,37.75,37.92,37.71,37.9,20800.0
2007-12-17 14:30:00,37.91,37.91,37.69,37.71,26500.0,37.91,37.91,37.69,37.71,26500.0
2007-12-17 15:00:00,37.72,37.74,37.61,37.65,34200.0,37.72,37.74,37.61,37.65,34200.0
2007-12-17 15:30:00,37.68,37.89,37.46,37.5,117400.0,37.68,37.89,37.46,37.5,117400.0
2007-12-18 09:30:00,37.97,37.97,37.36,37.39,39000.0,37.97,37.97,37.36,37.39,39000.0
2007-12-18 10:00:00,37.39,37.41,36.88,37.09,59300.0,37.39,37.41,36.88,37.09,59300.0
2007-12-18 10:30:00,37.11,37.15,36.94,37.12,37100.0,37.11,37.15,36.94,37.12,37100.0
2007-12-18 11:00:00,37.1,37.16,36.83,36.86,25800.0,37.1,37.16,36.83,36.86,25800.0
2007-12-18 11:30:00,36.83,36.86,36.48,36.5,44600.0,36.83,36.86,36.48,36.5,44600.0
2007-12-18 12:00:00,36.49,36.82,36.41,36.77,42100.0,36.49,36.82,36.41,36.77,42100.0
2007-12-18 12:30:00,36.75,37.31,36.7,37.29,60500.0,36.75,37.31,36.7,37.29,60500.0
2007-12-18 13:00:00,37.28,37.3,37.07,37.16,51800.0,37.28,37.3,37.07,37.16,51800.0
2007-12-18 13:30:00,37.19,37.39,37.05,37.18,45200.0,37.19,37.39,37.05,37.18,45200.0
2007-12-18 14:00:00,37.23,37.43,37.11,37.43,37800.0,37.23,37.43,37.11,37.43,37800.0
2007-12-18 14:30:00,37.43,37.51,37.2,37.21,34600.0,37.43,37.51,37.2,37.21,34600.0
2007-12-18 15:00:00,37.2,37.47,37.18,37.35,54000.0,37.2,37.47,37.18,37.35,54000.0
2007-12-18 15:30:00,37.36,37.43,37.24,37.3,62800.0,37.36,37.43,37.24,37.3,62800.0
2007-12-19 09:30:00,37.13,37.83,36.97,37.68,76500.0,37.13,37.83,36.97,37.68,76500.0
2007-12-19 10:00:00,37.64,38.23,37.57,38.12,185300.0,37.64,38.23,37.57,38.12,185300.0
2007-12-19 10:30:00,38.14,38.38,38.11,38.15,62300.0,38.14,38.38,38.11,38.15,62300.0
2007-12-19 11:00:00,38.15,38.3,38.11,38.18,44400.0,38.15,38.3,38.11,38.18,44400.0
2007-12-19 11:30:00,38.18,38.34,38.18,38.22,52200.0,38.18,38.34,38.18,38.22,52200.0
2007-12-19 12:00:00,38.23,38.58,38.22,38.48,54700.0,38.23,38.58,38.22,38.48,54700.0
2007-12-19 12:30:00,38.47,38.66,38.41,38.51,89100.0,38.47,38.66,38.41,38.51,89100.0
2007-12-19 13:00:00,38.53,38.53,38.17,38.22,30200.0,38.53,38.53,38.17,38.22,30200.0
2007-12-19 13:30:00,38.22,38.23,38.0,38.09,32800.0,38.22,38.23,38.0,38.09,32800.0
2007-12-19 14:00:00,38.07,38.29,38.02,38.18,38000.0,38.07,38.29,38.02,38.18,38000.0
2007-12-19 14:30:00,38.2,38.31,38.12,38.22,19100.0,38.2,38.31,38.12,38.22,19100.0
2007-12-19 15:00:00,38.23,38.33,38.16,38.31,56800.0,38.23,38.33,38.16,38.31,56800.0
2007-12-19 15:30:00,38.31,38.39,38.26,38.32,117500.0,38.31,38.39,38.26,38.32,117500.0
2007-12-20 09:30:00,38.44,38.59,38.23,38.44,70900.0,38.44,38.59,38.23,38.44,70900.0
2007-12-20 10:00:00,38.44,38.85,38.44,38.85,64800.0,38.44,38.85,38.44,38.85,64800.0
2007-12-20 10:30:00,38.85,38.89,38.69,38.78,47600.0,38.85,38.89,38.69,38.78,47600.0
2007-12-20 11:00:00,38.76,38.84,38.44,38.62,60300.0,38.76,38.84,38.44,38.62,60300.0
2007-12-20 11:30:00,38.63,38.71,38.59,38.64,39200.0,38.63,38.71,38.59,38.64,39200.0
2007-12-20 12:00:00,38.64,38.85,38.54,38.84,48700.0,38.64,38.85,38.54,38.84,48700.0
2007-12-20 12:30:00,38.85,38.85,38.7,38.71,31900.0,38.85,38.85,38.7,38.71,31900.0
2007-12-20 13:00:00,38.74,38.85,38.63,38.63,61200.0,38.74,38.85,38.63,38.63,61200.0
2007-12-20 13:30:00,38.63,38.88,38.61,38.86,44200.0,38.63,38.88,38.61,38.86,44200.0
2007-12-20 14:00:00,38.87,39.05,38.74,39.03,51300.0,38.87,39.05,38.74,39.03,51300.0
2007-12-20 14:30:00,39.03,39.19,39.01,39.16,56400.0,39.03,39.19,39.01,39.16,56400.0
2007-12-20 15:00:00,39.14,39.16,38.83,38.84,74300.0,39.14,39.16,38.83,38.84,74300.0
2007-12-20 15:30:00,38.82,39.18,38.79,39.17,124000.0,38.82,39.18,38.79,39.17,124000.0
2007-12-21 09:30:00,39.69,39.69,39.11,39.12,304200.0,39.69,39.69,39.11,39.12,304200.0
2007-12-21 10:00:00,39.13,39.21,39.07,39.16,44200.0,39.13,39.21,39.07,39.16,44200.0
2007-12-21 10:30:00,39.17,39.18,38.48,38.49,98400.0,39.17,39.18,38.48,38.49,98400.0
2007-12-21 11:00:00,38.49,38.57,38.41,38.54,56900.0,38.49,38.57,38.41,38.54,56900.0
2007-12-21 11:30:00,38.56,38.73,38.54,38.61,37600.0,38.56,38.73,38.54,38.61,37600.0
2007-12-21 12:00:00,38.62,38.7,38.54,38.69,37800.0,38.62,38.7,38.54,38.69,37800.0
2007-12-21 12:30:00,38.68,38.8,38.63,38.79,20800.0,38.68,38.8,38.63,38.79,20800.0
2007-12-21 13:00:00,38.77,38.8,38.75,38.77,21700.0,38.77,38.8,38.75,38.77,21700.0
2007-12-21 13:30:00,38.76,38.79,38.74,38.79,33500.0,38.76,38.79,38.74,38.79,33500.0
2007-12-21 14:00:00,38.78,38.84,38.78,38.82,27100.0,38.78,38.84,38.78,38.82,27100.0
2007-12-21 14:30:00,38.83,38.89,38.73,38.76,46400.0,38.83,38.89,38.73,38.76,46400.0
2007-12-21 15:00:00,38.76,38.85,38.72,38.72,50800.0,38.76,38.85,38.72,38.72,50800.0
2007-12-21 15:30:00,38.72,38.75,38.65,38.72,81300.0,38.72,38.75,38.65,38.72,81300.0
2007-12-24 09:30:00,38.75,39.75,38.75,39.5,60700.0,38.75,39.75,38.75,39.5,60700.0
2007-12-24 10:00:00,39.47,39.77,39.43,39.69,58300.0,39.47,39.77,39.43,39.69,58300.0
2007-12-24 10:30:00,39.68,39.97,39.59,39.93,35500.0,39.68,39.97,39.59,39.93,35500.0
2007-12-24 11:00:00,39.94,39.95,39.86,39.86,22900.0,39.94,39.95,39.86,39.86,22900.0
2007-12-24 11:30:00,39.86,40.04,39.86,40.03,38900.0,39.86,40.04,39.86,40.03,38900.0
2007-12-24 12:00:00,40.02,40.11,39.98,40.11,27400.0,40.02,40.11,39.98,40.11,27400.0
2007-12-24 12:30:00,40.11,40.38,40.05,40.36,73900.0,40.11,40.38,40.05,40.36,73900.0
2007-12-24 13:00:00,40.32,40.32,40.29,40.29,26800.0,40.32,40.32,40.29,40.29,26800.0
2007-12-24 13:30:00,40.29,40.29,40.29,40.29,0.0,40.29,40.29,40.29,40.29,0.0
2007-12-24 14:00:00,40.29,40.29,40.29,40.29,0.0,40.29,40.29,40.29,40.29,0.0
2007-12-24 14:30:00,40.29,40.29,40.29,40.29,0.0,40.29,40.29,40.29,40.29,0.0
2007-12-24 15:00:00,40.29,40.29,40.29,40.29,0.0,40.29,40.29,40.29,40.29,0.0
2007-12-24 15:30:00,40.29,40.29,40.29,40.29,0.0,40.29,40.29,40.29,40.29,0.0
2007-12-26 09:30:00,40.29,40.45,39.98,40.43,81900.0,40.29,40.45,39.98,40.43,81900.0
2007-12-26 10:00:00,40.37,40.49,40.33,40.38,33900.0,40.37,40.49,40.33,40.38,33900.0
2007-12-26 10:30:00,40.36,40.46,40.27,40.3,65000.0,40.36,40.46,40.27,40.3,65000.0
2007-12-26 11:00:00,40.34,40.4,40.23,40.29,38500.0,40.34,40.4,40.23,40.29,38500.0
2007-12-26 11:30:00,40.28,40.4,40.24,40.35,53600.0,40.28,40.4,40.24,40.35,53600.0
2007-12-26 12:00:00,40.34,40.38,40.29,40.32,33200.0,40.34,40.38,40.29,40.32,33200.0
2007-12-26 12:30:00,40.32,40.39,40.28,40.33,41500.0,40.32,40.39,40.28,40.33,41500.0
2007-12-26 13:00:00,40.33,40.36,40.18,40.28,35900.0,40.33,40.36,40.18,40.28,35900.0
2007-12-26 13:30:00,40.22,40.46,40.2,40.34,44200.0,40.22,40.46,40.2,40.34,44200.0
2007-12-26 14:00:00,40.32,40.37,40.2,40.32,45300.0,40.32,40.37,40.2,40.32,45300.0
2007-12-26 14:30:00,40.34,40.38,40.32,40.33,30600.0,40.34,40.38,40.32,40.33,30600.0
2007-12-26 15:00:00,40.34,40.35,40.29,40.31,31700.0,40.34,40.35,40.29,40.31,31700.0
2007-12-26 15:30:00,40.31,40.39,40.28,40.32,80700.0,40.31,40.39,40.28,40.32,80700.0
2007-12-27 09:30:00,40.56,40.56,40.24,40.32,27600.0,40.56,40.56,40.24,40.32,27600.0
2007-12-27 10:00:00,40.34,40.37,40.31,40.33,19600.0,40.34,40.37,40.31,40.33,19600.0
2007-12-27 10:30:00,40.33,40.33,40.1,40.11,59800.0,40.33,40.33,40.1,40.11,59800.0
2007-12-27 11:00:00,40.11,40.13,39.94,40.03,30800.0,40.11,40.13,39.94,40.03,30800.0
2007-12-27 11:30:00,40.02,40.15,40.0,40.15,12900.0,40.02,40.15,40.0,40.15,12900.0
2007-12-27 12:00:00,40.11,40.15,39.94,39.96,31100.0,40.11,40.15,39.94,39.96,31100.0
2007-12-27 12:30:00,39.97,40.04,39.8,40.01,28300.0,39.97,40.04,39.8,40.01,28300.0
2007-12-27 13:00:00,40.0,40.01,39.85,39.94,32900.0,40.0,40.01,39.85,39.94,32900.0
2007-12-27 13:30:00,39.94,39.99,39.85,39.98,25300.0,39.94,39.99,39.85,39.98,25300.0
2007-12-27 14:00:00,39.98,40.1,39.92,39.97,39800.0,39.98,40.1,39.92,39.97,39800.0
2007-12-27 14:30:00,39.97,40.0,39.82,39.87,49700.0,39.97,40.0,39.82,39.87,49700.0
2007-12-27 15:00:00,39.86,39.94,39.72,39.81,43900.0,39.86,39.94,39.72,39.81,43900.0
2007-12-27 15:30:00,39.8,39.89,39.71,39.89,100200.0,39.8,39.89,39.71,39.89,100200.0
2007-12-28 09:30:00,39.91,40.12,39.9,39.94,41400.0,39.91,40.12,39.9,39.94,41400.0
2007-12-28 10:00:00,39.94,39.98,39.66,39.76,69600.0,39.94,39.98,39.66,39.76,69600.0
2007-12-28 10:30:00,39.81,39.89,39.73,39.84,12200.0,39.81,39.89,39.73,39.84,12200.0
2007-12-28 11:00:00,39.83,39.84,39.66,39.78,53700.0,39.83,39.84,39.66,39.78,53700.0
2007-12-28 11:30:00,39.78,39.84,39.65,39.81,48400.0,39.78,39.84,39.65,39.81,48400.0
2007-12-28 12:00:00,39.81,39.9,39.8,39.84,39000.0,39.81,39.9,39.8,39.84,39000.0
2007-12-28 12:30:00,39.81,39.86,39.76,39.83,28300.0,39.81,39.86,39.76,39.83,28300.0
2007-12-28 13:00:00,39.83,39.86,39.78,39.82,36900.0,39.83,39.86,39.78,39.82,36900.0
2007-12-28 13:30:00,39.81,39.86,39.76,39.84,46700.0,39.81,39.86,39.76,39.84,46700.0
2007-12-28 14:00:00,39.84,39.85,39.76,39.76,39500.0,39.84,39.85,39.76,39.76,39500.0
2007-12-28 14:30:00,39.76,39.86,39.66,39.76,59700.0,39.76,39.86,39.66,39.76,59700.0
2007-12-28 15:00:00,39.74,39.74,39.6,39.63,69400.0,39.74,39.74,39.6,39.63,69400.0
2007-12-28 15:30:00,39.62,39.75,39.56,39.74,72700.0,39.62,39.75,39.56,39.74,72700.0
2007-12-31 09:30:00,39.61,39.96,39.52,39.62,31600.0,39.61,39.96,39.52,39.62,31600.0
2007-12-31 10:00:00,39.66,39.79,39.29,39.33,44000.0,39.66,39.79,39.29,39.33,44000.0
2007-12-31 10:30:00,39.31,39.4,39.15,39.24,28400.0,39.31,39.4,39.15,39.24,28400.0
2007-12-31 11:00:00,39.24,39.25,39.04,39.12,28200.0,39.24,39.25,39.04,39.12,28200.0
2007-12-31 11:30:00,39.11,39.25,39.11,39.24,18400.0,39.11,39.25,39.11,39.24,18400.0
2007-12-31 12:00:00,39.24,39.25,39.1,39.13,28100.0,39.24,39.25,39.1,39.13,28100.0
2007-12-31 12:30:00,39.12,39.17,39.07,39.12,24100.0,39.12,39.17,39.07,39.12,24100.0
2007-12-31 13:00:00,39.12,39.27,39.11,39.14,33900.0,39.12,39.27,39.11,39.14,33900.0
2007-12-31 13:30:00,39.12,39.37,39.12,39.37,25600.0,39.12,39.37,39.12,39.37,25600.0
2007-12-31 14:00:00,39.37,39.44,39.35,39.35,42600.0,39.37,39.44,39.35,39.35,42600.0
2007-12-31 14:30:00,39.33,39.53,39.28,39.51,28600.0,39.33,39.53,39.28,39.51,28600.0
2007-12-31 15:00:00,39.51,39.6,39.4,39.56,46800.0,39.51,39.6,39.4,39.56,46800.0
2007-12-31 15:30:00,39.54,39.54,39.3,39.3,74800.0,39.54,39.54,39.3,39.3,74800.0
2008-01-02 09:30:00,39.05,39.44,38.91,38.98,48000.0,39.05,39.44,38.91,38.98,48000.0
2008-01-02 10:00:00,38.95,38.95,38.58,38.7,34000.0,38.95,38.95,38.58,38.7,34000.0
2008-01-02 10:30:00,38.7,38.73,38.3,38.36,43000.0,38.7,38.73,38.3,38.36,43000.0
2008-01-02 11:00:00,38.35,38.55,38.33,38.4,31400.0,38.35,38.55,38.33,38.4,31400.0
2008-01-02 11:30:00,38.4,38.42,38.11,38.42,21200.0,38.4,38.42,38.11,38.42,21200.0
2008-01-02 12:00:00,38.43,38.45,38.26,38.37,30900.0,38.43,38.45,38.26,38.37,30900.0
2008-01-02 12:30:00,38.37,38.68,38.32,38.64,49100.0,38.37,38.68,38.32,38.64,49100.0
2008-01-02 13:00:00,38.68,38.71,38.57,38.71,41700.0,38.68,38.71,38.57,38.71,41700.0
2008-01-02 13:30:00,38.71,39.03,38.67,39.01,56800.0,38.71,39.03,38.67,39.01,56800.0
2008-01-02 14:00:00,39.02,39.09,38.65,38.77,246500.0,39.02,39.09,38.65,38.77,246500.0
2008-01-02 14:30:00,38.76,38.76,38.59,38.62,151000.0,38.76,38.76,38.59,38.62,151000.0
2008-01-02 15:00:00,38.61,38.74,38.59,38.66,102600.0,38.61,38.74,38.59,38.66,102600.0
2008-01-02 15:30:00,38.67,38.85,38.63,38.79,156700.0,38.67,38.85,38.63,38.79,156700.0
2008-01-03 09:30:00,38.79,38.8,38.05,38.09,78100.0,38.79,38.8,38.05,38.09,78100.0
2008-01-03 10:00:00,38.14,38.44,38.07,38.12,56300.0,38.14,38.44,38.07,38.12,56300.0
2008-01-03 10:30:00,38.12,38.15,37.88,38.11,48600.0,38.12,38.15,37.88,38.11,48600.0
2008-01-03 11:00:00,38.11,38.45,38.1,38.35,70700.0,38.11,38.45,38.1,38.35,70700.0
2008-01-03 11:30:00,38.38,38.47,38.34,38.37,47800.0,38.38,38.47,38.34,38.37,47800.0
2008-01-03 12:00:00,38.37,38.4,38.32,38.37,41100.0,38.37,38.4,38.32,38.37,41100.0
2008-01-03 12:30:00,38.38,38.39,38.28,38.34,56600.0,38.38,38.39,38.28,38.34,56600.0
2008-01-03 13:00:00,38.31,38.33,38.07,38.09,44700.0,38.31,38.33,38.07,38.09,44700.0
2008-01-03 13:30:00,38.08,38.25,37.97,38.0,89900.0,38.08,38.25,37.97,38.0,89900.0
2008-01-03 14:00:00,38.0,38.3,37.99,38.22,50600.0,38.0,38.3,37.99,38.22,50600.0
2008-01-03 14:30:00,38.22,38.24,37.97,38.0,69600.0,38.22,38.24,37.97,38.0,69600.0
2008-01-03 15:00:00,38.04,38.06,37.46,37.47,162900.0,38.04,38.06,37.46,37.47,162900.0
2008-01-03 15:30:00,37.47,37.55,37.36,37.44,236700.0,37.47,37.55,37.36,37.44,236700.0
2008-01-04 09:30:00,37.05,37.05,36.29,36.3,67800.0,37.05,37.05,36.29,36.3,67800.0
2008-01-04 10:00:00,36.3,36.35,35.81,35.82,108700.0,36.3,36.35,35.81,35.82,108700.0
2008-01-04 10:30:00,35.82,36.0,35.59,35.63,60700.0,35.82,36.0,35.59,35.63,60700.0
2008-01-04 11:00:00,35.63,36.07,35.63,36.02,69200.0,35.63,36.07,35.63,36.02,69200.0
2008-01-04 11:30:00,36.03,36.08,35.92,36.04,27800.0,36.03,36.08,35.92,36.04,27800.0
2008-01-04 12:00:00,36.0,36.23,36.0,36.09,74500.0,36.0,36.23,36.0,36.09,74500.0
2008-01-04 12:30:00,36.07,36.11,35.97,36.0,35900.0,36.07,36.11,35.97,36.0,35900.0
2008-01-04 13:00:00,36.0,36.14,35.95,36.0,41000.0,36.0,36.14,35.95,36.0,41000.0
2008-01-04 13:30:00,36.0,36.04,35.87,35.97,37000.0,36.0,36.04,35.87,35.97,37000.0
2008-01-04 14:00:00,35.95,36.04,35.88,35.92,63800.0,35.95,36.04,35.88,35.92,63800.0
2008-01-04 14:30:00,35.92,35.92,35.62,35.74,64300.0,35.92,35.92,35.62,35.74,64300.0
2008-01-04 15:00:00,35.73,36.02,35.7,36.0,96900.0,35.73,36.02,35.7,36.0,96900.0
2008-01-04 15:30:00,36.0,36.02,35.69,35.8,105100.0,36.0,36.02,35.69,35.8,105100.0
2008-01-07 09:30:00,35.83,35.99,35.42,35.74,54500.0,35.83,35.99,35.42,35.74,54500.0
2008-01-07 10:00:00,35.76,35.76,35.24,35.32,38600.0,35.76,35.76,35.24,35.32,38600.0
2008-01-07 10:30:00,35.31,35.6,35.15,35.52,36400.0,35.31,35.6,35.15,35.52,36400.0
2008-01-07 11:00:00,35.55,35.71,35.51,35.61,38500.0,35.55,35.71,35.51,35.61,38500.0
2008-01-07 11:30:00,35.63,35.9,35.63,35.73,46500.0,35.63,35.9,35.63,35.73,46500.0
2008-01-07 12:00:00,35.72,35.72,35.2,35.35,110100.0,35.72,35.72,35.2,35.35,110100.0
2008-01-07 12:30:00,35.35,35.84,35.35,35.71,70400.0,35.35,35.84,35.35,35.71,70400.0
2008-01-07 13:00:00,35.71,35.83,35.51,35.75,128900.0,35.71,35.83,35.51,35.75,128900.0
2008-01-07 13:30:00,35.76,35.82,35.56,35.68,48000.0,35.76,35.82,35.56,35.68,48000.0
2008-01-07 14:00:00,35.69,35.7,35.31,35.42,68800.0,35.69,35.7,35.31,35.42,68800.0
2008-01-07 14:30:00,35.4,35.59,35.4,35.54,34300.0,35.4,35.59,35.4,35.54,34300.0
2008-01-07 15:00:00,35.53,35.59,35.42,35.54,51100.0,35.53,35.59,35.42,35.54,51100.0
2008-01-07 15:30:00,35.54,35.8,35.31,35.59,106500.0,35.54,35.8,35.31,35.59,106500.0
2008-01-08 09:30:00,35.69,35.99,35.38,35.4,81500.0,35.69,35.99,35.38,35.4,81500.0
2008-01-08 10:00:00,35.36,35.62,35.3,35.3,78900.0,35.36,35.62,35.3,35.3,78900.0
2008-01-08 10:30:00,35.3,35.32,35.02,35.11,55800.0,35.3,35.32,35.02,35.11,55800.0
2008-01-08 11:00:00,35.12,35.12,34.8,34.9,73500.0,35.12,35.12,34.8,34.9,73500.0
2008-01-08 11:30:00,34.89,34.89,34.53,34.65,106400.0,34.89,34.89,34.53,34.65,106400.0
2008-01-08 12:00:00,34.63,34.7,34.5,34.64,67300.0,34.63,34.7,34.5,34.64,67300.0
2008-01-08 12:30:00,34.63,34.65,34.47,34.48,78100.0,34.63,34.65,34.47,34.48,78100.0
2008-01-08 13:00:00,34.48,34.61,34.36,34.53,90500.0,34.48,34.61,34.36,34.53,90500.0
2008-01-08 13:30:00,34.53,34.53,34.36,34.48,81500.0,34.53,34.53,34.36,34.48,81500.0
2008-01-08 14:00:00,34.47,34.53,34.42,34.5,127800.0,34.47,34.53,34.42,34.5,127800.0
2008-01-08 14:30:00,34.5,34.51,33.97,33.98,115100.0,34.5,34.51,33.97,33.98,115100.0
2008-01-08 15:00:00,33.98,34.02,33.69,33.75,141900.0,33.98,34.02,33.69,33.75,141900.0
2008-01-08 15:30:00,33.76,33.9,33.19,33.36,285200.0,33.76,33.9,33.19,33.36,285200.0
2008-01-09 09:30:00,33.33,33.99,33.31,33.9,109000.0,33.33,33.99,33.31,33.9,109000.0
2008-01-09 10:00:00,33.9,33.98,33.6,33.78,108700.0,33.9,33.98,33.6,33.78,108700.0
2008-01-09 10:30:00,33.8,34.01,33.62,33.88,58200.0,33.8,34.01,33.62,33.88,58200.0
2008-01-09 11:00:00,33.87,33.92,33.66,33.66,53800.0,33.87,33.92,33.66,33.66,53800.0
2008-01-09 11:30:00,33.65,33.66,33.38,33.53,61100.0,33.65,33.66,33.38,33.53,61100.0
2008-01-09 12:00:00,33.53,33.65,33.48,33.58,31800.0,33.53,33.65,33.48,33.58,31800.0
2008-01-09 12:30:00,33.57,33.61,33.37,33.61,55100.0,33.57,33.61,33.37,33.61,55100.0
2008-01-09 13:00:00,33.64,33.64,33.12,33.23,102700.0,33.64,33.64,33.12,33.23,102700.0
2008-01-09 13:30:00,33.19,33.29,33.02,33.1,113100.0,33.19,33.29,33.02,33.1,113100.0
2008-01-09 14:00:00,33.11,33.22,32.76,32.9,101400.0,33.11,33.22,32.76,32.9,101400.0
2008-01-09 14:30:00,32.91,33.1,32.89,33.01,158500.0,32.91,33.1,32.89,33.01,158500.0
2008-01-09 15:00:00,33.02,33.05,32.88,32.89,258200.0,33.02,33.05,32.88,32.89,258200.0
2008-01-09 15:30:00,32.89,33.09,32.8,32.99,317600.0,32.89,33.09,32.8,32.99,317600.0
2008-01-10 09:30:00,32.67,32.69,31.82,31.91,225600.0,32.67,32.69,31.82,31.91,225600.0
2008-01-10 10:00:00,31.88,32.08,31.34,31.59,301900.0,31.88,32.08,31.34,31.59,301900.0
2008-01-10 10:30:00,31.59,31.75,31.44,31.56,248100.0,31.59,31.75,31.44,31.56,248100.0
2008-01-10 11:00:00,31.56,31.62,31.44,31.57,102600.0,31.56,31.62,31.44,31.57,102600.0
2008-01-10 11:30:00,31.59,31.63,31.44,31.57,157700.0,31.59,31.63,31.44,31.57,157700.0
2008-01-10 12:00:00,31.58,31.8,31.49,31.64,650400.0,31.58,31.8,31.49,31.64,650400.0
2008-01-10 12:30:00,31.66,31.98,31.64,31.94,207400.0,31.66,31.98,31.64,31.94,207400.0
2008-01-10 13:00:00,31.93,31.98,31.47,31.52,200900.0,31.93,31.98,31.47,31.52,200900.0
2008-01-10 13:30:00,31.52,31.75,31.37,31.7,165000.0,31.52,31.75,31.37,31.7,165000.0
2008-01-10 14:00:00,31.7,31.8,31.59,31.67,147300.0,31.7,31.8,31.59,31.67,147300.0
2008-01-10 14:30:00,31.68,31.93,31.68,31.68,163000.0,31.68,31.93,31.68,31.68,163000.0
2008-01-10 15:00:00,31.69,31.86,31.68,31.79,206600.0,31.69,31.86,31.68,31.79,206600.0
2008-01-10 15:30:00,31.79,31.81,31.43,31.52,317700.0,31.79,31.81,31.43,31.52,317700.0
2008-01-11 09:30:00,31.42,31.68,31.24,31.68,146100.0,31.42,31.68,31.24,31.68,146100.0
2008-01-11 10:00:00,31.68,31.8,31.52,31.69,115900.0,31.68,31.8,31.52,31.69,115900.0
2008-01-11 10:30:00,31.69,31.9,31.59,31.87,79600.0,31.69,31.9,31.59,31.87,79600.0
2008-01-11 11:00:00,31.87,31.95,31.7,31.95,90600.0,31.87,31.95,31.7,31.95,90600.0
2008-01-11 11:30:00,31.94,32.06,31.87,32.05,66700.0,31.94,32.06,31.87,32.05,66700.0
2008-01-11 12:00:00,32.05,32.1,31.88,31.88,55400.0,32.05,32.1,31.88,31.88,55400.0
2008-01-11 12:30:00,31.85,31.85,31.69,31.77,74000.0,31.85,31.85,31.69,31.77,74000.0
2008-01-11 13:00:00,31.78,31.78,31.54,31.58,84800.0,31.78,31.78,31.54,31.58,84800.0
2008-01-11 13:30:00,31.58,31.61,31.26,31.5,114900.0,31.58,31.61,31.26,31.5,114900.0
2008-01-11 14:00:00,31.5,31.61,31.36,31.57,103200.0,31.5,31.61,31.36,31.57,103200.0
2008-01-11 14:30:00,31.57,31.58,31.39,31.49,111900.0,31.57,31.58,31.39,31.49,111900.0
2008-01-11 15:00:00,31.5,31.54,31.32,31.5,151100.0,31.5,31.54,31.32,31.5,151100.0
2008-01-11 15:30:00,31.49,31.62,31.31,31.36,178900.0,31.49,31.62,31.31,31.36,178900.0
2008-01-14 09:30:00,31.52,32.78,31.52,32.62,83200.0,31.52,32.78,31.52,32.62,83200.0
2008-01-14 10:00:00,32.58,32.7,32.32,32.33,74000.0,32.58,32.7,32.32,32.33,74000.0
2008-01-14 10:30:00,32.33,32.48,32.23,32.48,65700.0,32.33,32.48,32.23,32.48,65700.0
2008-01-14 11:00:00,32.48,32.65,32.42,32.46,40200.0,32.48,32.65,32.42,32.46,40200.0
2008-01-14 11:30:00,32.45,32.45,32.22,32.39,44100.0,32.45,32.45,32.22,32.39,44100.0
2008-01-14 12:00:00,32.36,32.4,32.07,32.08,38500.0,32.36,32.4,32.07,32.08,38500.0
2008-01-14 12:30:00,32.1,32.15,32.04,32.06,28000.0,32.1,32.15,32.04,32.06,28000.0
2008-01-14 13:00:00,32.07,32.22,32.06,32.08,20300.0,32.07,32.22,32.06,32.08,20300.0
2008-01-14 13:30:00,32.08,32.24,32.06,32.14,31900.0,32.08,32.24,32.06,32.14,31900.0
2008-01-14 14:00:00,32.14,32.17,32.0,32.04,38400.0,32.14,32.17,32.0,32.04,38400.0
2008-01-14 14:30:00,32.04,32.18,32.04,32.12,51100.0,32.04,32.18,32.04,32.12,51100.0
2008-01-14 15:00:00,32.13,32.16,32.03,32.06,63700.0,32.13,32.16,32.03,32.06,63700.0
2008-01-14 15:30:00,32.06,32.25,31.98,32.23,141700.0,32.06,32.25,31.98,32.23,141700.0
2008-01-15 09:30:00,31.95,32.05,31.11,31.28,114400.0,31.95,32.05,31.11,31.28,114400.0
2008-01-15 10:00:00,31.34,31.52,31.06,31.1,93900.0,31.34,31.52,31.06,31.1,93900.0
2008-01-15 10:30:00,31.14,31.21,31.05,31.17,37400.0,31.14,31.21,31.05,31.17,37400.0
2008-01-15 11:00:00,31.17,31.31,31.14,31.18,42000.0,31.17,31.31,31.14,31.18,42000.0
2008-01-15 11:30:00,31.2,31.23,31.07,31.13,38800.0,31.2,31.23,31.07,31.13,38800.0
2008-01-15 12:00:00,31.13,31.25,31.07,31.2,38600.0,31.13,31.25,31.07,31.2,38600.0
2008-01-15 12:30:00,31.22,31.24,31.15,31.22,31400.0,31.22,31.24,31.15,31.22,31400.0
2008-01-15 13:00:00,31.21,31.42,31.17,31.18,54600.0,31.21,31.42,31.17,31.18,54600.0
2008-01-15 13:30:00,31.18,31.18,30.97,30.98,41200.0,31.18,31.18,30.97,30.98,41200.0
2008-01-15 14:00:00,30.97,31.08,30.9,31.05,47000.0,30.97,31.08,30.9,31.05,47000.0
2008-01-15 14:30:00,31.06,31.12,30.97,31.0,69700.0,31.06,31.12,30.97,31.0,69700.0
2008-01-15 15:00:00,31.01,31.09,30.84,31.07,117700.0,31.01,31.09,30.84,31.07,117700.0
2008-01-15 15:30:00,31.06,31.23,30.89,30.97,174900.0,31.06,31.23,30.89,30.97,174900.0
2008-01-16 09:30:00,30.8,31.67,30.69,31.27,185000.0,30.8,31.67,30.69,31.27,185000.0
2008-01-16 10:00:00,31.25,31.48,31.08,31.19,65000.0,31.25,31.48,31.08,31.19,65000.0
2008-01-16 10:30:00,31.19,31.32,31.0,31.16,50300.0,31.19,31.32,31.0,31.16,50300.0
2008-01-16 11:00:00,31.16,31.5,31.09,31.4,67400.0,31.16,31.5,31.09,31.4,67400.0
2008-01-16 11:30:00,31.39,31.89,31.35,31.84,69700.0,31.39,31.89,31.35,31.84,69700.0
2008-01-16 12:00:00,31.84,31.94,31.64,31.74,184800.0,31.84,31.94,31.64,31.74,184800.0
2008-01-16 12:30:00,31.74,31.93,31.69,31.71,69300.0,31.74,31.93,31.69,31.71,69300.0
2008-01-16 13:00:00,31.73,31.75,31.47,31.65,60500.0,31.73,31.75,31.47,31.65,60500.0
2008-01-16 13:30:00,31.62,31.74,31.44,31.5,100100.0,31.62,31.74,31.44,31.5,100100.0
2008-01-16 14:00:00,31.52,31.75,31.4,31.6,120700.0,31.52,31.75,31.4,31.6,120700.0
2008-01-16 14:30:00,31.6,31.93,31.58,31.88,195700.0,31.6,31.93,31.58,31.88,195700.0
2008-01-16 15:00:00,31.89,32.09,31.86,32.09,153600.0,31.89,32.09,31.86,32.09,153600.0
2008-01-16 15:30:00,32.1,32.1,31.63,31.64,160300.0,32.1,32.1,31.63,31.64,160300.0
2008-01-17 09:30:00,31.73,32.49,31.61,32.47,107900.0,31.73,32.49,31.61,32.47,107900.0
2008-01-17 10:00:00,32.46,32.46,31.69,31.83,84500.0,32.46,32.46,31.69,31.83,84500.0
2008-01-17 10:30:00,31.82,31.91,31.55,31.84,72100.0,31.82,31.91,31.55,31.84,72100.0
2008-01-17 11:00:00,31.83,31.88,31.57,31.62,56500.0,31.83,31.88,31.57,31.62,56500.0
2008-01-17 11:30:00,31.61,31.69,31.26,31.29,53100.0,31.61,31.69,31.26,31.29,53100.0
2008-01-17 12:00:00,31.27,31.31,31.02,31.19,46900.0,31.27,31.31,31.02,31.19,46900.0
2008-01-17 12:30:00,31.21,31.28,31.09,31.17,41500.0,31.21,31.28,31.09,31.17,41500.0
2008-01-17 13:00:00,31.14,31.32,31.05,31.29,52000.0,31.14,31.32,31.05,31.29,52000.0
2008-01-17 13:30:00,31.31,31.39,31.16,31.32,121000.0,31.31,31.39,31.16,31.32,121000.0
2008-01-17 14:00:00,31.3,31.38,30.98,30.98,55900.0,31.3,31.38,30.98,30.98,55900.0
2008-01-17 14:30:00,30.98,31.18,30.9,31.09,50300.0,30.98,31.18,30.9,31.09,50300.0
2008-01-17 15:00:00,31.07,31.14,30.91,30.91,65600.0,31.07,31.14,30.91,30.91,65600.0
2008-01-17 15:30:00,30.9,30.92,30.6,30.6,149200.0,30.9,30.92,30.6,30.6,149200.0
2008-01-18 09:30:00,30.75,31.08,30.72,30.97,73400.0,30.75,31.08,30.72,30.97,73400.0
2008-01-18 10:00:00,30.99,31.25,30.9,31.13,86800.0,30.99,31.25,30.9,31.13,86800.0
2008-01-18 10:30:00,31.15,31.19,31.02,31.15,47000.0,31.15,31.19,31.02,31.15,47000.0
2008-01-18 11:00:00,31.16,31.18,30.76,30.94,74800.0,31.16,31.18,30.76,30.94,74800.0
2008-01-18 11:30:00,30.95,31.09,30.66,30.71,70800.0,30.95,31.09,30.66,30.71,70800.0
2008-01-18 12:00:00,30.72,31.11,30.65,31.11,115800.0,30.72,31.11,30.65,31.11,115800.0
2008-01-18 12:30:00,31.11,31.29,31.07,31.2,57800.0,31.11,31.29,31.07,31.2,57800.0
2008-01-18 13:00:00,31.21,31.4,31.19,31.23,51500.0,31.21,31.4,31.19,31.23,51500.0
2008-01-18 13:30:00,31.24,31.34,31.16,31.25,61500.0,31.24,31.34,31.16,31.25,61500.0
2008-01-18 14:00:00,31.26,31.3,31.06,31.1,88600.0,31.26,31.3,31.06,31.1,88600.0
2008-01-18 14:30:00,31.09,31.1,30.82,31.03,79300.0,31.09,31.1,30.82,31.03,79300.0
2008-01-18 15:00:00,31.07,31.18,30.89,30.9,71800.0,31.07,31.18,30.89,30.9,71800.0
2008-01-18 15:30:00,30.92,31.09,30.89,31.06,132000.0,30.92,31.09,30.89,31.06,132000.0
2008-01-22 09:30:00,29.78,30.75,29.0,30.6,107600.0,29.78,30.75,29.0,30.6,107600.0
2008-01-22 10:00:00,30.6,30.99,30.39,30.85,91600.0,30.6,30.99,30.39,30.85,91600.0
2008-01-22 10:30:00,30.83,31.25,30.79,31.13,103900.0,30.83,31.25,30.79,31.13,103900.0
2008-01-22 11:00:00,31.13,31.63,31.12,31.24,81400.0,31.13,31.63,31.12,31.24,81400.0
2008-01-22 11:30:00,31.2,31.25,30.88,30.99,41100.0,31.2,31.25,30.88,30.99,41100.0
2008-01-22 12:00:00,30.98,31.28,30.89,30.99,61100.0,30.98,31.28,30.89,30.99,61100.0
2008-01-22 12:30:00,30.98,31.08,30.85,30.98,44400.0,30.98,31.08,30.85,30.98,44400.0
2008-01-22 13:00:00,30.99,31.22,30.92,31.13,59100.0,30.99,31.22,30.92,31.13,59100.0
2008-01-22 13:30:00,31.15,31.29,30.92,31.15,78800.0,31.15,31.29,30.92,31.15,78800.0
2008-01-22 14:00:00,31.15,31.17,30.82,30.87,45200.0,31.15,31.17,30.82,30.87,45200.0
2008-01-22 14:30:00,30.87,31.09,30.71,30.98,53000.0,30.87,31.09,30.71,30.98,53000.0
2008-01-22 15:00:00,30.96,31.2,30.89,31.08,106200.0,30.96,31.2,30.89,31.08,106200.0
2008-01-22 15:30:00,31.1,31.43,30.89,30.99,124200.0,31.1,31.43,30.89,30.99,124200.0
2008-01-23 09:30:00,30.1,30.65,29.99,30.43,63100.0,30.1,30.65,29.99,30.43,63100.0
2008-01-23 10:00:00,30.44,30.64,29.97,30.37,70800.0,30.44,30.64,29.97,30.37,70800.0
2008-01-23 10:30:00,30.36,30.45,30.06,30.22,119100.0,30.36,30.45,30.06,30.22,119100.0
2008-01-23 11:00:00,30.22,30.3,30.14,30.14,55700.0,30.22,30.3,30.14,30.14,55700.0
2008-01-23 11:30:00,30.14,30.2,29.97,30.01,89800.0,30.14,30.2,29.97,30.01,89800.0
2008-01-23 12:00:00,30.02,30.26,29.92,30.16,79200.0,30.02,30.26,29.92,30.16,79200.0
2008-01-23 12:30:00,30.16,30.16,29.51,29.77,74200.0,30.16,30.16,29.51,29.77,74200.0
2008-01-23 13:00:00,29.76,29.92,29.75,29.79,91400.0,29.76,29.92,29.75,29.79,91400.0
2008-01-23 13:30:00,29.8,30.13,29.68,30.08,65300.0,29.8,30.13,29.68,30.08,65300.0
2008-01-23 14:00:00,30.07,30.58,29.94,30.56,71800.0,30.07,30.58,29.94,30.56,71800.0
2008-01-23 14:30:00,30.55,30.56,30.14,30.31,93900.0,30.55,30.56,30.14,30.31,93900.0
2008-01-23 15:00:00,30.33,31.04,30.3,31.0,128800.0,30.33,31.04,30.3,31.0,128800.0
2008-01-23 15:30:00,31.01,31.23,30.85,31.07,140400.0,31.01,31.23,30.85,31.07,140400.0
2008-01-24 09:30:00,31.46,33.88,31.21,33.37,280900.0,31.46,33.88,31.21,33.37,280900.0
2008-01-24 10:00:00,33.36,33.73,32.85,32.9,145400.0,33.36,33.73,32.85,32.9,145400.0
2008-01-24 10:30:00,32.9,33.23,32.8,33.03,90400.0,32.9,33.23,32.8,33.03,90400.0
2008-01-24 11:00:00,33.05,33.4,32.96,33.29,86900.0,33.05,33.4,32.96,33.29,86900.0
2008-01-24 11:30:00,33.26,33.36,33.16,33.23,82900.0,33.26,33.36,33.16,33.23,82900.0
2008-01-24 12:00:00,33.23,33.28,32.98,33.01,79900.0,33.23,33.28,32.98,33.01,79900.0
2008-01-24 12:30:00,33.02,33.14,32.89,33.09,80700.0,33.02,33.14,32.89,33.09,80700.0
2008-01-24 13:00:00,33.09,33.28,32.92,33.13,81000.0,33.09,33.28,32.92,33.13,81000.0
2008-01-24 13:30:00,33.13,33.36,33.05,33.14,86500.0,33.13,33.36,33.05,33.14,86500.0
2008-01-24 14:00:00,33.13,33.6,33.09,33.53,96900.0,33.13,33.6,33.09,33.53,96900.0
2008-01-24 14:30:00,33.56,33.65,33.24,33.3,107000.0,33.56,33.65,33.24,33.3,107000.0
2008-01-24 15:00:00,33.26,33.54,33.24,33.52,156900.0,33.26,33.54,33.24,33.52,156900.0
2008-01-24 15:30:00,33.52,33.65,33.42,33.55,181700.0,33.52,33.65,33.42,33.55,181700.0
2008-01-25 09:30:00,33.86,33.86,32.85,33.09,84800.0,33.86,33.86,32.85,33.09,84800.0
2008-01-25 10:00:00,33.07,33.07,32.73,32.83,63200.0,33.07,33.07,32.73,32.83,63200.0
2008-01-25 10:30:00,32.86,32.9,32.6,32.7,59000.0,32.86,32.9,32.6,32.7,59000.0
2008-01-25 11:00:00,32.71,32.9,32.65,32.84,47000.0,32.71,32.9,32.65,32.84,47000.0
2008-01-25 11:30:00,32.81,33.07,32.78,32.88,46300.0,32.81,33.07,32.78,32.88,46300.0
2008-01-25 12:00:00,32.9,33.01,32.76,32.79,47000.0,32.9,33.01,32.76,32.79,47000.0
2008-01-25 12:30:00,32.78,32.85,32.53,32.57,42600.0,32.78,32.85,32.53,32.57,42600.0
2008-01-25 13:00:00,32.58,32.75,32.46,32.51,31300.0,32.58,32.75,32.46,32.51,31300.0
2008-01-25 13:30:00,32.52,32.53,32.27,32.48,49400.0,32.52,32.53,32.27,32.48,49400.0
2008-01-25 14:00:00,32.45,32.69,32.37,32.52,62100.0,32.45,32.69,32.37,32.52,62100.0
2008-01-25 14:30:00,32.52,32.63,32.29,32.43,56000.0,32.52,32.63,32.29,32.43,56000.0
2008-01-25 15:00:00,32.43,32.52,32.28,32.37,81900.0,32.43,32.52,32.28,32.37,81900.0
2008-01-25 15:30:00,32.37,32.39,31.94,32.0,180800.0,32.37,32.39,31.94,32.0,180800.0
2008-01-28 09:30:00,31.93,32.46,31.66,32.35,42900.0,31.93,32.46,31.66,32.35,42900.0
2008-01-28 10:00:00,32.33,32.41,31.99,32.39,36800.0,32.33,32.41,31.99,32.39,36800.0
2008-01-28 10:30:00,32.41,32.49,32.24,32.24,54900.0,32.41,32.49,32.24,32.24,54900.0
2008-01-28 11:00:00,32.25,32.35,32.16,32.33,29600.0,32.25,32.35,32.16,32.33,29600.0
2008-01-28 11:30:00,32.32,32.44,32.25,32.26,23700.0,32.32,32.44,32.25,32.26,23700.0
2008-01-28 12:00:00,32.27,32.3,32.18,32.28,36700.0,32.27,32.3,32.18,32.28,36700.0
2008-01-28 12:30:00,32.29,32.36,32.16,32.35,27300.0,32.29,32.36,32.16,32.35,27300.0
2008-01-28 13:00:00,32.32,32.41,32.28,32.37,30600.0,32.32,32.41,32.28,32.37,30600.0
2008-01-28 13:30:00,32.37,32.46,32.3,32.37,32300.0,32.37,32.46,32.3,32.37,32300.0
2008-01-28 14:00:00,32.37,32.53,32.36,32.42,65300.0,32.37,32.53,32.36,32.42,65300.0
2008-01-28 14:30:00,32.42,32.5,32.38,32.38,36000.0,32.42,32.5,32.38,32.38,36000.0
2008-01-28 15:00:00,32.39,32.42,32.24,32.38,57500.0,32.39,32.42,32.24,32.38,57500.0
2008-01-28 15:30:00,32.38,32.72,32.36,32.72,131900.0,32.38,32.72,32.36,32.72,131900.0
2008-01-29 09:30:00,33.03,33.61,32.89,32.89,51700.0,33.03,33.61,32.89,32.89,51700.0
2008-01-29 10:00:00,32.92,33.41,32.76,33.37,89000.0,32.92,33.41,32.76,33.37,89000.0
2008-01-29 10:30:00,33.37,33.39,33.12,33.15,65000.0,33.37,33.39,33.12,33.15,65000.0
2008-01-29 11:00:00,33.18,33.19,33.07,33.08,48200.0,33.18,33.19,33.07,33.08,48200.0
2008-01-29 11:30:00,33.08,33.16,32.96,32.97,37700.0,33.08,33.16,32.96,32.97,37700.0
2008-01-29 12:00:00,33.0,33.02,32.76,32.81,58800.0,33.0,33.02,32.76,32.81,58800.0
2008-01-29 12:30:00,32.81,32.97,32.77,32.93,52100.0,32.81,32.97,32.77,32.93,52100.0
2008-01-29 13:00:00,32.94,33.04,32.93,33.02,51000.0,32.94,33.04,32.93,33.02,51000.0
2008-01-29 13:30:00,33.03,33.14,33.01,33.01,38600.0,33.03,33.14,33.01,33.01,38600.0
2008-01-29 14:00:00,33.01,33.2,32.89,33.17,73500.0,33.01,33.2,32.89,33.17,73500.0
2008-01-29 14:30:00,33.17,33.3,33.01,33.27,79600.0,33.17,33.3,33.01,33.27,79600.0
2008-01-29 15:00:00,33.29,33.37,33.25,33.27,60900.0,33.29,33.37,33.25,33.27,60900.0
2008-01-29 15:30:00,33.27,33.34,33.19,33.29,81500.0,33.27,33.34,33.19,33.29,81500.0
2008-01-30 09:30:00,33.08,33.33,33.0,33.3,27400.0,33.08,33.33,33.0,33.3,27400.0
2008-01-30 10:00:00,33.3,33.53,33.3,33.43,21800.0,33.3,33.53,33.3,33.43,21800.0
2008-01-30 10:30:00,33.4,33.55,33.3,33.52,25400.0,33.4,33.55,33.3,33.52,25400.0
2008-01-30 11:00:00,33.53,33.53,33.4,33.49,22000.0,33.53,33.53,33.4,33.49,22000.0
2008-01-30 11:30:00,33.44,33.5,33.37,33.48,40000.0,33.44,33.5,33.37,33.48,40000.0
2008-01-30 12:00:00,33.47,33.51,33.4,33.46,30000.0,33.47,33.51,33.4,33.46,30000.0
2008-01-30 12:30:00,33.47,33.58,33.4,33.56,26500.0,33.47,33.58,33.4,33.56,26500.0
2008-01-30 13:00:00,33.58,33.69,33.57,33.62,22300.0,33.58,33.69,33.57,33.62,22300.0
2008-01-30 13:30:00,33.64,33.66,33.57,33.6,27700.0,33.64,33.66,33.57,33.6,27700.0
2008-01-30 14:00:00,33.6,34.27,33.59,34.05,68000.0,33.6,34.27,33.59,34.05,68000.0
2008-01-30 14:30:00,34.03,34.28,33.6,34.24,84000.0,34.03,34.28,33.6,34.24,84000.0
2008-01-30 15:00:00,34.24,34.32,34.07,34.27,91900.0,34.24,34.32,34.07,34.27,91900.0
2008-01-30 15:30:00,34.27,34.29,33.99,33.99,253400.0,34.27,34.29,33.99,33.99,253400.0
2008-01-31 09:30:00,33.4,33.6,33.16,33.43,100100.0,33.4,33.6,33.16,33.43,100100.0
2008-01-31 10:00:00,33.44,33.76,33.38,33.76,83800.0,33.44,33.76,33.38,33.76,83800.0
2008-01-31 10:30:00,33.77,34.07,33.71,34.05,80400.0,33.77,34.07,33.71,34.05,80400.0
2008-01-31 11:00:00,34.06,34.19,33.94,34.11,106400.0,34.06,34.19,33.94,34.11,106400.0
2008-01-31 11:30:00,34.13,34.29,34.06,34.11,135000.0,34.13,34.29,34.06,34.11,135000.0
2008-01-31 12:00:00,34.1,34.25,33.98,34.09,68900.0,34.1,34.25,33.98,34.09,68900.0
2008-01-31 12:30:00,34.09,34.19,34.02,34.17,36000.0,34.09,34.19,34.02,34.17,36000.0
2008-01-31 13:00:00,34.15,34.23,34.1,34.21,38600.0,34.15,34.23,34.1,34.21,38600.0
2008-01-31 13:30:00,34.22,34.26,34.12,34.12,62300.0,34.22,34.26,34.12,34.12,62300.0
2008-01-31 14:00:00,34.13,34.26,34.06,34.24,39800.0,34.13,34.26,34.06,34.24,39800.0
2008-01-31 14:30:00,34.2,34.34,34.12,34.26,78000.0,34.2,34.34,34.12,34.26,78000.0
2008-01-31 15:00:00,34.26,34.31,34.18,34.26,96600.0,34.26,34.31,34.18,34.26,96600.0
2008-01-31 15:30:00,34.28,34.3,34.03,34.22,181600.0,34.28,34.3,34.03,34.22,181600.0
2008-02-01 09:30:00,34.14,34.22,33.96,34.18,66200.0,34.14,34.22,33.96,34.18,66200.0
2008-02-01 10:00:00,34.18,34.48,34.17,34.38,97400.0,34.18,34.48,34.17,34.38,97400.0
2008-02-01 10:30:00,34.36,34.39,34.08,34.23,87100.0,34.36,34.39,34.08,34.23,87100.0
2008-02-01 11:00:00,34.22,34.3,34.19,34.24,66200.0,34.22,34.3,34.19,34.24,66200.0
2008-02-01 11:30:00,34.24,34.29,34.22,34.28,51500.0,34.24,34.29,34.22,34.28,51500.0
2008-02-01 12:00:00,34.28,34.32,34.21,34.29,68500.0,34.28,34.32,34.21,34.29,68500.0
2008-02-01 12:30:00,34.29,34.31,34.25,34.27,49500.0,34.29,34.31,34.25,34.27,49500.0
2008-02-01 13:00:00,34.27,34.4,34.25,34.32,75300.0,34.27,34.4,34.25,34.32,75300.0
2008-02-01 13:30:00,34.31,34.35,34.27,34.27,78700.0,34.31,34.35,34.27,34.27,78700.0
2008-02-01 14:00:00,34.29,34.45,34.27,34.42,91400.0,34.29,34.45,34.27,34.42,91400.0
2008-02-01 14:30:00,34.42,34.5,34.38,34.47,115500.0,34.42,34.5,34.38,34.47,115500.0
2008-02-01 15:00:00,34.46,34.49,34.37,34.43,126600.0,34.46,34.49,34.37,34.43,126600.0
2008-02-01 15:30:00,34.43,34.52,34.37,34.4,287600.0,34.43,34.52,34.37,34.4,287600.0
2008-02-04 09:30:00,34.26,34.5,34.05,34.34,39000.0,34.26,34.5,34.05,34.34,39000.0
2008-02-04 10:00:00,34.36,34.41,34.21,34.23,43500.0,34.36,34.41,34.21,34.23,43500.0
2008-02-04 10:30:00,34.19,34.19,33.96,34.1,58500.0,34.19,34.19,33.96,34.1,58500.0
2008-02-04 11:00:00,34.08,34.33,34.06,34.26,30200.0,34.08,34.33,34.06,34.26,30200.0
2008-02-04 11:30:00,34.28,34.35,34.23,34.27,35000.0,34.28,34.35,34.23,34.27,35000.0
2008-02-04 12:00:00,34.28,34.34,34.24,34.27,25800.0,34.28,34.34,34.24,34.27,25800.0
2008-02-04 12:30:00,34.29,34.34,34.25,34.27,41200.0,34.29,34.34,34.25,34.27,41200.0
2008-02-04 13:00:00,34.31,34.33,34.22,34.29,44000.0,34.31,34.33,34.22,34.29,44000.0
2008-02-04 13:30:00,34.28,34.4,34.27,34.38,43500.0,34.28,34.4,34.27,34.38,43500.0
2008-02-04 14:00:00,34.38,34.4,34.29,34.37,50000.0,34.38,34.4,34.29,34.37,50000.0
2008-02-04 14:30:00,34.36,34.36,34.18,34.32,60400.0,34.36,34.36,34.18,34.32,60400.0
2008-02-04 15:00:00,34.31,34.37,34.23,34.29,65100.0,34.31,34.37,34.23,34.29,65100.0
2008-02-04 15:30:00,34.28,34.32,34.23,34.23,77600.0,34.28,34.32,34.23,34.23,77600.0
2008-02-05 09:30:00,34.39,34.39,33.52,33.74,30100.0,34.39,34.39,33.52,33.74,30100.0
2008-02-05 10:00:00,33.77,33.8,33.47,33.65,37600.0,33.77,33.8,33.47,33.65,37600.0
2008-02-05 10:30:00,33.68,33.74,33.43,33.58,30000.0,33.68,33.74,33.43,33.58,30000.0
2008-02-05 11:00:00,33.58,33.58,33.4,33.51,24500.0,33.58,33.58,33.4,33.51,24500.0
2008-02-05 11:30:00,33.5,33.74,33.48,33.73,18500.0,33.5,33.74,33.48,33.73,18500.0
2008-02-05 12:00:00,33.69,33.73,33.51,33.51,24200.0,33.69,33.73,33.51,33.51,24200.0
2008-02-05 12:30:00,33.49,33.5,33.41,33.42,26300.0,33.49,33.5,33.41,33.42,26300.0
2008-02-05 13:00:00,33.41,33.48,33.28,33.36,55400.0,33.41,33.48,33.28,33.36,55400.0
2008-02-05 13:30:00,33.37,33.39,33.04,33.05,109500.0,33.37,33.39,33.04,33.05,109500.0
2008-02-05 14:00:00,33.05,33.22,32.89,33.17,97000.0,33.05,33.22,32.89,33.17,97000.0
2008-02-05 14:30:00,33.16,33.22,33.04,33.06,113700.0,33.16,33.22,33.04,33.06,113700.0
2008-02-05 15:00:00,33.07,33.11,32.96,32.98,92300.0,33.07,33.11,32.96,32.98,92300.0
2008-02-05 15:30:00,32.98,33.08,32.86,32.9,172200.0,32.98,33.08,32.86,32.9,172200.0
2008-02-06 09:30:00,33.04,33.31,32.73,32.87,69100.0,33.04,33.31,32.73,32.87,69100.0
2008-02-06 10:00:00,32.88,33.04,32.66,32.73,69300.0,32.88,33.04,32.66,32.73,69300.0
2008-02-06 10:30:00,32.71,32.94,32.63,32.84,72400.0,32.71,32.94,32.63,32.84,72400.0
2008-02-06 11:00:00,32.82,32.91,32.76,32.81,55200.0,32.82,32.91,32.76,32.81,55200.0
2008-02-06 11:30:00,32.82,32.91,32.76,32.84,42400.0,32.82,32.91,32.76,32.84,42400.0
2008-02-06 12:00:00,32.84,32.88,32.75,32.87,50600.0,32.84,32.88,32.75,32.87,50600.0
2008-02-06 12:30:00,32.88,32.94,32.85,32.94,48100.0,32.88,32.94,32.85,32.94,48100.0
2008-02-06 13:00:00,32.96,32.99,32.89,32.95,35200.0,32.96,32.99,32.89,32.95,35200.0
2008-02-06 13:30:00,32.94,32.97,32.48,32.48,59500.0,32.94,32.97,32.48,32.48,59500.0
2008-02-06 14:00:00,32.46,32.61,32.4,32.61,91300.0,32.46,32.61,32.4,32.61,91300.0
2008-02-06 14:30:00,32.6,32.67,32.46,32.63,110300.0,32.6,32.67,32.46,32.63,110300.0
2008-02-06 15:00:00,32.63,32.66,32.25,32.37,102800.0,32.63,32.66,32.25,32.37,102800.0
2008-02-06 15:30:00,32.4,32.42,32.24,32.31,192900.0,32.4,32.42,32.24,32.31,192900.0
2008-02-07 09:30:00,32.52,32.52,31.73,32.02,313300.0,32.52,32.52,31.73,32.02,313300.0
2008-02-07 10:00:00,32.07,32.91,32.07,32.88,200000.0,32.07,32.91,32.07,32.88,200000.0
2008-02-07 10:30:00,32.86,33.41,32.72,33.11,140700.0,32.86,33.41,32.72,33.11,140700.0
2008-02-07 11:00:00,33.15,33.21,32.52,32.53,115800.0,33.15,33.21,32.52,32.53,115800.0
2008-02-07 11:30:00,32.56,32.61,32.15,32.4,88200.0,32.56,32.61,32.15,32.4,88200.0
2008-02-07 12:00:00,32.44,32.66,32.43,32.63,60100.0,32.44,32.66,32.43,32.63,60100.0
2008-02-07 12:30:00,32.62,32.85,32.57,32.8,90500.0,32.62,32.85,32.57,32.8,90500.0
2008-02-07 13:00:00,32.8,33.13,32.54,33.0,79000.0,32.8,33.13,32.54,33.0,79000.0
2008-02-07 13:30:00,33.0,33.05,32.67,32.99,85100.0,33.0,33.05,32.67,32.99,85100.0
2008-02-07 14:00:00,32.99,33.26,32.85,33.01,97100.0,32.99,33.26,32.85,33.01,97100.0
2008-02-07 14:30:00,33.01,33.05,32.76,32.79,94700.0,33.01,33.05,32.76,32.79,94700.0
2008-02-07 15:00:00,32.77,33.04,32.57,32.98,127600.0,32.77,33.04,32.57,32.98,127600.0
2008-02-07 15:30:00,32.99,33.28,32.95,33.28,201500.0,32.99,33.28,32.95,33.28,201500.0
2008-02-08 09:30:00,33.23,33.23,32.39,32.62,118300.0,33.23,33.23,32.39,32.62,118300.0
2008-02-08 10:00:00,32.61,32.82,32.1,32.16,134700.0,32.61,32.82,32.1,32.16,134700.0
2008-02-08 10:30:00,32.15,32.35,32.08,32.24,89800.0,32.15,32.35,32.08,32.24,89800.0
2008-02-08 11:00:00,32.24,32.39,32.15,32.29,45700.0,32.24,32.39,32.15,32.29,45700.0
2008-02-08 11:30:00,32.26,32.38,32.15,32.17,39200.0,32.26,32.38,32.15,32.17,39200.0
2008-02-08 12:00:00,32.15,32.19,31.98,32.19,54500.0,32.15,32.19,31.98,32.19,54500.0
2008-02-08 12:30:00,32.21,32.21,31.98,32.07,53100.0,32.21,32.21,31.98,32.07,53100.0
2008-02-08 13:00:00,32.06,32.11,31.98,32.09,41300.0,32.06,32.11,31.98,32.09,41300.0
2008-02-08 13:30:00,32.1,32.16,31.85,32.06,61700.0,32.1,32.16,31.85,32.06,61700.0
2008-02-08 14:00:00,32.03,32.24,31.99,32.15,47300.0,32.03,32.24,31.99,32.15,47300.0
2008-02-08 14:30:00,32.15,32.25,32.05,32.12,67400.0,32.15,32.25,32.05,32.12,67400.0
2008-02-08 15:00:00,32.1,32.18,31.95,32.07,82500.0,32.1,32.18,31.95,32.07,82500.0
2008-02-08 15:30:00,32.11,32.22,31.97,32.08,129800.0,32.11,32.22,31.97,32.08,129800.0
2008-02-11 09:30:00,32.2,32.7,32.09,32.7,99300.0,32.2,32.7,32.09,32.7,99300.0
2008-02-11 10:00:00,32.74,32.85,32.52,32.68,79100.0,32.74,32.85,32.52,32.68,79100.0
2008-02-11 10:30:00,32.68,32.87,32.58,32.87,53500.0,32.68,32.87,32.58,32.87,53500.0
2008-02-11 11:00:00,32.86,33.31,32.83,33.0,97700.0,32.86,33.31,32.83,33.0,97700.0
2008-02-11 11:30:00,33.02,33.12,32.96,33.1,51900.0,33.02,33.12,32.96,33.1,51900.0
2008-02-11 12:00:00,33.1,33.28,33.08,33.08,48100.0,33.1,33.28,33.08,33.08,48100.0
2008-02-11 12:30:00,33.1,33.41,33.06,33.37,52300.0,33.1,33.41,33.06,33.37,52300.0
2008-02-11 13:00:00,33.37,33.44,33.3,33.44,48900.0,33.37,33.44,33.3,33.44,48900.0
2008-02-11 13:30:00,33.46,33.52,33.34,33.38,42200.0,33.46,33.52,33.34,33.38,42200.0
2008-02-11 14:00:00,33.38,33.38,33.16,33.19,70900.0,33.38,33.38,33.16,33.19,70900.0
2008-02-11 14:30:00,33.18,33.37,33.11,33.24,57300.0,33.18,33.37,33.11,33.24,57300.0
2008-02-11 15:00:00,33.23,33.41,33.17,33.36,58400.0,33.23,33.41,33.17,33.36,58400.0
2008-02-11 15:30:00,33.35,33.41,33.2,33.32,94700.0,33.35,33.41,33.2,33.32,94700.0
2008-02-12 09:30:00,33.5,33.68,33.32,33.43,48400.0,33.5,33.68,33.32,33.43,48400.0
2008-02-12 10:00:00,33.43,33.52,33.17,33.19,45200.0,33.43,33.52,33.17,33.19,45200.0
2008-02-12 10:30:00,33.2,33.62,33.2,33.6,50900.0,33.2,33.62,33.2,33.6,50900.0
2008-02-12 11:00:00,33.62,33.83,33.6,33.81,64900.0,33.62,33.83,33.6,33.81,64900.0
2008-02-12 11:30:00,33.81,34.03,33.76,33.9,49400.0,33.81,34.03,33.76,33.9,49400.0
2008-02-12 12:00:00,33.9,33.9,33.6,33.62,29300.0,33.9,33.9,33.6,33.62,29300.0
2008-02-12 12:30:00,33.6,33.63,33.55,33.6,38300.0,33.6,33.63,33.55,33.6,38300.0
2008-02-12 13:00:00,33.6,33.7,33.56,33.64,42800.0,33.6,33.7,33.56,33.64,42800.0
2008-02-12 13:30:00,33.63,33.68,33.49,33.65,25100.0,33.63,33.68,33.49,33.65,25100.0
2008-02-12 14:00:00,33.65,33.65,33.41,33.45,31500.0,33.65,33.65,33.41,33.45,31500.0
2008-02-12 14:30:00,33.47,33.55,33.33,33.54,32900.0,33.47,33.55,33.33,33.54,32900.0
2008-02-12 15:00:00,33.56,33.56,33.13,33.2,75600.0,33.56,33.56,33.13,33.2,75600.0
2008-02-12 15:30:00,33.2,33.29,33.04,33.15,111800.0,33.2,33.29,33.04,33.15,111800.0
2008-02-13 09:30:00,33.47,34.23,33.47,34.2,45100.0,33.47,34.23,33.47,34.2,45100.0
2008-02-13 10:00:00,34.15,34.45,34.01,34.25,59900.0,34.15,34.45,34.01,34.25,59900.0
2008-02-13 10:30:00,34.26,34.27,33.97,34.18,34600.0,34.26,34.27,33.97,34.18,34600.0
2008-02-13 11:00:00,34.18,34.38,34.14,34.38,23400.0,34.18,34.38,34.14,34.38,23400.0
2008-02-13 11:30:00,34.38,34.39,34.24,34.34,31600.0,34.38,34.39,34.24,34.34,31600.0
2008-02-13 12:00:00,34.35,34.44,34.22,34.23,33100.0,34.35,34.44,34.22,34.23,33100.0
2008-02-13 12:30:00,34.26,34.27,34.12,34.21,13700.0,34.26,34.27,34.12,34.21,13700.0
2008-02-13 13:00:00,34.21,34.32,34.1,34.21,28400.0,34.21,34.32,34.1,34.21,28400.0
2008-02-13 13:30:00,34.19,34.35,34.19,34.28,31000.0,34.19,34.35,34.19,34.28,31000.0
2008-02-13 14:00:00,34.27,34.28,34.14,34.14,60300.0,34.27,34.28,34.14,34.14,60300.0
2008-02-13 14:30:00,34.15,34.31,34.15,34.27,54600.0,34.15,34.31,34.15,34.27,54600.0
2008-02-13 15:00:00,34.26,34.31,34.16,34.27,84000.0,34.26,34.31,34.16,34.27,84000.0
2008-02-13 15:30:00,34.26,34.48,34.16,34.29,106700.0,34.26,34.48,34.16,34.29,106700.0
2008-02-14 09:30:00,34.0,34.12,33.49,33.82,74500.0,34.0,34.12,33.49,33.82,74500.0
2008-02-14 10:00:00,33.87,33.92,33.7,33.73,36600.0,33.87,33.92,33.7,33.73,36600.0
2008-02-14 10:30:00,33.72,33.72,33.36,33.37,45400.0,33.72,33.72,33.36,33.37,45400.0
2008-02-14 11:00:00,33.36,33.44,33.26,33.34,42200.0,33.36,33.44,33.26,33.34,42200.0
2008-02-14 11:30:00,33.33,33.38,33.09,33.09,68200.0,33.33,33.38,33.09,33.09,68200.0
2008-02-14 12:00:00,33.11,33.35,33.07,33.35,77000.0,33.11,33.35,33.07,33.35,77000.0
2008-02-14 12:30:00,33.35,33.4,33.11,33.11,46200.0,33.35,33.4,33.11,33.11,46200.0
2008-02-14 13:00:00,33.11,33.12,32.93,32.99,27900.0,33.11,33.12,32.93,32.99,27900.0
2008-02-14 13:30:00,32.99,33.08,32.91,33.04,49700.0,32.99,33.08,32.91,33.04,49700.0
2008-02-14 14:00:00,33.06,33.21,33.06,33.18,30700.0,33.06,33.21,33.06,33.18,30700.0
2008-02-14 14:30:00,33.17,33.19,32.92,33.01,40800.0,33.17,33.19,32.92,33.01,40800.0
2008-02-14 15:00:00,33.03,33.28,32.94,33.19,66900.0,33.03,33.28,32.94,33.19,66900.0
2008-02-14 15:30:00,33.19,33.27,33.11,33.17,308000.0,33.19,33.27,33.11,33.17,308000.0
2008-02-15 09:30:00,33.1,33.32,32.65,32.8,142000.0,33.1,33.32,32.65,32.8,142000.0
2008-02-15 10:00:00,32.81,33.2,32.73,33.16,58900.0,32.81,33.2,32.73,33.16,58900.0
2008-02-15 10:30:00,33.16,33.32,33.06,33.06,37900.0,33.16,33.32,33.06,33.06,37900.0
2008-02-15 11:00:00,33.07,33.1,32.97,33.1,44800.0,33.07,33.1,32.97,33.1,44800.0
2008-02-15 11:30:00,33.11,33.13,32.95,32.97,47200.0,33.11,33.13,32.95,32.97,47200.0
2008-02-15 12:00:00,32.99,33.13,32.98,33.04,35200.0,32.99,33.13,32.98,33.04,35200.0
2008-02-15 12:30:00,33.04,33.09,32.98,33.05,30100.0,33.04,33.09,32.98,33.05,30100.0
2008-02-15 13:00:00,33.07,33.07,32.91,32.92,57200.0,33.07,33.07,32.91,32.92,57200.0
2008-02-15 13:30:00,32.91,33.01,32.91,32.99,37300.0,32.91,33.01,32.91,32.99,37300.0
2008-02-15 14:00:00,33.01,33.05,32.94,32.97,35800.0,33.01,33.05,32.94,32.97,35800.0
2008-02-15 14:30:00,32.95,33.07,32.92,33.06,68500.0,32.95,33.07,32.92,33.06,68500.0
2008-02-15 15:00:00,33.06,33.17,33.0,33.1,57100.0,33.06,33.17,33.0,33.1,57100.0
2008-02-15 15:30:00,33.11,33.25,33.11,33.2,89400.0,33.11,33.25,33.11,33.2,89400.0
2008-02-19 09:30:00,33.2,33.87,32.31,33.81,63400.0,33.2,33.87,32.31,33.81,63400.0
2008-02-19 10:00:00,33.81,33.85,33.65,33.69,53100.0,33.81,33.85,33.65,33.69,53100.0
2008-02-19 10:30:00,33.67,33.67,33.43,33.47,60500.0,33.67,33.67,33.43,33.47,60500.0
2008-02-19 11:00:00,33.45,33.46,33.34,33.37,31100.0,33.45,33.46,33.34,33.37,31100.0
2008-02-19 11:30:00,33.38,33.43,33.34,33.42,29400.0,33.38,33.43,33.34,33.42,29400.0
2008-02-19 12:00:00,33.43,33.73,33.42,33.73,20700.0,33.43,33.73,33.42,33.73,20700.0
2008-02-19 12:30:00,33.7,33.73,33.6,33.66,19300.0,33.7,33.73,33.6,33.66,19300.0
2008-02-19 13:00:00,33.66,33.85,33.65,33.8,23000.0,33.66,33.85,33.65,33.8,23000.0
2008-02-19 13:30:00,33.79,33.79,33.62,33.64,29700.0,33.79,33.79,33.62,33.64,29700.0
2008-02-19 14:00:00,33.64,33.66,33.56,33.62,37400.0,33.64,33.66,33.56,33.62,37400.0
2008-02-19 14:30:00,33.58,33.58,33.16,33.18,53400.0,33.58,33.58,33.16,33.18,53400.0
2008-02-19 15:00:00,33.17,33.25,33.1,33.11,56000.0,33.17,33.25,33.1,33.11,56000.0
2008-02-19 15:30:00,33.11,33.3,33.07,33.2,84400.0,33.11,33.3,33.07,33.2,84400.0
2008-02-20 09:30:00,32.96,33.51,32.92,33.28,35900.0,32.96,33.51,32.92,33.28,35900.0
2008-02-20 10:00:00,33.25,33.48,33.17,33.38,30500.0,33.25,33.48,33.17,33.38,30500.0
2008-02-20 10:30:00,33.37,33.44,33.24,33.3,44200.0,33.37,33.44,33.24,33.3,44200.0
2008-02-20 11:00:00,33.27,33.38,33.25,33.32,30200.0,33.27,33.38,33.25,33.32,30200.0
2008-02-20 11:30:00,33.34,33.38,33.25,33.31,93700.0,33.34,33.38,33.25,33.31,93700.0
2008-02-20 12:00:00,33.32,33.65,33.29,33.62,49000.0,33.32,33.65,33.29,33.62,49000.0
2008-02-20 12:30:00,33.62,33.64,33.54,33.58,20400.0,33.62,33.64,33.54,33.58,20400.0
2008-02-20 13:00:00,33.54,33.84,33.52,33.62,26800.0,33.54,33.84,33.52,33.62,26800.0
2008-02-20 13:30:00,33.61,33.78,33.51,33.7,26800.0,33.61,33.78,33.51,33.7,26800.0
2008-02-20 14:00:00,33.68,33.84,33.47,33.59,49200.0,33.68,33.84,33.47,33.59,49200.0
2008-02-20 14:30:00,33.59,33.92,33.52,33.87,28200.0,33.59,33.92,33.52,33.87,28200.0
2008-02-20 15:00:00,33.87,33.87,33.6,33.6,36000.0,33.87,33.87,33.6,33.6,36000.0
2008-02-20 15:30:00,33.6,33.79,33.56,33.73,39400.0,33.6,33.79,33.56,33.73,39400.0
2008-02-21 09:30:00,34.02,34.38,33.96,34.38,42200.0,34.02,34.38,33.96,34.38,42200.0
2008-02-21 10:00:00,34.42,34.6,34.22,34.48,73700.0,34.42,34.6,34.22,34.48,73700.0
2008-02-21 10:30:00,34.48,34.5,34.02,34.09,71600.0,34.48,34.5,34.02,34.09,71600.0
2008-02-21 11:00:00,34.06,34.12,34.0,34.1,37400.0,34.06,34.12,34.0,34.1,37400.0
2008-02-21 11:30:00,34.11,34.23,34.03,34.15,36300.0,34.11,34.23,34.03,34.15,36300.0
2008-02-21 12:00:00,34.09,34.11,33.96,34.02,41100.0,34.09,34.11,33.96,34.02,41100.0
2008-02-21 12:30:00,34.0,34.03,33.93,34.02,31500.0,34.0,34.03,33.93,34.02,31500.0
2008-02-21 13:00:00,34.03,34.08,33.89,33.97,36800.0,34.03,34.08,33.89,33.97,36800.0
2008-02-21 13:30:00,33.97,33.97,33.74,33.78,50100.0,33.97,33.97,33.74,33.78,50100.0
2008-02-21 14:00:00,33.78,33.9,33.73,33.87,71700.0,33.78,33.9,33.73,33.87,71700.0
2008-02-21 14:30:00,33.87,33.94,33.85,33.91,61800.0,33.87,33.94,33.85,33.91,61800.0
2008-02-21 15:00:00,33.89,33.89,33.7,33.72,65200.0,33.89,33.89,33.7,33.72,65200.0
2008-02-21 15:30:00,33.72,33.84,33.68,33.75,72300.0,33.72,33.84,33.68,33.75,72300.0
2008-02-22 09:30:00,33.72,33.97,33.65,33.91,63600.0,33.72,33.97,33.65,33.91,63600.0
2008-02-22 10:00:00,33.97,33.97,33.4,33.51,58900.0,33.97,33.97,33.4,33.51,58900.0
2008-02-22 10:30:00,33.53,33.55,33.4,33.49,52100.0,33.53,33.55,33.4,33.49,52100.0
2008-02-22 11:00:00,33.51,33.62,33.41,33.62,36700.0,33.51,33.62,33.41,33.62,36700.0
2008-02-22 11:30:00,33.62,33.67,33.29,33.35,57400.0,33.62,33.67,33.29,33.35,57400.0
2008-02-22 12:00:00,33.34,33.36,33.08,33.13,31600.0,33.34,33.36,33.08,33.13,31600.0
2008-02-22 12:30:00,33.13,33.3,33.07,33.17,32200.0,33.13,33.3,33.07,33.17,32200.0
2008-02-22 13:00:00,33.18,33.25,33.11,33.11,26300.0,33.18,33.25,33.11,33.11,26300.0
2008-02-22 13:30:00,33.08,33.16,32.94,32.95,39900.0,33.08,33.16,32.94,32.95,39900.0
2008-02-22 14:00:00,32.94,33.14,32.86,33.09,52800.0,32.94,33.14,32.86,33.09,52800.0
2008-02-22 14:30:00,33.08,33.29,33.05,33.26,35100.0,33.08,33.29,33.05,33.26,35100.0
2008-02-22 15:00:00,33.25,33.29,33.05,33.23,35500.0,33.25,33.29,33.05,33.23,35500.0
2008-02-22 15:30:00,33.22,33.65,33.19,33.6,126000.0,33.22,33.65,33.19,33.6,126000.0
2008-02-25 09:30:00,33.63,33.92,33.32,33.48,56100.0,33.63,33.92,33.32,33.48,56100.0
2008-02-25 10:00:00,33.49,34.22,33.49,34.18,61200.0,33.49,34.22,33.49,34.18,61200.0
2008-02-25 10:30:00,34.18,34.25,33.95,34.2,41400.0,34.18,34.25,33.95,34.2,41400.0
2008-02-25 11:00:00,34.21,34.21,33.91,34.0,30400.0,34.21,34.21,33.91,34.0,30400.0
2008-02-25 11:30:00,33.99,33.99,33.73,33.75,29100.0,33.99,33.99,33.73,33.75,29100.0
2008-02-25 12:00:00,33.74,33.78,33.53,33.64,37900.0,33.74,33.78,33.53,33.64,37900.0
2008-02-25 12:30:00,33.65,33.7,33.6,33.68,61700.0,33.65,33.7,33.6,33.68,61700.0
2008-02-25 13:00:00,33.68,33.7,33.54,33.55,42300.0,33.68,33.7,33.54,33.55,42300.0
2008-02-25 13:30:00,33.56,33.7,33.4,33.7,37800.0,33.56,33.7,33.4,33.7,37800.0
2008-02-25 14:00:00,33.7,34.04,33.6,34.01,65500.0,33.7,34.04,33.6,34.01,65500.0
2008-02-25 14:30:00,34.01,34.08,33.73,33.9,53900.0,34.01,34.08,33.73,33.9,53900.0
2008-02-25 15:00:00,33.94,34.15,33.79,34.13,47800.0,33.94,34.15,33.79,34.13,47800.0
2008-02-25 15:30:00,34.15,34.31,34.06,34.16,68000.0,34.15,34.31,34.06,34.16,68000.0
2008-02-26 09:30:00,34.08,34.41,34.04,34.06,41100.0,34.08,34.41,34.04,34.06,41100.0
2008-02-26 10:00:00,34.06,34.27,34.0,34.07,37200.0,34.06,34.27,34.0,34.07,37200.0
2008-02-26 10:30:00,34.08,34.48,34.02,34.28,29700.0,34.08,34.48,34.02,34.28,29700.0
2008-02-26 11:00:00,34.26,34.41,34.19,34.23,44200.0,34.26,34.41,34.19,34.23,44200.0
2008-02-26 11:30:00,34.27,34.83,34.27,34.82,46300.0,34.27,34.83,34.27,34.82,46300.0
2008-02-26 12:00:00,34.8,34.82,34.5,34.67,31600.0,34.8,34.82,34.5,34.67,31600.0
2008-02-26 12:30:00,34.69,34.78,34.54,34.78,23300.0,34.69,34.78,34.54,34.78,23300.0
2008-02-26 13:00:00,34.82,34.85,34.59,34.6,34500.0,34.82,34.85,34.59,34.6,34500.0
2008-02-26 13:30:00,34.6,34.73,34.57,34.65,35600.0,34.6,34.73,34.57,34.65,35600.0
2008-02-26 14:00:00,34.66,34.74,34.63,34.68,34100.0,34.66,34.74,34.63,34.68,34100.0
2008-02-26 14:30:00,34.67,34.74,34.62,34.69,36000.0,34.67,34.74,34.62,34.69,36000.0
2008-02-26 15:00:00,34.69,34.71,34.46,34.59,59600.0,34.69,34.71,34.46,34.59,59600.0
2008-02-26 15:30:00,34.59,34.67,34.45,34.51,90100.0,34.59,34.67,34.45,34.51,90100.0
2008-02-27 09:30:00,34.3,34.68,34.15,34.65,47900.0,34.3,34.68,34.15,34.65,47900.0
2008-02-27 10:00:00,34.58,34.88,34.52,34.85,62800.0,34.58,34.88,34.52,34.85,62800.0
2008-02-27 10:30:00,34.78,35.27,34.78,34.85,57800.0,34.78,35.27,34.78,34.85,57800.0
2008-02-27 11:00:00,34.87,35.11,34.82,34.98,40000.0,34.87,35.11,34.82,34.98,40000.0
2008-02-27 11:30:00,34.97,35.03,34.9,35.03,23800.0,34.97,35.03,34.9,35.03,23800.0
2008-02-27 12:00:00,35.03,35.13,34.91,34.93,19800.0,35.03,35.13,34.91,34.93,19800.0
2008-02-27 12:30:00,34.94,35.01,34.93,35.0,24000.0,34.94,35.01,34.93,35.0,24000.0
2008-02-27 13:00:00,35.02,35.08,34.84,34.84,38900.0,35.02,35.08,34.84,34.84,38900.0
2008-02-27 13:30:00,34.85,34.87,34.6,34.63,37100.0,34.85,34.87,34.6,34.63,37100.0
2008-02-27 14:00:00,34.63,34.66,34.12,34.13,119000.0,34.63,34.66,34.12,34.13,119000.0
2008-02-27 14:30:00,34.13,34.51,34.13,34.5,74900.0,34.13,34.51,34.13,34.5,74900.0
2008-02-27 15:00:00,34.52,34.72,34.46,34.67,60100.0,34.52,34.72,34.46,34.67,60100.0
2008-02-27 15:30:00,34.7,34.77,34.51,34.63,83200.0,34.7,34.77,34.51,34.63,83200.0
2008-02-28 09:30:00,34.61,34.71,34.4,34.55,77800.0,34.61,34.71,34.4,34.55,77800.0
2008-02-28 10:00:00,34.58,34.72,34.43,34.53,47200.0,34.58,34.72,34.43,34.53,47200.0
2008-02-28 10:30:00,34.53,34.55,33.98,34.02,47500.0,34.53,34.55,33.98,34.02,47500.0
2008-02-28 11:00:00,34.01,34.05,33.64,33.65,45200.0,34.01,34.05,33.64,33.65,45200.0
2008-02-28 11:30:00,33.64,33.66,33.35,33.44,48500.0,33.64,33.66,33.35,33.44,48500.0
2008-02-28 12:00:00,33.43,33.63,33.43,33.61,32300.0,33.43,33.63,33.43,33.61,32300.0
2008-02-28 12:30:00,33.58,33.6,33.34,33.35,45000.0,33.58,33.6,33.34,33.35,45000.0
2008-02-28 13:00:00,33.35,33.6,33.32,33.38,38200.0,33.35,33.6,33.32,33.38,38200.0
2008-02-28 13:30:00,33.36,33.58,33.36,33.58,33700.0,33.36,33.58,33.36,33.58,33700.0
2008-02-28 14:00:00,33.57,33.71,33.52,33.69,47400.0,33.57,33.71,33.52,33.69,47400.0
2008-02-28 14:30:00,33.69,33.9,33.65,33.88,32800.0,33.69,33.9,33.65,33.88,32800.0
2008-02-28 15:00:00,33.87,33.89,33.67,33.7,25900.0,33.87,33.89,33.67,33.7,25900.0
2008-02-28 15:30:00,33.68,33.73,33.53,33.62,71000.0,33.68,33.73,33.53,33.62,71000.0
2008-02-29 09:30:00,33.06,33.29,32.71,33.06,75700.0,33.06,33.29,32.71,33.06,75700.0
2008-02-29 10:00:00,33.05,33.06,32.66,33.02,80800.0,33.05,33.06,32.66,33.02,80800.0
2008-02-29 10:30:00,33.05,33.05,32.89,33.0,80200.0,33.05,33.05,32.89,33.0,80200.0
2008-02-29 11:00:00,32.97,33.03,32.91,32.98,30400.0,32.97,33.03,32.91,32.98,30400.0
2008-02-29 11:30:00,32.98,33.12,32.98,33.01,33800.0,32.98,33.12,32.98,33.01,33800.0
2008-02-29 12:00:00,33.03,33.21,32.98,33.18,43700.0,33.03,33.21,32.98,33.18,43700.0
2008-02-29 12:30:00,33.17,33.17,32.97,33.04,26200.0,33.17,33.17,32.97,33.04,26200.0
2008-02-29 13:00:00,33.02,33.09,32.98,33.01,44600.0,33.02,33.09,32.98,33.01,44600.0
2008-02-29 13:30:00,33.01,33.02,32.84,32.84,51700.0,33.01,33.02,32.84,32.84,51700.0
2008-02-29 14:00:00,32.84,33.03,32.76,32.9,55300.0,32.84,33.03,32.76,32.9,55300.0
2008-02-29 14:30:00,32.91,33.02,32.88,32.94,53800.0,32.91,33.02,32.88,32.94,53800.0
2008-02-29 15:00:00,32.94,33.0,32.86,32.91,68500.0,32.94,33.0,32.86,32.91,68500.0
2008-02-29 15:30:00,32.91,32.92,32.6,32.65,156900.0,32.91,32.92,32.6,32.65,156900.0
2008-03-03 09:30:00,32.55,32.55,31.89,32.42,61100.0,32.55,32.55,31.89,32.42,61100.0
2008-03-03 10:00:00,32.4,32.79,32.35,32.51,88700.0,32.4,32.79,32.35,32.51,88700.0
2008-03-03 10:30:00,32.51,32.58,32.45,32.54,58900.0,32.51,32.58,32.45,32.54,58900.0
2008-03-03 11:00:00,32.53,32.6,32.47,32.58,36700.0,32.53,32.6,32.47,32.58,36700.0
2008-03-03 11:30:00,32.58,32.84,32.58,32.8,50800.0,32.58,32.84,32.58,32.8,50800.0
2008-03-03 12:00:00,32.81,32.93,32.67,32.91,22900.0,32.81,32.93,32.67,32.91,22900.0
2008-03-03 12:30:00,32.89,32.92,32.65,32.74,31800.0,32.89,32.92,32.65,32.74,31800.0
2008-03-03 13:00:00,32.75,32.95,32.74,32.84,28500.0,32.75,32.95,32.74,32.84,28500.0
2008-03-03 13:30:00,32.81,32.92,32.7,32.71,40900.0,32.81,32.92,32.7,32.71,40900.0
2008-03-03 14:00:00,32.67,32.72,32.42,32.46,40000.0,32.67,32.72,32.42,32.46,40000.0
2008-03-03 14:30:00,32.5,32.6,32.37,32.41,50800.0,32.5,32.6,32.37,32.41,50800.0
2008-03-03 15:00:00,32.43,32.79,32.43,32.58,94800.0,32.43,32.79,32.43,32.58,94800.0
2008-03-03 15:30:00,32.56,32.67,32.51,32.62,92100.0,32.56,32.67,32.51,32.62,92100.0
2008-03-04 09:30:00,32.31,32.63,32.17,32.5,67300.0,32.31,32.63,32.17,32.5,67300.0
2008-03-04 10:00:00,32.47,32.83,32.39,32.81,72700.0,32.47,32.83,32.39,32.81,72700.0
2008-03-04 10:30:00,32.81,32.82,32.6,32.63,50700.0,32.81,32.82,32.6,32.63,50700.0
2008-03-04 11:00:00,32.6,32.67,32.53,32.63,58700.0,32.6,32.67,32.53,32.63,58700.0
2008-03-04 11:30:00,32.62,32.69,32.54,32.59,27800.0,32.62,32.69,32.54,32.59,27800.0
2008-03-04 12:00:00,32.58,32.77,32.55,32.66,32900.0,32.58,32.77,32.55,32.66,32900.0
2008-03-04 12:30:00,32.66,32.72,32.43,32.44,32000.0,32.66,32.72,32.43,32.44,32000.0
2008-03-04 13:00:00,32.43,32.63,32.4,32.62,29400.0,32.43,32.63,32.4,32.62,29400.0
2008-03-04 13:30:00,32.63,32.65,32.37,32.37,42900.0,32.63,32.65,32.37,32.37,42900.0
2008-03-04 14:00:00,32.36,32.49,32.25,32.4,61600.0,32.36,32.49,32.25,32.4,61600.0
2008-03-04 14:30:00,32.38,32.6,32.34,32.44,46300.0,32.38,32.6,32.34,32.44,46300.0
2008-03-04 15:00:00,32.44,32.83,32.38,32.62,82700.0,32.44,32.83,32.38,32.62,82700.0
2008-03-04 15:30:00,32.62,33.02,32.61,32.91,126600.0,32.62,33.02,32.61,32.91,126600.0
2008-03-05 09:30:00,32.93,33.36,32.93,33.33,68900.0,32.93,33.36,32.93,33.33,68900.0
2008-03-05 10:00:00,33.34,33.53,33.23,33.34,101500.0,33.34,33.53,33.23,33.34,101500.0
2008-03-05 10:30:00,33.31,33.57,33.27,33.46,69000.0,33.31,33.57,33.27,33.46,69000.0
2008-03-05 11:00:00,33.45,33.48,33.31,33.4,54700.0,33.45,33.48,33.31,33.4,54700.0
2008-03-05 11:30:00,33.4,33.47,33.32,33.44,42400.0,33.4,33.47,33.32,33.44,42400.0
2008-03-05 12:00:00,33.43,33.68,33.33,33.39,80600.0,33.43,33.68,33.33,33.39,80600.0
2008-03-05 12:30:00,33.39,33.5,33.35,33.45,91700.0,33.39,33.5,33.35,33.45,91700.0
2008-03-05 13:00:00,33.45,33.52,33.28,33.38,99300.0,33.45,33.52,33.28,33.38,99300.0
2008-03-05 13:30:00,33.37,33.37,33.02,33.04,93200.0,33.37,33.37,33.02,33.04,93200.0
2008-03-05 14:00:00,33.03,33.15,32.99,33.1,51400.0,33.03,33.15,32.99,33.1,51400.0
2008-03-05 14:30:00,33.08,33.18,32.9,32.98,93100.0,33.08,33.18,32.9,32.98,93100.0
2008-03-05 15:00:00,32.99,33.03,32.83,32.86,94900.0,32.99,33.03,32.83,32.86,94900.0
2008-03-05 15:30:00,32.86,32.98,32.79,32.8,186300.0,32.86,32.98,32.79,32.8,186300.0
2008-03-06 09:30:00,32.67,32.82,32.34,32.37,24000.0,32.67,32.82,32.34,32.37,24000.0
2008-03-06 10:00:00,32.37,32.58,32.24,32.46,32500.0,32.37,32.58,32.24,32.46,32500.0
2008-03-06 10:30:00,32.48,32.6,32.38,32.45,30800.0,32.48,32.6,32.38,32.45,30800.0
2008-03-06 11:00:00,32.46,32.47,32.2,32.23,26100.0,32.46,32.47,32.2,32.23,26100.0
2008-03-06 11:30:00,32.23,32.46,32.23,32.45,28500.0,32.23,32.46,32.23,32.45,28500.0
2008-03-06 12:00:00,32.45,32.45,32.16,32.24,28900.0,32.45,32.45,32.16,32.24,28900.0
2008-03-06 12:30:00,32.23,32.26,32.07,32.08,29400.0,32.23,32.26,32.07,32.08,29400.0
2008-03-06 13:00:00,32.08,32.23,32.03,32.07,34000.0,32.08,32.23,32.03,32.07,34000.0
2008-03-06 13:30:00,32.06,32.41,32.06,32.4,68900.0,32.06,32.41,32.06,32.4,68900.0
2008-03-06 14:00:00,32.38,32.47,32.25,32.28,53100.0,32.38,32.47,32.25,32.28,53100.0
2008-03-06 14:30:00,32.24,32.34,32.2,32.29,47000.0,32.24,32.34,32.2,32.29,47000.0
2008-03-06 15:00:00,32.27,32.32,32.05,32.3,55400.0,32.27,32.32,32.05,32.3,55400.0
2008-03-06 15:30:00,32.31,32.31,31.93,32.05,123500.0,32.31,32.31,31.93,32.05,123500.0
2008-03-07 09:30:00,31.66,32.5,31.63,32.49,70200.0,31.66,32.5,31.63,32.49,70200.0
2008-03-07 10:00:00,32.53,32.94,32.48,32.8,72300.0,32.53,32.94,32.48,32.8,72300.0
2008-03-07 10:30:00,32.79,32.84,32.69,32.73,60100.0,32.79,32.84,32.69,32.73,60100.0
2008-03-07 11:00:00,32.72,32.73,32.51,32.53,35700.0,32.72,32.73,32.51,32.53,35700.0
2008-03-07 11:30:00,32.52,32.62,32.34,32.41,36400.0,32.52,32.62,32.34,32.41,36400.0
2008-03-07 12:00:00,32.41,32.47,32.3,32.35,29000.0,32.41,32.47,32.3,32.35,29000.0
2008-03-07 12:30:00,32.36,32.55,32.2,32.47,60300.0,32.36,32.55,32.2,32.47,60300.0
2008-03-07 13:00:00,32.47,32.49,32.29,32.45,22900.0,32.47,32.49,32.29,32.45,22900.0
2008-03-07 13:30:00,32.43,32.43,31.98,32.05,58800.0,32.43,32.43,31.98,32.05,58800.0
2008-03-07 14:00:00,32.03,32.2,31.84,31.91,54400.0,32.03,32.2,31.84,31.91,54400.0
2008-03-07 14:30:00,31.93,32.06,31.75,32.06,61100.0,31.93,32.06,31.75,32.06,61100.0
2008-03-07 15:00:00,32.07,32.46,32.0,32.18,60900.0,32.07,32.46,32.0,32.18,60900.0
2008-03-07 15:30:00,32.17,32.22,32.0,32.17,106100.0,32.17,32.22,32.0,32.17,106100.0
2008-03-10 09:30:00,32.16,32.51,32.04,32.46,32900.0,32.16,32.51,32.04,32.46,32900.0
2008-03-10 10:00:00,32.46,32.49,32.25,32.28,41800.0,32.46,32.49,32.25,32.28,41800.0
2008-03-10 10:30:00,32.29,32.45,32.26,32.26,44900.0,32.29,32.45,32.26,32.26,44900.0
2008-03-10 11:00:00,32.28,32.4,31.89,31.89,40000.0,32.28,32.4,31.89,31.89,40000.0
2008-03-10 11:30:00,31.89,32.05,31.82,32.04,31400.0,31.89,32.05,31.82,32.04,31400.0
2008-03-10 12:00:00,32.02,32.16,31.92,32.01,32700.0,32.02,32.16,31.92,32.01,32700.0
2008-03-10 12:30:00,31.99,32.24,31.99,32.24,30200.0,31.99,32.24,31.99,32.24,30200.0
2008-03-10 13:00:00,32.2,32.25,32.06,32.08,40300.0,32.2,32.25,32.06,32.08,40300.0
2008-03-10 13:30:00,32.1,32.25,32.07,32.13,75300.0,32.1,32.25,32.07,32.13,75300.0
2008-03-10 14:00:00,32.12,32.22,31.96,32.09,53400.0,32.12,32.22,31.96,32.09,53400.0
2008-03-10 14:30:00,32.07,32.17,32.0,32.05,51300.0,32.07,32.17,32.0,32.05,51300.0
2008-03-10 15:00:00,32.05,32.16,31.96,32.13,68100.0,32.05,32.16,31.96,32.13,68100.0
2008-03-10 15:30:00,32.13,32.15,31.98,32.02,184400.0,32.13,32.15,31.98,32.02,184400.0
2008-03-11 09:30:00,32.67,33.19,32.29,32.33,50500.0,32.67,33.19,32.29,32.33,50500.0
2008-03-11 10:00:00,32.35,32.6,32.22,32.59,50300.0,32.35,32.6,32.22,32.59,50300.0
2008-03-11 10:30:00,32.59,32.59,32.24,32.31,42600.0,32.59,32.59,32.24,32.31,42600.0
2008-03-11 11:00:00,32.3,32.32,31.99,32.09,24800.0,32.3,32.32,31.99,32.09,24800.0
2008-03-11 11:30:00,32.09,32.13,32.01,32.1,52200.0,32.09,32.13,32.01,32.1,52200.0
2008-03-11 12:00:00,32.11,32.18,31.99,32.02,33200.0,32.11,32.18,31.99,32.02,33200.0
2008-03-11 12:30:00,31.99,31.99,31.76,31.89,26200.0,31.99,31.99,31.76,31.89,26200.0
2008-03-11 13:00:00,31.89,31.94,31.74,31.94,54200.0,31.89,31.94,31.74,31.94,54200.0
2008-03-11 13:30:00,31.93,32.1,31.86,32.06,79300.0,31.93,32.1,31.86,32.06,79300.0
2008-03-11 14:00:00,32.07,32.23,32.07,32.18,67300.0,32.07,32.23,32.07,32.18,67300.0
2008-03-11 14:30:00,32.17,32.37,32.16,32.31,39000.0,32.17,32.37,32.16,32.31,39000.0
2008-03-11 15:00:00,32.3,32.31,32.19,32.26,53700.0,32.3,32.31,32.19,32.26,53700.0
2008-03-11 15:30:00,32.27,32.39,32.15,32.39,127200.0,32.27,32.39,32.15,32.39,127200.0
2008-03-12 09:30:00,32.41,32.66,32.23,32.44,36000.0,32.41,32.66,32.23,32.44,36000.0
2008-03-12 10:00:00,32.45,32.55,32.28,32.49,33000.0,32.45,32.55,32.28,32.49,33000.0
2008-03-12 10:30:00,32.49,32.74,32.49,32.56,63100.0,32.49,32.74,32.49,32.56,63100.0
2008-03-12 11:00:00,32.57,32.75,32.56,32.66,159100.0,32.57,32.75,32.56,32.66,159100.0
2008-03-12 11:30:00,32.65,32.8,32.63,32.75,296100.0,32.65,32.8,32.63,32.75,296100.0
2008-03-12 12:00:00,32.76,32.83,32.72,32.79,69000.0,32.76,32.83,32.72,32.79,69000.0
2008-03-12 12:30:00,32.75,32.89,32.73,32.81,36300.0,32.75,32.89,32.73,32.81,36300.0
2008-03-12 13:00:00,32.81,33.09,32.81,33.04,39200.0,32.81,33.09,32.81,33.04,39200.0
2008-03-12 13:30:00,33.04,33.08,32.87,32.99,28200.0,33.04,33.08,32.87,32.99,28200.0
2008-03-12 14:00:00,32.99,33.08,32.91,32.98,49700.0,32.99,33.08,32.91,32.98,49700.0
2008-03-12 14:30:00,33.01,33.09,32.98,33.0,48300.0,33.01,33.09,32.98,33.0,48300.0
2008-03-12 15:00:00,32.99,33.09,32.92,32.99,64200.0,32.99,33.09,32.92,32.99,64200.0
2008-03-12 15:30:00,33.0,33.03,32.63,32.75,152900.0,33.0,33.03,32.63,32.75,152900.0
2008-03-13 09:30:00,32.33,32.59,31.78,32.3,80800.0,32.33,32.59,31.78,32.3,80800.0
2008-03-13 10:00:00,32.28,32.4,32.01,32.1,35400.0,32.28,32.4,32.01,32.1,35400.0
2008-03-13 10:30:00,32.08,32.1,31.88,32.04,38400.0,32.08,32.1,31.88,32.04,38400.0
2008-03-13 11:00:00,32.04,32.39,31.98,32.26,41800.0,32.04,32.39,31.98,32.26,41800.0
2008-03-13 11:30:00,32.25,32.38,32.11,32.34,71400.0,32.25,32.38,32.11,32.34,71400.0
2008-03-13 12:00:00,32.34,32.65,32.23,32.41,50500.0,32.34,32.65,32.23,32.41,50500.0
2008-03-13 12:30:00,32.45,32.5,32.24,32.38,33000.0,32.45,32.5,32.24,32.38,33000.0
2008-03-13 13:00:00,32.36,32.88,32.36,32.82,29900.0,32.36,32.88,32.36,32.82,29900.0
2008-03-13 13:30:00,32.83,32.93,32.62,32.76,37100.0,32.83,32.93,32.62,32.76,37100.0
2008-03-13 14:00:00,32.75,32.9,32.63,32.87,32900.0,32.75,32.9,32.63,32.87,32900.0
2008-03-13 14:30:00,32.89,32.89,32.57,32.68,36600.0,32.89,32.89,32.57,32.68,36600.0
2008-03-13 15:00:00,32.69,32.8,32.59,32.72,55100.0,32.69,32.8,32.59,32.72,55100.0
2008-03-13 15:30:00,32.72,32.81,32.63,32.7,66500.0,32.72,32.81,32.63,32.7,66500.0
2008-03-14 09:30:00,32.9,32.9,31.51,31.56,48000.0,32.9,32.9,31.51,31.56,48000.0
2008-03-14 10:00:00,31.51,32.23,31.38,32.0,83900.0,31.51,32.23,31.38,32.0,83900.0
2008-03-14 10:30:00,31.97,32.13,31.6,32.0,75300.0,31.97,32.13,31.6,32.0,75300.0
2008-03-14 11:00:00,31.99,32.08,31.62,31.68,39000.0,31.99,32.08,31.62,31.68,39000.0
2008-03-14 11:30:00,31.7,31.95,31.6,31.66,35500.0,31.7,31.95,31.6,31.66,35500.0
2008-03-14 12:00:00,31.67,31.88,31.64,31.74,40200.0,31.67,31.88,31.64,31.74,40200.0
2008-03-14 12:30:00,31.68,31.8,31.46,31.67,28800.0,31.68,31.8,31.46,31.67,28800.0
2008-03-14 13:00:00,31.6,31.67,31.47,31.62,26900.0,31.6,31.67,31.47,31.62,26900.0
2008-03-14 13:30:00,31.58,31.75,31.47,31.5,28600.0,31.58,31.75,31.47,31.5,28600.0
2008-03-14 14:00:00,31.49,31.65,31.38,31.38,40400.0,31.49,31.65,31.38,31.38,40400.0
2008-03-14 14:30:00,31.39,31.64,31.3,31.49,28300.0,31.39,31.64,31.3,31.49,28300.0
2008-03-14 15:00:00,31.48,31.93,31.37,31.87,40000.0,31.48,31.93,31.37,31.87,40000.0
2008-03-14 15:30:00,31.85,31.85,31.51,31.61,108300.0,31.85,31.85,31.51,31.61,108300.0
2008-03-17 09:30:00,31.0,31.73,30.89,31.54,38000.0,31.0,31.73,30.89,31.54,38000.0
2008-03-17 10:00:00,31.58,31.7,31.46,31.54,62400.0,31.58,31.7,31.46,31.54,62400.0
2008-03-17 10:30:00,31.53,31.75,31.37,31.6,68500.0,31.53,31.75,31.37,31.6,68500.0
2008-03-17 11:00:00,31.6,31.66,31.35,31.55,31300.0,31.6,31.66,31.35,31.55,31300.0
2008-03-17 11:30:00,31.53,31.57,31.3,31.3,14300.0,31.53,31.57,31.3,31.3,14300.0
2008-03-17 12:00:00,31.3,31.5,31.28,31.4,29300.0,31.3,31.5,31.28,31.4,29300.0
2008-03-17 12:30:00,31.43,31.57,31.32,31.57,27800.0,31.43,31.57,31.32,31.57,27800.0
2008-03-17 13:00:00,31.57,31.57,31.33,31.42,34600.0,31.57,31.57,31.33,31.42,34600.0
2008-03-17 13:30:00,31.42,31.6,31.38,31.56,33800.0,31.42,31.6,31.38,31.56,33800.0
2008-03-17 14:00:00,31.55,31.6,31.31,31.31,54500.0,31.55,31.6,31.31,31.31,54500.0
2008-03-17 14:30:00,31.33,31.4,31.1,31.22,152400.0,31.33,31.4,31.1,31.22,152400.0
2008-03-17 15:00:00,31.22,31.54,31.16,31.34,68600.0,31.22,31.54,31.16,31.34,68600.0
2008-03-17 15:30:00,31.34,31.6,31.14,31.14,132500.0,31.34,31.6,31.14,31.14,132500.0
2008-03-18 09:30:00,31.6,31.82,31.3,31.43,57400.0,31.6,31.82,31.3,31.43,57400.0
2008-03-18 10:00:00,31.51,31.53,31.37,31.48,25500.0,31.51,31.53,31.37,31.48,25500.0
2008-03-18 10:30:00,31.49,31.55,31.36,31.53,37600.0,31.49,31.55,31.36,31.53,37600.0
2008-03-18 11:00:00,31.52,31.58,31.4,31.53,51000.0,31.52,31.58,31.4,31.53,51000.0
2008-03-18 11:30:00,31.5,31.59,31.45,31.57,27600.0,31.5,31.59,31.45,31.57,27600.0
2008-03-18 12:00:00,31.55,31.62,31.51,31.52,30800.0,31.55,31.62,31.51,31.52,30800.0
2008-03-18 12:30:00,31.52,31.64,31.51,31.64,20900.0,31.52,31.64,31.51,31.64,20900.0
2008-03-18 13:00:00,31.64,31.7,31.56,31.65,41400.0,31.64,31.7,31.56,31.65,41400.0
2008-03-18 13:30:00,31.65,31.72,31.63,31.71,34600.0,31.65,31.72,31.63,31.71,34600.0
2008-03-18 14:00:00,31.72,31.72,31.35,31.5,93400.0,31.72,31.72,31.35,31.5,93400.0
2008-03-18 14:30:00,31.42,31.74,31.34,31.69,79400.0,31.42,31.74,31.34,31.69,79400.0
2008-03-18 15:00:00,31.7,31.87,31.62,31.8,98300.0,31.7,31.87,31.62,31.8,98300.0
2008-03-18 15:30:00,31.81,32.0,31.76,31.85,194700.0,31.81,32.0,31.76,31.85,194700.0
2008-03-19 09:30:00,31.94,31.98,31.7,31.72,57300.0,31.94,31.98,31.7,31.72,57300.0
2008-03-19 10:00:00,31.76,32.05,31.73,31.85,54200.0,31.76,32.05,31.73,31.85,54200.0
2008-03-19 10:30:00,31.84,32.02,31.59,32.02,57400.0,31.84,32.02,31.59,32.02,57400.0
2008-03-19 11:00:00,32.02,32.14,31.97,32.12,42400.0,32.02,32.14,31.97,32.12,42400.0
2008-03-19 11:30:00,32.14,32.2,31.99,32.08,32800.0,32.14,32.2,31.99,32.08,32800.0
2008-03-19 12:00:00,32.1,32.22,32.03,32.09,47000.0,32.1,32.22,32.03,32.09,47000.0
2008-03-19 12:30:00,32.11,32.14,31.9,31.97,147100.0,32.11,32.14,31.9,31.97,147100.0
2008-03-19 13:00:00,32.0,32.14,31.97,32.05,32900.0,32.0,32.14,31.97,32.05,32900.0
2008-03-19 13:30:00,32.0,32.11,31.87,31.97,50300.0,32.0,32.11,31.87,31.97,50300.0
2008-03-19 14:00:00,31.93,32.06,31.81,32.04,43500.0,31.93,32.06,31.81,32.04,43500.0
2008-03-19 14:30:00,32.05,32.14,31.9,32.14,59400.0,32.05,32.14,31.9,32.14,59400.0
2008-03-19 15:00:00,32.12,32.18,31.95,32.01,75400.0,32.12,32.18,31.95,32.01,75400.0
2008-03-19 15:30:00,32.03,32.05,31.83,31.9,242600.0,32.03,32.05,31.83,31.9,242600.0
2008-03-20 09:30:00,31.59,32.07,31.59,31.87,145000.0,31.59,32.07,31.59,31.87,145000.0
2008-03-20 10:00:00,31.89,32.0,31.62,31.84,56200.0,31.89,32.0,31.62,31.84,56200.0
2008-03-20 10:30:00,31.81,31.81,31.66,31.76,55900.0,31.81,31.81,31.66,31.76,55900.0
2008-03-20 11:00:00,31.75,31.91,31.64,31.85,41600.0,31.75,31.91,31.64,31.85,41600.0
2008-03-20 11:30:00,31.86,31.86,31.56,31.56,31100.0,31.86,31.86,31.56,31.56,31100.0
2008-03-20 12:00:00,31.57,31.66,31.5,31.52,60400.0,31.57,31.66,31.5,31.52,60400.0
2008-03-20 12:30:00,31.53,31.55,31.39,31.44,30600.0,31.53,31.55,31.39,31.44,30600.0
2008-03-20 13:00:00,31.48,31.67,31.44,31.62,411600.0,31.48,31.67,31.44,31.62,411600.0
2008-03-20 13:30:00,31.62,31.87,31.61,31.85,42700.0,31.62,31.87,31.61,31.85,42700.0
2008-03-20 14:00:00,31.83,31.9,31.73,31.87,38300.0,31.83,31.9,31.73,31.87,38300.0
2008-03-20 14:30:00,31.87,31.99,31.84,31.98,28500.0,31.87,31.99,31.84,31.98,28500.0
2008-03-20 15:00:00,31.98,32.02,31.89,31.96,48400.0,31.98,32.02,31.89,31.96,48400.0
2008-03-20 15:30:00,31.98,32.03,31.84,32.0,116100.0,31.98,32.03,31.84,32.0,116100.0
2008-03-24 09:30:00,32.01,32.5,32.01,32.47,55100.0,32.01,32.5,32.01,32.47,55100.0
2008-03-24 10:00:00,32.44,33.17,32.37,33.11,71700.0,32.44,33.17,32.37,33.11,71700.0
2008-03-24 10:30:00,33.14,33.65,33.14,33.41,109800.0,33.14,33.65,33.14,33.41,109800.0
2008-03-24 11:00:00,33.39,33.49,33.19,33.48,60500.0,33.39,33.49,33.19,33.48,60500.0
2008-03-24 11:30:00,33.48,33.68,33.46,33.56,39500.0,33.48,33.68,33.46,33.56,39500.0
2008-03-24 12:00:00,33.54,33.56,33.41,33.53,43300.0,33.54,33.56,33.41,33.53,43300.0
2008-03-24 12:30:00,33.54,33.71,33.51,33.69,30700.0,33.54,33.71,33.51,33.69,30700.0
2008-03-24 13:00:00,33.69,33.73,33.56,33.71,26000.0,33.69,33.73,33.56,33.71,26000.0
2008-03-24 13:30:00,33.71,33.98,33.71,33.96,60300.0,33.71,33.98,33.71,33.96,60300.0
2008-03-24 14:00:00,33.96,34.07,33.85,34.01,71100.0,33.96,34.07,33.85,34.01,71100.0
2008-03-24 14:30:00,34.04,34.09,33.86,33.87,154300.0,34.04,34.09,33.86,33.87,154300.0
2008-03-24 15:00:00,33.87,33.96,33.82,33.9,90700.0,33.87,33.96,33.82,33.9,90700.0
2008-03-24 15:30:00,33.9,34.01,33.68,33.86,177500.0,33.9,34.01,33.68,33.86,177500.0
2008-03-25 09:30:00,33.89,34.44,33.73,34.01,56000.0,33.89,34.44,33.73,34.01,56000.0
2008-03-25 10:00:00,34.01,34.04,33.75,33.75,48600.0,34.01,34.04,33.75,33.75,48600.0
2008-03-25 10:30:00,33.79,34.02,33.57,33.93,27500.0,33.79,34.02,33.57,33.93,27500.0
2008-03-25 11:00:00,33.92,34.05,33.81,33.91,21100.0,33.92,34.05,33.81,33.91,21100.0
2008-03-25 11:30:00,33.89,33.95,33.7,33.75,23200.0,33.89,33.95,33.7,33.75,23200.0
2008-03-25 12:00:00,33.73,33.88,33.67,33.88,31800.0,33.73,33.88,33.67,33.88,31800.0
2008-03-25 12:30:00,33.87,34.05,33.83,33.99,25000.0,33.87,34.05,33.83,33.99,25000.0
2008-03-25 13:00:00,33.99,33.99,33.77,33.9,42300.0,33.99,33.99,33.77,33.9,42300.0
2008-03-25 13:30:00,33.92,34.17,33.91,34.12,62600.0,33.92,34.17,33.91,34.12,62600.0
2008-03-25 14:00:00,34.13,34.18,34.08,34.1,41800.0,34.13,34.18,34.08,34.1,41800.0
2008-03-25 14:30:00,34.1,34.15,34.03,34.09,46100.0,34.1,34.15,34.03,34.09,46100.0
2008-03-25 15:00:00,34.09,34.22,34.05,34.12,38900.0,34.09,34.22,34.05,34.12,38900.0
2008-03-25 15:30:00,34.09,34.21,34.0,34.04,88400.0,34.09,34.21,34.0,34.04,88400.0
2008-03-26 09:30:00,33.92,34.23,33.76,34.07,86400.0,33.92,34.23,33.76,34.07,86400.0
2008-03-26 10:00:00,34.1,34.19,33.99,34.16,58900.0,34.1,34.19,33.99,34.16,58900.0
2008-03-26 10:30:00,34.15,34.15,33.79,33.85,57100.0,34.15,34.15,33.79,33.85,57100.0
2008-03-26 11:00:00,33.82,33.91,33.8,33.87,38100.0,33.82,33.91,33.8,33.87,38100.0
2008-03-26 11:30:00,33.91,33.92,33.79,33.84,28300.0,33.91,33.92,33.79,33.84,28300.0
2008-03-26 12:00:00,33.85,33.86,33.49,33.54,95700.0,33.85,33.86,33.49,33.54,95700.0
2008-03-26 12:30:00,33.54,33.55,33.44,33.48,46800.0,33.54,33.55,33.44,33.48,46800.0
2008-03-26 13:00:00,33.5,33.52,33.34,33.44,91100.0,33.5,33.52,33.34,33.44,91100.0
2008-03-26 13:30:00,33.42,33.45,33.4,33.45,42700.0,33.42,33.45,33.4,33.45,42700.0
2008-03-26 14:00:00,33.44,33.57,33.39,33.49,135700.0,33.44,33.57,33.39,33.49,135700.0
2008-03-26 14:30:00,33.49,33.55,33.4,33.55,102500.0,33.49,33.55,33.4,33.55,102500.0
2008-03-26 15:00:00,33.58,33.61,33.36,33.41,108200.0,33.58,33.61,33.36,33.41,108200.0
2008-03-26 15:30:00,33.41,33.52,33.35,33.41,147500.0,33.41,33.52,33.35,33.41,147500.0
2008-03-27 09:30:00,33.53,33.91,33.5,33.71,82700.0,33.53,33.91,33.5,33.71,82700.0
2008-03-27 10:00:00,33.68,33.68,33.28,33.32,49900.0,33.68,33.68,33.28,33.32,49900.0
2008-03-27 10:30:00,33.29,33.45,33.18,33.3,59900.0,33.29,33.45,33.18,33.3,59900.0
2008-03-27 11:00:00,33.31,33.43,33.28,33.3,46800.0,33.31,33.43,33.28,33.3,46800.0
2008-03-27 11:30:00,33.29,33.56,33.29,33.45,32800.0,33.29,33.56,33.29,33.45,32800.0
2008-03-27 12:00:00,33.41,33.61,33.39,33.61,35900.0,33.41,33.61,33.39,33.61,35900.0
2008-03-27 12:30:00,33.62,33.71,33.6,33.6,31300.0,33.62,33.71,33.6,33.6,31300.0
2008-03-27 13:00:00,33.57,33.62,33.44,33.44,27400.0,33.57,33.62,33.44,33.44,27400.0
2008-03-27 13:30:00,33.44,33.49,33.38,33.41,38000.0,33.44,33.49,33.38,33.41,38000.0
2008-03-27 14:00:00,33.41,33.41,33.18,33.22,52900.0,33.41,33.41,33.18,33.22,52900.0
2008-03-27 14:30:00,33.2,33.38,33.19,33.21,73000.0,33.2,33.38,33.19,33.21,73000.0
2008-03-27 15:00:00,33.21,33.22,33.04,33.04,82600.0,33.21,33.22,33.04,33.04,82600.0
2008-03-27 15:30:00,33.06,33.1,32.83,32.86,115800.0,33.06,33.1,32.83,32.86,115800.0
2008-03-28 09:30:00,33.25,33.42,33.08,33.39,103400.0,33.25,33.42,33.08,33.39,103400.0
2008-03-28 10:00:00,33.4,33.55,33.34,33.37,74700.0,33.4,33.55,33.34,33.37,74700.0
2008-03-28 10:30:00,33.37,33.37,33.29,33.33,88200.0,33.37,33.37,33.29,33.33,88200.0
2008-03-28 11:00:00,33.32,33.34,33.18,33.25,27400.0,33.32,33.34,33.18,33.25,27400.0
2008-03-28 11:30:00,33.29,33.35,33.16,33.24,38100.0,33.29,33.35,33.16,33.24,38100.0
2008-03-28 12:00:00,33.22,33.34,33.22,33.34,40200.0,33.22,33.34,33.22,33.34,40200.0
2008-03-28 12:30:00,33.32,33.36,33.22,33.22,23300.0,33.32,33.36,33.22,33.22,23300.0
2008-03-28 13:00:00,33.22,33.3,33.2,33.22,14000.0,33.22,33.3,33.2,33.22,14000.0
2008-03-28 13:30:00,33.2,33.22,32.98,33.05,30700.0,33.2,33.22,32.98,33.05,30700.0
2008-03-28 14:00:00,33.05,33.2,33.04,33.06,19100.0,33.05,33.2,33.04,33.06,19100.0
2008-03-28 14:30:00,33.08,33.19,33.0,33.18,24000.0,33.08,33.19,33.0,33.18,24000.0
2008-03-28 15:00:00,33.17,33.22,33.1,33.19,74800.0,33.17,33.22,33.1,33.19,74800.0
2008-03-28 15:30:00,33.2,33.2,32.87,32.97,148200.0,33.2,33.2,32.87,32.97,148200.0
2008-03-31 09:30:00,33.0,33.45,32.73,33.34,51100.0,33.0,33.45,32.73,33.34,51100.0
2008-03-31 10:00:00,33.32,33.33,32.86,32.86,52500.0,33.32,33.33,32.86,32.86,52500.0
2008-03-31 10:30:00,32.86,33.06,32.83,32.94,48600.0,32.86,33.06,32.83,32.94,48600.0
2008-03-31 11:00:00,32.95,33.13,32.9,33.11,49500.0,32.95,33.13,32.9,33.11,49500.0
2008-03-31 11:30:00,33.09,33.28,33.09,33.27,32100.0,33.09,33.28,33.09,33.27,32100.0
2008-03-31 12:00:00,33.27,33.41,33.25,33.41,38100.0,33.27,33.41,33.25,33.41,38100.0
2008-03-31 12:30:00,33.41,33.73,33.41,33.71,41900.0,33.41,33.73,33.41,33.71,41900.0
2008-03-31 13:00:00,33.7,33.79,33.61,33.72,38000.0,33.7,33.79,33.61,33.72,38000.0
2008-03-31 13:30:00,33.74,33.79,33.49,33.53,94800.0,33.74,33.79,33.49,33.53,94800.0
2008-03-31 14:00:00,33.53,33.53,33.31,33.4,83300.0,33.53,33.53,33.31,33.4,83300.0
2008-03-31 14:30:00,33.4,33.42,33.18,33.25,87000.0,33.4,33.42,33.18,33.25,87000.0
2008-03-31 15:00:00,33.25,33.46,33.21,33.39,108600.0,33.25,33.46,33.21,33.39,108600.0
2008-03-31 15:30:00,33.39,33.66,33.38,33.65,252600.0,33.39,33.66,33.38,33.65,252600.0
2008-04-01 09:30:00,34.2,34.92,34.0,34.1,70600.0,34.2,34.92,34.0,34.1,70600.0
2008-04-01 10:00:00,34.13,34.31,34.01,34.07,47000.0,34.13,34.31,34.01,34.07,47000.0
2008-04-01 10:30:00,34.08,34.32,34.02,34.26,93000.0,34.08,34.32,34.02,34.26,93000.0
2008-04-01 11:00:00,34.29,34.43,34.28,34.34,55800.0,34.29,34.43,34.28,34.34,55800.0
2008-04-01 11:30:00,34.32,34.36,34.25,34.27,34500.0,34.32,34.36,34.25,34.27,34500.0
2008-04-01 12:00:00,34.27,34.33,34.16,34.33,80300.0,34.27,34.33,34.16,34.33,80300.0
2008-04-01 12:30:00,34.27,34.31,34.15,34.17,14800.0,34.27,34.31,34.15,34.17,14800.0
2008-04-01 13:00:00,34.17,34.29,34.14,34.25,23300.0,34.17,34.29,34.14,34.25,23300.0
2008-04-01 13:30:00,34.25,34.26,34.14,34.16,17700.0,34.25,34.26,34.14,34.16,17700.0
2008-04-01 14:00:00,34.18,34.33,34.15,34.24,27300.0,34.18,34.33,34.15,34.24,27300.0
2008-04-01 14:30:00,34.21,34.37,34.13,34.14,60700.0,34.21,34.37,34.13,34.14,60700.0
2008-04-01 15:00:00,34.14,34.22,34.08,34.08,54400.0,34.14,34.22,34.08,34.08,54400.0
2008-04-01 15:30:00,34.09,34.23,33.98,34.23,103800.0,34.09,34.23,33.98,34.23,103800.0
2008-04-02 09:30:00,34.16,34.53,34.08,34.21,148000.0,34.16,34.53,34.08,34.21,148000.0
2008-04-02 10:00:00,34.21,34.84,34.18,34.76,69300.0,34.21,34.84,34.18,34.76,69300.0
2008-04-02 10:30:00,34.77,34.85,34.59,34.71,68900.0,34.77,34.85,34.59,34.71,68900.0
2008-04-02 11:00:00,34.72,34.8,34.7,34.74,47600.0,34.72,34.8,34.7,34.74,47600.0
2008-04-02 11:30:00,34.73,34.83,34.72,34.75,24500.0,34.73,34.83,34.72,34.75,24500.0
2008-04-02 12:00:00,34.75,34.84,34.75,34.78,73400.0,34.75,34.84,34.75,34.78,73400.0
2008-04-02 12:30:00,34.78,34.82,34.62,34.72,21800.0,34.78,34.82,34.62,34.72,21800.0
2008-04-02 13:00:00,34.71,34.77,34.52,34.58,43800.0,34.71,34.77,34.52,34.58,43800.0
2008-04-02 13:30:00,34.57,34.62,34.45,34.46,17300.0,34.57,34.62,34.45,34.46,17300.0
2008-04-02 14:00:00,34.46,34.67,34.44,34.49,29400.0,34.46,34.67,34.44,34.49,29400.0
2008-04-02 14:30:00,34.5,34.52,34.2,34.3,47500.0,34.5,34.52,34.2,34.3,47500.0
2008-04-02 15:00:00,34.28,34.42,34.08,34.41,35600.0,34.28,34.42,34.08,34.41,35600.0
2008-04-02 15:30:00,34.42,34.44,34.27,34.36,75800.0,34.42,34.44,34.27,34.36,75800.0
2008-04-03 09:30:00,34.03,34.4,33.95,34.25,50200.0,34.03,34.4,33.95,34.25,50200.0
2008-04-03 10:00:00,34.27,34.38,34.0,34.01,28100.0,34.27,34.38,34.0,34.01,28100.0
2008-04-03 10:30:00,34.03,34.18,33.94,34.03,68900.0,34.03,34.18,33.94,34.03,68900.0
2008-04-03 11:00:00,34.03,34.2,33.98,33.99,39900.0,34.03,34.2,33.98,33.99,39900.0
2008-04-03 11:30:00,34.0,34.03,33.94,33.98,98600.0,34.0,34.03,33.94,33.98,98600.0
2008-04-03 12:00:00,33.99,34.03,33.87,33.93,21600.0,33.99,34.03,33.87,33.93,21600.0
2008-04-03 12:30:00,33.92,34.09,33.89,34.05,54100.0,33.92,34.09,33.89,34.05,54100.0
2008-04-03 13:00:00,34.05,34.37,33.93,34.35,37500.0,34.05,34.37,33.93,34.35,37500.0
2008-04-03 13:30:00,34.35,34.38,34.21,34.22,73300.0,34.35,34.38,34.21,34.22,73300.0
2008-04-03 14:00:00,34.22,34.35,34.19,34.31,21900.0,34.22,34.35,34.19,34.31,21900.0
2008-04-03 14:30:00,34.32,34.5,34.18,34.48,57500.0,34.32,34.5,34.18,34.48,57500.0
2008-04-03 15:00:00,34.5,34.5,34.0,34.44,164000.0,34.5,34.5,34.0,34.44,164000.0
2008-04-03 15:30:00,34.41,34.46,34.32,34.4,175100.0,34.41,34.46,34.32,34.4,175100.0
2008-04-04 09:30:00,34.27,34.27,33.91,34.02,33500.0,34.27,34.27,33.91,34.02,33500.0
2008-04-04 10:00:00,34.09,34.15,33.83,33.91,49100.0,34.09,34.15,33.83,33.91,49100.0
2008-04-04 10:30:00,33.94,34.01,33.78,33.97,36200.0,33.94,34.01,33.78,33.97,36200.0
2008-04-04 11:00:00,33.97,34.01,33.89,33.96,205400.0,33.97,34.01,33.89,33.96,205400.0
2008-04-04 11:30:00,33.99,34.0,33.78,33.89,84700.0,33.99,34.0,33.78,33.89,84700.0
2008-04-04 12:00:00,33.87,34.29,33.85,34.27,41400.0,33.87,34.29,33.85,34.27,41400.0
2008-04-04 12:30:00,34.27,34.32,34.17,34.29,39300.0,34.27,34.32,34.17,34.29,39300.0
2008-04-04 13:00:00,34.28,34.29,34.19,34.28,17700.0,34.28,34.29,34.19,34.28,17700.0
2008-04-04 13:30:00,34.27,34.38,34.22,34.38,26400.0,34.27,34.38,34.22,34.38,26400.0
2008-04-04 14:00:00,34.39,34.44,34.22,34.26,39200.0,34.39,34.44,34.22,34.26,39200.0
2008-04-04 14:30:00,34.27,34.43,34.22,34.3,16400.0,34.27,34.43,34.22,34.3,16400.0
2008-04-04 15:00:00,34.3,34.36,34.0,34.1,53600.0,34.3,34.36,34.0,34.1,53600.0
2008-04-04 15:30:00,34.08,34.12,33.96,34.08,75300.0,34.08,34.12,33.96,34.08,75300.0
2008-04-07 09:30:00,34.37,34.37,34.14,34.3,25700.0,34.37,34.37,34.14,34.3,25700.0
2008-04-07 10:00:00,34.37,34.42,34.18,34.2,76400.0,34.37,34.42,34.18,34.2,76400.0
2008-04-07 10:30:00,34.2,34.47,34.18,34.45,70500.0,34.2,34.47,34.18,34.45,70500.0
2008-04-07 11:00:00,34.46,34.57,34.45,34.46,40800.0,34.46,34.57,34.45,34.46,40800.0
2008-04-07 11:30:00,34.47,34.73,34.47,34.71,20000.0,34.47,34.73,34.47,34.71,20000.0
2008-04-07 12:00:00,34.72,34.83,34.72,34.83,21600.0,34.72,34.83,34.72,34.83,21600.0
2008-04-07 12:30:00,34.83,34.97,34.78,34.78,44400.0,34.83,34.97,34.78,34.78,44400.0
2008-04-07 13:00:00,34.78,34.83,34.74,34.76,21600.0,34.78,34.83,34.74,34.76,21600.0
2008-04-07 13:30:00,34.76,34.86,34.68,34.7,34600.0,34.76,34.86,34.68,34.7,34600.0
2008-04-07 14:00:00,34.7,34.74,34.56,34.59,43700.0,34.7,34.74,34.56,34.59,43700.0
2008-04-07 14:30:00,34.59,34.66,34.48,34.58,44600.0,34.59,34.66,34.48,34.58,44600.0
2008-04-07 15:00:00,34.56,34.56,34.46,34.53,39800.0,34.56,34.56,34.46,34.53,39800.0
2008-04-07 15:30:00,34.51,34.61,34.45,34.56,91600.0,34.51,34.61,34.45,34.56,91600.0
2008-04-08 09:30:00,34.35,34.37,34.1,34.12,68600.0,34.35,34.37,34.1,34.12,68600.0
2008-04-08 10:00:00,34.11,34.2,33.94,34.03,61700.0,34.11,34.2,33.94,34.03,61700.0
2008-04-08 10:30:00,34.03,34.37,34.03,34.37,103200.0,34.03,34.37,34.03,34.37,103200.0
2008-04-08 11:00:00,34.37,34.54,34.37,34.4,39200.0,34.37,34.54,34.37,34.4,39200.0
2008-04-08 11:30:00,34.41,34.44,34.33,34.4,46500.0,34.41,34.44,34.33,34.4,46500.0
2008-04-08 12:00:00,34.41,34.5,34.41,34.43,25900.0,34.41,34.5,34.41,34.43,25900.0
2008-04-08 12:30:00,34.43,34.46,34.39,34.41,23000.0,34.43,34.46,34.39,34.41,23000.0
2008-04-08 13:00:00,34.4,34.42,34.3,34.3,52500.0,34.4,34.42,34.3,34.3,52500.0
2008-04-08 13:30:00,34.27,34.31,34.18,34.18,20300.0,34.27,34.31,34.18,34.18,20300.0
2008-04-08 14:00:00,34.18,34.18,33.99,34.1,45400.0,34.18,34.18,33.99,34.1,45400.0
2008-04-08 14:30:00,34.08,34.15,34.0,34.15,39400.0,34.08,34.15,34.0,34.15,39400.0
2008-04-08 15:00:00,34.13,34.13,33.94,34.03,55400.0,34.13,34.13,33.94,34.03,55400.0
2008-04-08 15:30:00,34.06,34.2,34.05,34.14,75900.0,34.06,34.2,34.05,34.14,75900.0
2008-04-09 09:30:00,34.16,34.28,33.82,33.84,47100.0,34.16,34.28,33.82,33.84,47100.0
2008-04-09 10:00:00,33.87,33.91,33.54,33.54,54600.0,33.87,33.91,33.54,33.54,54600.0
2008-04-09 10:30:00,33.58,33.64,33.44,33.5,65200.0,33.58,33.64,33.44,33.5,65200.0
2008-04-09 11:00:00,33.5,33.56,33.11,33.13,51800.0,33.5,33.56,33.11,33.13,51800.0
2008-04-09 11:30:00,33.16,33.3,33.1,33.3,63200.0,33.16,33.3,33.1,33.3,63200.0
2008-04-09 12:00:00,33.27,33.29,33.17,33.18,51600.0,33.27,33.29,33.17,33.18,51600.0
2008-04-09 12:30:00,33.18,33.24,33.15,33.21,46800.0,33.18,33.24,33.15,33.21,46800.0
2008-04-09 13:00:00,33.21,33.33,33.15,33.26,25000.0,33.21,33.33,33.15,33.26,25000.0
2008-04-09 13:30:00,33.26,33.39,33.22,33.37,26700.0,33.26,33.39,33.22,33.37,26700.0
2008-04-09 14:00:00,33.35,33.39,33.14,33.17,34800.0,33.35,33.39,33.14,33.17,34800.0
2008-04-09 14:30:00,33.16,33.2,33.1,33.13,33800.0,33.16,33.2,33.1,33.13,33800.0
2008-04-09 15:00:00,33.14,33.3,33.1,33.28,40600.0,33.14,33.3,33.1,33.28,40600.0
2008-04-09 15:30:00,33.28,33.46,33.23,33.28,100200.0,33.28,33.46,33.23,33.28,100200.0
2008-04-10 09:30:00,33.34,33.8,33.26,33.52,92800.0,33.34,33.8,33.26,33.52,92800.0
2008-04-10 10:00:00,33.51,33.65,33.46,33.57,76300.0,33.51,33.65,33.46,33.57,76300.0
2008-04-10 10:30:00,33.58,33.92,33.44,33.9,120100.0,33.58,33.92,33.44,33.9,120100.0
2008-04-10 11:00:00,33.9,34.2,33.84,34.19,85300.0,33.9,34.2,33.84,34.19,85300.0
2008-04-10 11:30:00,34.19,34.44,34.18,34.42,44800.0,34.19,34.44,34.18,34.42,44800.0
2008-04-10 12:00:00,34.42,34.5,34.38,34.43,55100.0,34.42,34.5,34.38,34.43,55100.0
2008-04-10 12:30:00,34.42,34.52,34.34,34.37,51300.0,34.42,34.52,34.34,34.37,51300.0
2008-04-10 13:00:00,34.39,34.48,34.35,34.47,34500.0,34.39,34.48,34.35,34.47,34500.0
2008-04-10 13:30:00,34.46,34.7,34.46,34.53,48900.0,34.46,34.7,34.46,34.53,48900.0
2008-04-10 14:00:00,34.54,34.54,34.23,34.23,35700.0,34.54,34.54,34.23,34.23,35700.0
2008-04-10 14:30:00,34.23,34.35,34.19,34.34,49000.0,34.23,34.35,34.19,34.34,49000.0
2008-04-10 15:00:00,34.33,34.36,34.21,34.23,45800.0,34.33,34.36,34.21,34.23,45800.0
2008-04-10 15:30:00,34.25,34.25,34.01,34.19,116500.0,34.25,34.25,34.01,34.19,116500.0
2008-04-11 09:30:00,33.93,34.18,33.85,34.02,66000.0,33.93,34.18,33.85,34.02,66000.0
2008-04-11 10:00:00,34.02,34.05,33.71,33.91,60800.0,34.02,34.05,33.71,33.91,60800.0
2008-04-11 10:30:00,33.9,34.05,33.9,33.97,61000.0,33.9,34.05,33.9,33.97,61000.0
2008-04-11 11:00:00,33.97,34.01,33.86,33.86,31100.0,33.97,34.01,33.86,33.86,31100.0
2008-04-11 11:30:00,33.86,33.92,33.72,33.78,21600.0,33.86,33.92,33.72,33.78,21600.0
2008-04-11 12:00:00,33.78,33.81,33.62,33.63,26300.0,33.78,33.81,33.62,33.63,26300.0
2008-04-11 12:30:00,33.63,33.67,33.61,33.63,19500.0,33.63,33.67,33.61,33.63,19500.0
2008-04-11 13:00:00,33.63,33.69,33.57,33.62,32400.0,33.63,33.69,33.57,33.62,32400.0
2008-04-11 13:30:00,33.61,33.61,33.43,33.55,190500.0,33.61,33.61,33.43,33.55,190500.0
2008-04-11 14:00:00,33.56,33.62,33.4,33.44,54300.0,33.56,33.62,33.4,33.44,54300.0
2008-04-11 14:30:00,33.43,33.44,33.32,33.35,40900.0,33.43,33.44,33.32,33.35,40900.0
2008-04-11 15:00:00,33.34,33.52,33.27,33.48,66700.0,33.34,33.52,33.27,33.48,66700.0
2008-04-11 15:30:00,33.48,33.53,33.4,33.45,120900.0,33.48,33.53,33.4,33.45,120900.0
2008-04-14 09:30:00,33.23,33.23,32.58,32.9,154000.0,33.23,33.23,32.58,32.9,154000.0
2008-04-14 10:00:00,32.87,33.17,32.86,33.12,73800.0,32.87,33.17,32.86,33.12,73800.0
2008-04-14 10:30:00,33.15,33.28,33.12,33.25,35500.0,33.15,33.28,33.12,33.25,35500.0
2008-04-14 11:00:00,33.24,33.27,32.96,33.01,33700.0,33.24,33.27,32.96,33.01,33700.0
2008-04-14 11:30:00,32.97,33.15,32.97,33.0,23700.0,32.97,33.15,32.97,33.0,23700.0
2008-04-14 12:00:00,33.0,33.23,32.99,33.19,93000.0,33.0,33.23,32.99,33.19,93000.0
2008-04-14 12:30:00,33.2,33.33,33.16,33.26,31000.0,33.2,33.33,33.16,33.26,31000.0
2008-04-14 13:00:00,33.26,33.27,33.11,33.18,19800.0,33.26,33.27,33.11,33.18,19800.0
2008-04-14 13:30:00,33.17,33.22,33.09,33.1,20200.0,33.17,33.22,33.09,33.1,20200.0
2008-04-14 14:00:00,33.1,33.13,33.04,33.04,26500.0,33.1,33.13,33.04,33.04,26500.0
2008-04-14 14:30:00,33.03,33.06,32.83,32.84,32500.0,33.03,33.06,32.83,32.84,32500.0
2008-04-14 15:00:00,32.83,32.89,32.63,32.65,74300.0,32.83,32.89,32.63,32.65,74300.0
2008-04-14 15:30:00,32.64,32.78,32.61,32.75,118000.0,32.64,32.78,32.61,32.75,118000.0
2008-04-15 09:30:00,31.9,32.02,31.21,31.59,415600.0,31.9,32.02,31.21,31.59,415600.0
2008-04-15 10:00:00,31.58,31.6,31.12,31.12,190600.0,31.58,31.6,31.12,31.12,190600.0
2008-04-15 10:30:00,31.12,31.36,30.88,30.92,434800.0,31.12,31.36,30.88,30.92,434800.0
2008-04-15 11:00:00,30.91,31.14,30.75,31.13,177900.0,30.91,31.14,30.75,31.13,177900.0
2008-04-15 11:30:00,31.12,31.36,31.11,31.13,171000.0,31.12,31.36,31.11,31.13,171000.0
2008-04-15 12:00:00,31.13,31.16,31.0,31.06,90000.0,31.13,31.16,31.0,31.06,90000.0
2008-04-15 12:30:00,31.07,31.1,30.99,31.04,95900.0,31.07,31.1,30.99,31.04,95900.0
2008-04-15 13:00:00,31.04,31.08,30.98,31.07,126800.0,31.04,31.08,30.98,31.07,126800.0
2008-04-15 13:30:00,31.07,31.23,31.02,31.11,61300.0,31.07,31.23,31.02,31.11,61300.0
2008-04-15 14:00:00,31.11,31.11,31.0,31.02,83600.0,31.11,31.11,31.0,31.02,83600.0
2008-04-15 14:30:00,31.03,31.07,30.75,30.78,104500.0,31.03,31.07,30.75,30.78,104500.0
2008-04-15 15:00:00,30.77,31.01,30.73,30.95,183500.0,30.77,31.01,30.73,30.95,183500.0
2008-04-15 15:30:00,30.95,31.0,30.75,30.93,274800.0,30.95,31.0,30.75,30.93,274800.0
2008-04-16 09:30:00,31.15,31.61,30.97,31.59,69400.0,31.15,31.61,30.97,31.59,69400.0
2008-04-16 10:00:00,31.6,31.68,31.51,31.59,87800.0,31.6,31.68,31.51,31.59,87800.0
2008-04-16 10:30:00,31.6,31.73,31.58,31.67,36300.0,31.6,31.73,31.58,31.67,36300.0
2008-04-16 11:00:00,31.67,31.81,31.62,31.67,51100.0,31.67,31.81,31.62,31.67,51100.0
2008-04-16 11:30:00,31.65,31.77,31.61,31.77,35800.0,31.65,31.77,31.61,31.77,35800.0
2008-04-16 12:00:00,31.75,31.88,31.71,31.88,24800.0,31.75,31.88,31.71,31.88,24800.0
2008-04-16 12:30:00,31.87,31.9,31.77,31.82,28400.0,31.87,31.9,31.77,31.82,28400.0
2008-04-16 13:00:00,31.82,31.84,31.75,31.78,32000.0,31.82,31.84,31.75,31.78,32000.0
2008-04-16 13:30:00,31.78,31.78,31.71,31.72,40900.0,31.78,31.78,31.71,31.72,40900.0
2008-04-16 14:00:00,31.74,31.74,31.56,31.62,101900.0,31.74,31.74,31.56,31.62,101900.0
2008-04-16 14:30:00,31.62,31.71,31.61,31.7,57300.0,31.62,31.71,31.61,31.7,57300.0
2008-04-16 15:00:00,31.69,31.8,31.68,31.78,61700.0,31.69,31.8,31.68,31.78,61700.0
2008-04-16 15:30:00,31.79,31.8,31.67,31.69,150100.0,31.79,31.8,31.67,31.69,150100.0
2008-04-17 09:30:00,31.32,31.55,31.06,31.1,106900.0,31.32,31.55,31.06,31.1,106900.0
2008-04-17 10:00:00,31.1,31.24,30.92,31.07,72900.0,31.1,31.24,30.92,31.07,72900.0
2008-04-17 10:30:00,31.08,31.13,30.86,30.9,47900.0,31.08,31.13,30.86,30.9,47900.0
2008-04-17 11:00:00,30.92,30.92,30.73,30.75,58700.0,30.92,30.92,30.73,30.75,58700.0
2008-04-17 11:30:00,30.75,30.79,30.63,30.74,33000.0,30.75,30.79,30.63,30.74,33000.0
2008-04-17 12:00:00,30.75,30.99,30.73,30.99,47100.0,30.75,30.99,30.73,30.99,47100.0
2008-04-17 12:30:00,30.98,31.01,30.84,30.86,64600.0,30.98,31.01,30.84,30.86,64600.0
2008-04-17 13:00:00,30.87,30.94,30.82,30.85,37400.0,30.87,30.94,30.82,30.85,37400.0
2008-04-17 13:30:00,30.84,30.86,30.75,30.75,53700.0,30.84,30.86,30.75,30.75,53700.0
2008-04-17 14:00:00,30.75,30.79,30.69,30.7,45700.0,30.75,30.79,30.69,30.7,45700.0
2008-04-17 14:30:00,30.71,30.76,30.7,30.76,38700.0,30.71,30.76,30.7,30.76,38700.0
2008-04-17 15:00:00,30.75,30.89,30.72,30.89,54300.0,30.75,30.89,30.72,30.89,54300.0
2008-04-17 15:30:00,30.86,30.99,30.78,30.79,180200.0,30.86,30.99,30.78,30.79,180200.0
2008-04-18 09:30:00,31.25,31.46,30.91,30.97,62000.0,31.25,31.46,30.91,30.97,62000.0
2008-04-18 10:00:00,30.95,31.01,30.78,30.83,47700.0,30.95,31.01,30.78,30.83,47700.0
2008-04-18 10:30:00,30.83,31.03,30.83,30.89,72300.0,30.83,31.03,30.83,30.89,72300.0
2008-04-18 11:00:00,30.89,31.13,30.87,31.09,60300.0,30.89,31.13,30.87,31.09,60300.0
2008-04-18 11:30:00,31.11,31.4,31.1,31.4,30500.0,31.11,31.4,31.1,31.4,30500.0
2008-04-18 12:00:00,31.41,31.52,31.33,31.43,39600.0,31.41,31.52,31.33,31.43,39600.0
2008-04-18 12:30:00,31.44,31.44,31.34,31.38,40700.0,31.44,31.44,31.34,31.38,40700.0
2008-04-18 13:00:00,31.38,31.48,31.34,31.44,49800.0,31.38,31.48,31.34,31.44,49800.0
2008-04-18 13:30:00,31.43,31.44,31.36,31.4,27000.0,31.43,31.44,31.36,31.4,27000.0
2008-04-18 14:00:00,31.4,31.41,31.13,31.15,33900.0,31.4,31.41,31.13,31.15,33900.0
2008-04-18 14:30:00,31.16,31.36,31.16,31.26,62200.0,31.16,31.36,31.16,31.26,62200.0
2008-04-18 15:00:00,31.25,31.25,31.12,31.18,60500.0,31.25,31.25,31.12,31.18,60500.0
2008-04-18 15:30:00,31.18,31.29,31.16,31.22,121500.0,31.18,31.29,31.16,31.22,121500.0
2008-04-21 09:30:00,31.01,31.6,30.93,31.54,107300.0,31.01,31.6,30.93,31.54,107300.0
2008-04-21 10:00:00,31.53,31.59,31.38,31.49,66100.0,31.53,31.59,31.38,31.49,66100.0
2008-04-21 10:30:00,31.5,31.64,31.42,31.44,56100.0,31.5,31.64,31.42,31.44,56100.0
2008-04-21 11:00:00,31.45,31.57,31.43,31.44,56900.0,31.45,31.57,31.43,31.44,56900.0
2008-04-21 11:30:00,31.45,31.55,31.37,31.52,40600.0,31.45,31.55,31.37,31.52,40600.0
2008-04-21 12:00:00,31.52,31.69,31.5,31.63,74900.0,31.52,31.69,31.5,31.63,74900.0
2008-04-21 12:30:00,31.66,31.77,31.63,31.77,57800.0,31.66,31.77,31.63,31.77,57800.0
2008-04-21 13:00:00,31.77,31.86,31.72,31.72,155400.0,31.77,31.86,31.72,31.72,155400.0
2008-04-21 13:30:00,31.72,31.72,31.45,31.54,95400.0,31.72,31.72,31.45,31.54,95400.0
2008-04-21 14:00:00,31.54,31.54,31.4,31.48,86800.0,31.54,31.54,31.4,31.48,86800.0
2008-04-21 14:30:00,31.47,31.5,31.39,31.5,119500.0,31.47,31.5,31.39,31.5,119500.0
2008-04-21 15:00:00,31.49,31.6,31.49,31.57,164600.0,31.49,31.6,31.49,31.57,164600.0
2008-04-21 15:30:00,31.57,31.64,31.55,31.64,169500.0,31.57,31.64,31.55,31.64,169500.0
2008-04-22 09:30:00,31.7,31.7,31.19,31.23,88300.0,31.7,31.7,31.19,31.23,88300.0
2008-04-22 10:00:00,31.23,31.5,31.23,31.3,80100.0,31.23,31.5,31.23,31.3,80100.0
2008-04-22 10:30:00,31.29,31.34,31.17,31.18,48100.0,31.29,31.34,31.17,31.18,48100.0
2008-04-22 11:00:00,31.18,31.33,31.18,31.27,48100.0,31.18,31.33,31.18,31.27,48100.0
2008-04-22 11:30:00,31.26,31.3,31.23,31.28,85500.0,31.26,31.3,31.23,31.28,85500.0
2008-04-22 12:00:00,31.26,31.29,31.21,31.21,76000.0,31.26,31.29,31.21,31.21,76000.0
2008-04-22 12:30:00,31.21,31.21,30.97,30.97,78200.0,31.21,31.21,30.97,30.97,78200.0
2008-04-22 13:00:00,30.97,31.0,30.84,30.89,53800.0,30.97,31.0,30.84,30.89,53800.0
2008-04-22 13:30:00,30.9,30.93,30.85,30.88,52900.0,30.9,30.93,30.85,30.88,52900.0
2008-04-22 14:00:00,30.86,30.88,30.74,30.82,65000.0,30.86,30.88,30.74,30.82,65000.0
2008-04-22 14:30:00,30.83,31.11,30.83,31.11,83000.0,30.83,31.11,30.83,31.11,83000.0
2008-04-22 15:00:00,31.11,31.32,31.08,31.28,137200.0,31.11,31.32,31.08,31.28,137200.0
2008-04-22 15:30:00,31.29,31.47,31.1,31.33,291800.0,31.29,31.47,31.1,31.33,291800.0
2008-04-23 09:30:00,29.09,29.48,27.85,29.38,968800.0,29.09,29.48,27.85,29.38,968800.0
2008-04-23 10:00:00,29.35,29.78,28.99,29.05,480400.0,29.35,29.78,28.99,29.05,480400.0
2008-04-23 10:30:00,29.02,29.1,28.37,28.37,536800.0,29.02,29.1,28.37,28.37,536800.0
2008-04-23 11:00:00,28.37,28.46,27.7,28.15,488900.0,28.37,28.46,27.7,28.15,488900.0
2008-04-23 11:30:00,28.15,28.17,27.58,27.65,194900.0,28.15,28.17,27.58,27.65,194900.0
2008-04-23 12:00:00,27.66,27.94,27.43,27.59,238200.0,27.66,27.94,27.43,27.59,238200.0
2008-04-23 12:30:00,27.58,27.66,27.17,27.26,259900.0,27.58,27.66,27.17,27.26,259900.0
2008-04-23 13:00:00,27.26,27.46,27.23,27.34,160400.0,27.26,27.46,27.23,27.34,160400.0
2008-04-23 13:30:00,27.34,27.59,27.15,27.49,206500.0,27.34,27.59,27.15,27.49,206500.0
2008-04-23 14:00:00,27.5,27.5,26.66,26.71,410700.0,27.5,27.5,26.66,26.71,410700.0
2008-04-23 14:30:00,26.7,27.07,26.58,27.02,372400.0,26.7,27.07,26.58,27.02,372400.0
2008-04-23 15:00:00,27.03,27.32,27.02,27.05,352600.0,27.03,27.32,27.02,27.05,352600.0
2008-04-23 15:30:00,27.05,27.62,27.02,27.61,661500.0,27.05,27.62,27.02,27.61,661500.0
2008-04-24 09:30:00,27.5,27.62,26.63,26.94,309100.0,27.5,27.62,26.63,26.94,309100.0
2008-04-24 10:00:00,26.94,27.1,26.82,27.1,210800.0,26.94,27.1,26.82,27.1,210800.0
2008-04-24 10:30:00,27.1,27.12,27.0,27.01,166900.0,27.1,27.12,27.0,27.01,166900.0
2008-04-24 11:00:00,27.02,27.07,27.0,27.02,130000.0,27.02,27.07,27.0,27.02,130000.0
2008-04-24 11:30:00,27.03,27.15,26.96,27.04,177300.0,27.03,27.15,26.96,27.04,177300.0
2008-04-24 12:00:00,27.06,27.08,27.0,27.01,71000.0,27.06,27.08,27.0,27.01,71000.0
2008-04-24 12:30:00,27.02,27.14,27.0,27.05,82400.0,27.02,27.14,27.0,27.05,82400.0
2008-04-24 13:00:00,27.05,27.08,27.0,27.05,81600.0,27.05,27.08,27.0,27.05,81600.0
2008-04-24 13:30:00,27.05,27.17,27.02,27.09,122500.0,27.05,27.17,27.02,27.09,122500.0
2008-04-24 14:00:00,27.08,27.39,27.07,27.32,119700.0,27.08,27.39,27.07,27.32,119700.0
2008-04-24 14:30:00,27.32,27.37,27.2,27.29,112400.0,27.32,27.37,27.2,27.29,112400.0
2008-04-24 15:00:00,27.29,27.33,27.15,27.24,91300.0,27.29,27.33,27.15,27.24,91300.0
2008-04-24 15:30:00,27.25,27.3,27.07,27.17,173700.0,27.25,27.3,27.07,27.17,173700.0
2008-04-25 09:30:00,27.33,27.33,26.77,26.89,186900.0,27.33,27.33,26.77,26.89,186900.0
2008-04-25 10:00:00,26.88,27.1,26.83,27.04,214400.0,26.88,27.1,26.83,27.04,214400.0
2008-04-25 10:30:00,27.04,27.15,26.81,26.88,173000.0,27.04,27.15,26.81,26.88,173000.0
2008-04-25 11:00:00,26.89,26.97,26.58,26.71,156000.0,26.89,26.97,26.58,26.71,156000.0
2008-04-25 11:30:00,26.71,26.87,26.71,26.84,140700.0,26.71,26.87,26.71,26.84,140700.0
2008-04-25 12:00:00,26.83,26.91,26.77,26.86,92800.0,26.83,26.91,26.77,26.86,92800.0
2008-04-25 12:30:00,26.85,26.91,26.81,26.86,87500.0,26.85,26.91,26.81,26.86,87500.0
2008-04-25 13:00:00,26.86,26.89,26.61,26.64,65600.0,26.86,26.89,26.61,26.64,65600.0
2008-04-25 13:30:00,26.64,26.7,26.59,26.63,71400.0,26.64,26.7,26.59,26.63,71400.0
2008-04-25 14:00:00,26.64,26.68,26.61,26.63,69500.0,26.64,26.68,26.61,26.63,69500.0
2008-04-25 14:30:00,26.64,26.67,26.5,26.57,83300.0,26.64,26.67,26.5,26.57,83300.0
2008-04-25 15:00:00,26.57,26.84,26.55,26.69,111200.0,26.57,26.84,26.55,26.69,111200.0
2008-04-25 15:30:00,26.71,26.81,26.65,26.77,267800.0,26.71,26.81,26.65,26.77,267800.0
2008-04-28 09:30:00,26.88,26.95,26.57,26.69,112200.0,26.88,26.95,26.57,26.69,112200.0
2008-04-28 10:00:00,26.69,26.8,26.61,26.69,101200.0,26.69,26.8,26.61,26.69,101200.0
2008-04-28 10:30:00,26.69,26.86,26.67,26.78,93200.0,26.69,26.86,26.67,26.78,93200.0
2008-04-28 11:00:00,26.8,26.8,26.69,26.73,61900.0,26.8,26.8,26.69,26.73,61900.0
2008-04-28 11:30:00,26.73,26.76,26.66,26.73,57300.0,26.73,26.76,26.66,26.73,57300.0
2008-04-28 12:00:00,26.72,26.85,26.72,26.84,83400.0,26.72,26.85,26.72,26.84,83400.0
2008-04-28 12:30:00,26.84,26.87,26.8,26.86,86300.0,26.84,26.87,26.8,26.86,86300.0
2008-04-28 13:00:00,26.86,27.02,26.85,27.01,126600.0,26.86,27.02,26.85,27.01,126600.0
2008-04-28 13:30:00,27.02,27.2,26.98,27.2,121600.0,27.02,27.2,26.98,27.2,121600.0
2008-04-28 14:00:00,27.2,27.31,27.19,27.3,138500.0,27.2,27.31,27.19,27.3,138500.0
2008-04-28 14:30:00,27.3,27.48,27.29,27.45,176000.0,27.3,27.48,27.29,27.45,176000.0
2008-04-28 15:00:00,27.45,27.71,27.45,27.68,269600.0,27.45,27.71,27.45,27.68,269600.0
2008-04-28 15:30:00,27.68,28.03,27.56,27.71,497200.0,27.68,28.03,27.56,27.71,497200.0
2008-04-29 09:30:00,27.56,27.88,27.51,27.58,73000.0,27.56,27.88,27.51,27.58,73000.0
2008-04-29 10:00:00,27.59,27.74,27.59,27.66,99700.0,27.59,27.74,27.59,27.66,99700.0
2008-04-29 10:30:00,27.65,27.72,27.65,27.67,99500.0,27.65,27.72,27.65,27.67,99500.0
2008-04-29 11:00:00,27.67,27.71,27.49,27.55,83300.0,27.67,27.71,27.49,27.55,83300.0
2008-04-29 11:30:00,27.55,27.63,27.54,27.62,66800.0,27.55,27.63,27.54,27.62,66800.0
2008-04-29 12:00:00,27.62,27.81,27.61,27.79,109700.0,27.62,27.81,27.61,27.79,109700.0
2008-04-29 12:30:00,27.8,27.81,27.68,27.68,226700.0,27.8,27.81,27.68,27.68,226700.0
2008-04-29 13:00:00,27.69,27.82,27.66,27.74,205900.0,27.69,27.82,27.66,27.74,205900.0
2008-04-29 13:30:00,27.74,27.8,27.72,27.73,80000.0,27.74,27.8,27.72,27.73,80000.0
2008-04-29 14:00:00,27.73,27.86,27.72,27.8,142600.0,27.73,27.86,27.72,27.8,142600.0
2008-04-29 14:30:00,27.8,27.97,27.78,27.92,119300.0,27.8,27.97,27.78,27.92,119300.0
2008-04-29 15:00:00,27.91,27.97,27.87,27.87,142900.0,27.91,27.97,27.87,27.87,142900.0
2008-04-29 15:30:00,27.87,27.95,27.73,27.91,313800.0,27.87,27.95,27.73,27.91,313800.0
2008-04-30 09:30:00,28.0,28.0,27.49,27.65,111700.0,28.0,28.0,27.49,27.65,111700.0
2008-04-30 10:00:00,27.64,27.76,27.57,27.61,51400.0,27.64,27.76,27.57,27.61,51400.0
2008-04-30 10:30:00,27.63,27.7,27.6,27.62,54200.0,27.63,27.7,27.6,27.62,54200.0
2008-04-30 11:00:00,27.61,27.65,27.58,27.63,43800.0,27.61,27.65,27.58,27.63,43800.0
2008-04-30 11:30:00,27.62,27.66,27.6,27.6,60900.0,27.62,27.66,27.6,27.6,60900.0
2008-04-30 12:00:00,27.6,27.64,27.55,27.56,83800.0,27.6,27.64,27.55,27.56,83800.0
2008-04-30 12:30:00,27.55,27.6,27.4,27.43,50000.0,27.55,27.6,27.4,27.43,50000.0
2008-04-30 13:00:00,27.42,27.49,27.36,27.46,58900.0,27.42,27.49,27.36,27.46,58900.0
2008-04-30 13:30:00,27.45,27.61,27.44,27.58,57400.0,27.45,27.61,27.44,27.58,57400.0
2008-04-30 14:00:00,27.57,27.75,27.4,27.63,111700.0,27.57,27.75,27.4,27.63,111700.0
2008-04-30 14:30:00,27.61,27.67,27.4,27.41,94200.0,27.61,27.67,27.4,27.41,94200.0
2008-04-30 15:00:00,27.4,27.46,27.16,27.22,178000.0,27.4,27.46,27.16,27.22,178000.0
2008-04-30 15:30:00,27.24,27.3,27.2,27.22,184500.0,27.24,27.3,27.2,27.22,184500.0
2008-05-01 09:30:00,27.14,27.64,27.08,27.56,72000.0,27.14,27.64,27.08,27.56,72000.0
2008-05-01 10:00:00,27.57,27.99,27.57,27.98,84700.0,27.57,27.99,27.57,27.98,84700.0
2008-05-01 10:30:00,28.0,28.3,28.0,28.29,84600.0,28.0,28.3,28.0,28.29,84600.0
2008-05-01 11:00:00,28.27,28.88,28.26,28.77,148800.0,28.27,28.88,28.26,28.77,148800.0
2008-05-01 11:30:00,28.76,29.0,28.73,28.99,165600.0,28.76,29.0,28.73,28.99,165600.0
2008-05-01 12:00:00,28.99,29.15,28.95,29.04,77200.0,28.99,29.15,28.95,29.04,77200.0
2008-05-01 12:30:00,29.04,29.24,29.02,29.19,87700.0,29.04,29.24,29.02,29.19,87700.0
2008-05-01 13:00:00,29.18,29.24,28.9,28.92,83200.0,29.18,29.24,28.9,28.92,83200.0
2008-05-01 13:30:00,28.92,28.92,28.75,28.78,56700.0,28.92,28.92,28.75,28.78,56700.0
2008-05-01 14:00:00,28.77,28.79,28.68,28.68,60600.0,28.77,28.79,28.68,28.68,60600.0
2008-05-01 14:30:00,28.68,28.72,28.61,28.63,56900.0,28.68,28.72,28.61,28.63,56900.0
2008-05-01 15:00:00,28.63,28.64,28.5,28.53,178500.0,28.63,28.64,28.5,28.53,178500.0
2008-05-01 15:30:00,28.53,28.53,28.38,28.43,374900.0,28.53,28.53,28.38,28.43,374900.0
2008-05-02 09:30:00,28.71,28.71,28.1,28.3,70300.0,28.71,28.71,28.1,28.3,70300.0
2008-05-02 10:00:00,28.3,28.44,28.18,28.21,60100.0,28.3,28.44,28.18,28.21,60100.0
2008-05-02 10:30:00,28.21,28.33,27.94,27.95,73000.0,28.21,28.33,27.94,27.95,73000.0
2008-05-02 11:00:00,27.95,27.98,27.83,27.83,44300.0,27.95,27.98,27.83,27.83,44300.0
2008-05-02 11:30:00,27.86,27.9,27.76,27.78,40300.0,27.86,27.9,27.76,27.78,40300.0
2008-05-02 12:00:00,27.77,27.78,27.65,27.69,62000.0,27.77,27.78,27.65,27.69,62000.0
2008-05-02 12:30:00,27.69,27.88,27.65,27.86,42700.0,27.69,27.88,27.65,27.86,42700.0
2008-05-02 13:00:00,27.86,27.94,27.8,27.9,50600.0,27.86,27.94,27.8,27.9,50600.0
2008-05-02 13:30:00,27.9,28.07,27.88,27.92,60600.0,27.9,28.07,27.88,27.92,60600.0
2008-05-02 14:00:00,27.92,28.03,27.86,27.98,56900.0,27.92,28.03,27.86,27.98,56900.0
2008-05-02 14:30:00,27.97,28.04,27.9,27.95,57100.0,27.97,28.04,27.9,27.95,57100.0
2008-05-02 15:00:00,27.96,28.17,27.95,28.13,75500.0,27.96,28.17,27.95,28.13,75500.0
2008-05-02 15:30:00,28.13,28.18,28.02,28.18,125300.0,28.13,28.18,28.02,28.18,125300.0
2008-05-05 09:30:00,27.99,28.06,27.64,27.66,117300.0,27.99,28.06,27.64,27.66,117300.0
2008-05-05 10:00:00,27.67,28.01,27.67,27.79,79400.0,27.67,28.01,27.67,27.79,79400.0
2008-05-05 10:30:00,27.79,27.8,27.5,27.51,33700.0,27.79,27.8,27.5,27.51,33700.0
2008-05-05 11:00:00,27.52,27.59,27.51,27.58,147000.0,27.52,27.59,27.51,27.58,147000.0
2008-05-05 11:30:00,27.58,27.68,27.53,27.55,44200.0,27.58,27.68,27.53,27.55,44200.0
2008-05-05 12:00:00,27.56,27.59,27.52,27.52,62800.0,27.56,27.59,27.52,27.52,62800.0
2008-05-05 12:30:00,27.53,27.58,27.51,27.56,44100.0,27.53,27.58,27.51,27.56,44100.0
2008-05-05 13:00:00,27.56,27.56,27.51,27.51,31500.0,27.56,27.56,27.51,27.51,31500.0
2008-05-05 13:30:00,27.52,27.55,27.42,27.45,41600.0,27.52,27.55,27.42,27.45,41600.0
2008-05-05 14:00:00,27.44,27.52,27.4,27.45,68400.0,27.44,27.52,27.4,27.45,68400.0
2008-05-05 14:30:00,27.44,27.49,27.34,27.46,80900.0,27.44,27.49,27.34,27.46,80900.0
2008-05-05 15:00:00,27.46,27.59,27.44,27.55,51300.0,27.46,27.59,27.44,27.55,51300.0
2008-05-05 15:30:00,27.55,27.57,27.46,27.48,150900.0,27.55,27.57,27.46,27.48,150900.0
2008-05-06 09:30:00,27.22,27.44,27.22,27.42,40200.0,27.22,27.44,27.22,27.42,40200.0
2008-05-06 10:00:00,27.45,27.62,27.37,27.54,50000.0,27.45,27.62,27.37,27.54,50000.0
2008-05-06 10:30:00,27.51,27.65,27.46,27.59,37000.0,27.51,27.65,27.46,27.59,37000.0
2008-05-06 11:00:00,27.61,27.73,27.53,27.72,52000.0,27.61,27.73,27.53,27.72,52000.0
2008-05-06 11:30:00,27.72,27.85,27.72,27.85,34100.0,27.72,27.85,27.72,27.85,34100.0
2008-05-06 12:00:00,27.86,28.0,27.86,27.9,35400.0,27.86,28.0,27.86,27.9,35400.0
2008-05-06 12:30:00,27.9,27.95,27.86,27.9,50200.0,27.9,27.95,27.86,27.9,50200.0
2008-05-06 13:00:00,27.9,27.94,27.86,27.88,73400.0,27.9,27.94,27.86,27.88,73400.0
2008-05-06 13:30:00,27.88,27.96,27.82,27.94,79000.0,27.88,27.96,27.82,27.94,79000.0
2008-05-06 14:00:00,27.96,28.05,27.9,28.04,70400.0,27.96,28.05,27.9,28.04,70400.0
2008-05-06 14:30:00,28.04,28.25,28.01,28.21,120300.0,28.04,28.25,28.01,28.21,120300.0
2008-05-06 15:00:00,28.21,28.32,28.19,28.27,131000.0,28.21,28.32,28.19,28.27,131000.0
2008-05-06 15:30:00,28.27,28.35,28.19,28.19,127200.0,28.27,28.35,28.19,28.19,127200.0
2008-05-07 09:30:00,28.27,28.4,27.95,28.34,62700.0,28.27,28.4,27.95,28.34,62700.0
2008-05-07 10:00:00,28.33,28.34,28.18,28.18,46000.0,28.33,28.34,28.18,28.18,46000.0
2008-05-07 10:30:00,28.19,28.49,28.18,28.25,51500.0,28.19,28.49,28.18,28.25,51500.0
2008-05-07 11:00:00,28.25,28.41,28.25,28.25,29500.0,28.25,28.41,28.25,28.25,29500.0
2008-05-07 11:30:00,28.24,28.26,28.2,28.22,42000.0,28.24,28.26,28.2,28.22,42000.0
2008-05-07 12:00:00,28.2,28.33,28.18,28.25,59600.0,28.2,28.33,28.18,28.25,59600.0
2008-05-07 12:30:00,28.25,28.27,28.21,28.26,50500.0,28.25,28.27,28.21,28.26,50500.0
2008-05-07 13:00:00,28.27,28.33,28.15,28.26,64600.0,28.27,28.33,28.15,28.26,64600.0
2008-05-07 13:30:00,28.26,28.27,28.05,28.09,37500.0,28.26,28.27,28.05,28.09,37500.0
2008-05-07 14:00:00,28.1,28.15,27.99,28.03,55300.0,28.1,28.15,27.99,28.03,55300.0
2008-05-07 14:30:00,28.01,28.01,27.84,27.85,55900.0,28.01,28.01,27.84,27.85,55900.0
2008-05-07 15:00:00,27.84,27.95,27.75,27.75,94400.0,27.84,27.95,27.75,27.75,94400.0
2008-05-07 15:30:00,27.75,27.8,27.62,27.73,193100.0,27.75,27.8,27.62,27.73,193100.0
2008-05-08 09:30:00,27.75,27.92,27.49,27.83,87700.0,27.75,27.92,27.49,27.83,87700.0
2008-05-08 10:00:00,27.82,27.82,27.51,27.66,137300.0,27.82,27.82,27.51,27.66,137300.0
2008-05-08 10:30:00,27.66,27.69,27.61,27.64,114400.0,27.66,27.69,27.61,27.64,114400.0
2008-05-08 11:00:00,27.64,27.71,27.53,27.71,172900.0,27.64,27.71,27.53,27.71,172900.0
2008-05-08 11:30:00,27.73,27.85,27.66,27.66,147500.0,27.73,27.85,27.66,27.66,147500.0
2008-05-08 12:00:00,27.65,27.68,27.48,27.52,69200.0,27.65,27.68,27.48,27.52,69200.0
2008-05-08 12:30:00,27.51,27.51,27.39,27.39,78100.0,27.51,27.51,27.39,27.39,78100.0
2008-05-08 13:00:00,27.39,27.51,27.31,27.48,90000.0,27.39,27.51,27.31,27.48,90000.0
2008-05-08 13:30:00,27.51,27.66,27.47,27.61,103100.0,27.51,27.66,27.47,27.61,103100.0
2008-05-08 14:00:00,27.62,27.66,27.4,27.41,81900.0,27.62,27.66,27.4,27.41,81900.0
2008-05-08 14:30:00,27.4,27.41,27.31,27.33,107600.0,27.4,27.41,27.31,27.33,107600.0
2008-05-08 15:00:00,27.33,27.39,27.27,27.3,139100.0,27.33,27.39,27.27,27.3,139100.0
2008-05-08 15:30:00,27.29,27.43,27.27,27.42,229500.0,27.29,27.43,27.27,27.42,229500.0
2008-05-09 09:30:00,27.09,27.26,26.93,26.93,61800.0,27.09,27.26,26.93,26.93,61800.0
2008-05-09 10:00:00,26.95,27.2,26.92,27.17,90800.0,26.95,27.2,26.92,27.17,90800.0
2008-05-09 10:30:00,27.17,27.43,27.13,27.33,74200.0,27.17,27.43,27.13,27.33,74200.0
2008-05-09 11:00:00,27.32,27.39,27.27,27.32,40700.0,27.32,27.39,27.27,27.32,40700.0
2008-05-09 11:30:00,27.31,27.48,27.27,27.46,67100.0,27.31,27.48,27.27,27.46,67100.0
2008-05-09 12:00:00,27.46,27.48,27.38,27.39,35800.0,27.46,27.48,27.38,27.39,35800.0
2008-05-09 12:30:00,27.4,27.47,27.38,27.39,38300.0,27.4,27.47,27.38,27.39,38300.0
2008-05-09 13:00:00,27.39,27.46,27.37,27.46,38400.0,27.39,27.46,27.37,27.46,38400.0
2008-05-09 13:30:00,27.46,27.54,27.4,27.52,44900.0,27.46,27.54,27.4,27.52,44900.0
2008-05-09 14:00:00,27.5,27.55,27.44,27.47,41000.0,27.5,27.55,27.44,27.47,41000.0
2008-05-09 14:30:00,27.47,27.52,27.37,27.44,44800.0,27.47,27.52,27.37,27.44,44800.0
2008-05-09 15:00:00,27.44,27.57,27.38,27.51,62400.0,27.44,27.57,27.38,27.51,62400.0
2008-05-09 15:30:00,27.51,27.61,27.39,27.42,131000.0,27.51,27.61,27.39,27.42,131000.0
2008-05-12 09:30:00,27.45,27.9,27.45,27.89,84400.0,27.45,27.9,27.45,27.89,84400.0
2008-05-12 10:00:00,27.89,27.95,27.54,27.56,128600.0,27.89,27.95,27.54,27.56,128600.0
2008-05-12 10:30:00,27.57,27.71,27.55,27.68,93300.0,27.57,27.71,27.55,27.68,93300.0
2008-05-12 11:00:00,27.67,27.8,27.66,27.7,42300.0,27.67,27.8,27.66,27.7,42300.0
2008-05-12 11:30:00,27.71,27.96,27.69,27.96,59100.0,27.71,27.96,27.69,27.96,59100.0
2008-05-12 12:00:00,27.96,27.99,27.95,27.99,41200.0,27.96,27.99,27.95,27.99,41200.0
2008-05-12 12:30:00,27.99,27.99,27.96,27.97,59700.0,27.99,27.99,27.96,27.97,59700.0
2008-05-12 13:00:00,27.97,27.98,27.93,27.95,37000.0,27.97,27.98,27.93,27.95,37000.0
2008-05-12 13:30:00,27.95,27.96,27.74,27.77,45500.0,27.95,27.96,27.74,27.77,45500.0
2008-05-12 14:00:00,27.76,27.88,27.76,27.88,143000.0,27.76,27.88,27.76,27.88,143000.0
2008-05-12 14:30:00,27.88,27.97,27.88,27.97,59800.0,27.88,27.97,27.88,27.97,59800.0
2008-05-12 15:00:00,27.97,28.03,27.96,28.02,80900.0,27.97,28.03,27.96,28.02,80900.0
2008-05-12 15:30:00,28.01,28.11,27.95,27.98,108900.0,28.01,28.11,27.95,27.98,108900.0
2008-05-13 09:30:00,28.05,28.19,27.99,28.01,44900.0,28.05,28.19,27.99,28.01,44900.0
2008-05-13 10:00:00,28.01,28.21,27.84,28.18,60200.0,28.01,28.21,27.84,28.18,60200.0
2008-05-13 10:30:00,28.19,28.31,28.19,28.29,91100.0,28.19,28.31,28.19,28.29,91100.0
2008-05-13 11:00:00,28.28,28.35,28.21,28.3,245700.0,28.28,28.35,28.21,28.3,245700.0
2008-05-13 11:30:00,28.3,28.35,28.09,28.33,146500.0,28.3,28.35,28.09,28.33,146500.0
2008-05-13 12:00:00,28.33,28.47,28.17,28.46,78900.0,28.33,28.47,28.17,28.46,78900.0
2008-05-13 12:30:00,28.46,28.57,28.37,28.39,62700.0,28.46,28.57,28.37,28.39,62700.0
2008-05-13 13:00:00,28.4,28.42,28.32,28.39,56200.0,28.4,28.42,28.32,28.39,56200.0
2008-05-13 13:30:00,28.39,28.55,28.37,28.51,48400.0,28.39,28.55,28.37,28.51,48400.0
2008-05-13 14:00:00,28.51,28.54,28.49,28.51,71400.0,28.51,28.54,28.49,28.51,71400.0
2008-05-13 14:30:00,28.51,28.65,28.5,28.59,159900.0,28.51,28.65,28.5,28.59,159900.0
2008-05-13 15:00:00,28.59,28.6,28.43,28.5,107100.0,28.59,28.6,28.43,28.5,107100.0
2008-05-13 15:30:00,28.5,28.58,28.47,28.49,207800.0,28.5,28.58,28.47,28.49,207800.0
2008-05-14 09:30:00,28.51,29.08,28.51,29.02,66600.0,28.51,29.08,28.51,29.02,66600.0
2008-05-14 10:00:00,29.04,29.08,28.98,29.0,65700.0,29.04,29.08,28.98,29.0,65700.0
2008-05-14 10:30:00,29.0,29.14,28.99,29.03,52000.0,29.0,29.14,28.99,29.03,52000.0
2008-05-14 11:00:00,29.03,29.03,28.94,28.96,78800.0,29.03,29.03,28.94,28.96,78800.0
2008-05-14 11:30:00,28.95,28.96,28.89,28.94,91600.0,28.95,28.96,28.89,28.94,91600.0
2008-05-14 12:00:00,28.93,28.95,28.88,28.93,85400.0,28.93,28.95,28.88,28.93,85400.0
2008-05-14 12:30:00,28.92,29.02,28.92,29.02,27400.0,28.92,29.02,28.92,29.02,27400.0
2008-05-14 13:00:00,29.02,29.05,28.97,28.99,29000.0,29.02,29.05,28.97,28.99,29000.0
2008-05-14 13:30:00,28.99,29.07,28.96,29.07,24400.0,28.99,29.07,28.96,29.07,24400.0
2008-05-14 14:00:00,29.08,29.18,29.04,29.07,40300.0,29.08,29.18,29.04,29.07,40300.0
2008-05-14 14:30:00,29.08,29.11,29.0,29.0,36900.0,29.08,29.11,29.0,29.0,36900.0
2008-05-14 15:00:00,29.0,29.01,28.79,28.86,86900.0,29.0,29.01,28.79,28.86,86900.0
2008-05-14 15:30:00,28.86,29.0,28.67,28.71,210500.0,28.86,29.0,28.67,28.71,210500.0
2008-05-15 09:30:00,28.79,29.06,28.56,28.92,51700.0,28.79,29.06,28.56,28.92,51700.0
2008-05-15 10:00:00,28.95,29.03,28.88,28.9,64200.0,28.95,29.03,28.88,28.9,64200.0
2008-05-15 10:30:00,28.9,29.04,28.89,29.01,34800.0,28.9,29.04,28.89,29.01,34800.0
2008-05-15 11:00:00,29.0,29.04,28.88,28.9,38100.0,29.0,29.04,28.88,28.9,38100.0
2008-05-15 11:30:00,28.89,28.91,28.82,28.83,30700.0,28.89,28.91,28.82,28.83,30700.0
2008-05-15 12:00:00,28.83,29.02,28.83,28.96,47900.0,28.83,29.02,28.83,28.96,47900.0
2008-05-15 12:30:00,28.96,29.05,28.96,29.05,46600.0,28.96,29.05,28.96,29.05,46600.0
2008-05-15 13:00:00,29.04,29.17,29.04,29.06,40300.0,29.04,29.17,29.04,29.06,40300.0
2008-05-15 13:30:00,29.05,29.09,28.94,29.0,55400.0,29.05,29.09,28.94,29.0,55400.0
2008-05-15 14:00:00,29.0,29.11,29.0,29.0,35100.0,29.0,29.11,29.0,29.0,35100.0
2008-05-15 14:30:00,28.99,29.26,28.99,29.25,76800.0,28.99,29.26,28.99,29.25,76800.0
2008-05-15 15:00:00,29.25,29.37,29.11,29.36,89300.0,29.25,29.37,29.11,29.36,89300.0
2008-05-15 15:30:00,29.37,29.37,29.27,29.33,245100.0,29.37,29.37,29.27,29.33,245100.0
2008-05-16 09:30:00,29.52,29.57,29.31,29.32,69100.0,29.52,29.57,29.31,29.32,69100.0
2008-05-16 10:00:00,29.32,29.33,29.28,29.33,97200.0,29.32,29.33,29.28,29.33,97200.0
2008-05-16 10:30:00,29.33,29.33,29.26,29.26,48800.0,29.33,29.33,29.26,29.26,48800.0
2008-05-16 11:00:00,29.26,29.27,29.18,29.23,106800.0,29.26,29.27,29.18,29.23,106800.0
2008-05-16 11:30:00,29.23,29.33,29.23,29.32,101600.0,29.23,29.33,29.23,29.32,101600.0
2008-05-16 12:00:00,29.32,29.35,29.32,29.33,40000.0,29.32,29.35,29.32,29.33,40000.0
2008-05-16 12:30:00,29.33,29.38,29.32,29.38,30300.0,29.33,29.38,29.32,29.38,30300.0
2008-05-16 13:00:00,29.38,29.47,29.36,29.44,46600.0,29.38,29.47,29.36,29.44,46600.0
2008-05-16 13:30:00,29.42,29.44,29.2,29.26,44300.0,29.42,29.44,29.2,29.26,44300.0
2008-05-16 14:00:00,29.26,29.46,29.18,29.29,115700.0,29.26,29.46,29.18,29.29,115700.0
2008-05-16 14:30:00,29.29,29.36,29.26,29.34,34500.0,29.29,29.36,29.26,29.34,34500.0
2008-05-16 15:00:00,29.33,29.4,29.28,29.38,39000.0,29.33,29.4,29.28,29.38,39000.0
2008-05-16 15:30:00,29.35,29.37,29.3,29.34,85300.0,29.35,29.37,29.3,29.34,85300.0
2008-05-19 09:30:00,29.45,29.73,29.3,29.66,48400.0,29.45,29.73,29.3,29.66,48400.0
2008-05-19 10:00:00,29.66,29.83,29.64,29.81,60200.0,29.66,29.83,29.64,29.81,60200.0
2008-05-19 10:30:00,29.82,29.92,29.79,29.85,93700.0,29.82,29.92,29.79,29.85,93700.0
2008-05-19 11:00:00,29.85,29.88,29.77,29.81,318900.0,29.85,29.88,29.77,29.81,318900.0
2008-05-19 11:30:00,29.81,30.05,29.81,30.02,92700.0,29.81,30.05,29.81,30.02,92700.0
2008-05-19 12:00:00,30.02,30.11,30.0,30.0,36800.0,30.02,30.11,30.0,30.0,36800.0
2008-05-19 12:30:00,30.01,30.14,30.01,30.14,36700.0,30.01,30.14,30.01,30.14,36700.0
2008-05-19 13:00:00,30.11,30.27,30.11,30.27,54700.0,30.11,30.27,30.11,30.27,54700.0
2008-05-19 13:30:00,30.27,30.28,30.12,30.13,97900.0,30.27,30.28,30.12,30.13,97900.0
2008-05-19 14:00:00,30.14,30.14,29.99,30.0,134300.0,30.14,30.14,29.99,30.0,134300.0
2008-05-19 14:30:00,30.0,30.14,29.98,30.05,122500.0,30.0,30.14,29.98,30.05,122500.0
2008-05-19 15:00:00,30.04,30.12,29.98,30.01,102400.0,30.04,30.12,29.98,30.01,102400.0
2008-05-19 15:30:00,30.01,30.07,29.92,30.07,422700.0,30.01,30.07,29.92,30.07,422700.0
2008-05-20 09:30:00,29.96,30.65,29.96,30.1,201500.0,29.96,30.65,29.96,30.1,201500.0
2008-05-20 10:00:00,30.1,30.12,30.0,30.07,75600.0,30.1,30.12,30.0,30.07,75600.0
2008-05-20 10:30:00,30.06,30.08,29.95,29.98,110900.0,30.06,30.08,29.95,29.98,110900.0
2008-05-20 11:00:00,29.98,30.0,29.81,29.84,100800.0,29.98,30.0,29.81,29.84,100800.0
2008-05-20 11:30:00,29.83,29.83,29.66,29.66,96500.0,29.83,29.83,29.66,29.66,96500.0
2008-05-20 12:00:00,29.66,29.81,29.65,29.75,88800.0,29.66,29.81,29.65,29.75,88800.0
2008-05-20 12:30:00,29.75,29.85,29.74,29.8,80200.0,29.75,29.85,29.74,29.8,80200.0
2008-05-20 13:00:00,29.79,30.02,29.78,29.99,110600.0,29.79,30.02,29.78,29.99,110600.0
2008-05-20 13:30:00,29.98,30.02,29.94,29.94,91600.0,29.98,30.02,29.94,29.94,91600.0
2008-05-20 14:00:00,29.94,29.95,29.81,29.82,72700.0,29.94,29.95,29.81,29.82,72700.0
2008-05-20 14:30:00,29.82,29.99,29.81,29.93,88900.0,29.82,29.99,29.81,29.93,88900.0
2008-05-20 15:00:00,29.91,30.04,29.91,30.0,94300.0,29.91,30.04,29.91,30.0,94300.0
2008-05-20 15:30:00,30.01,30.25,29.99,30.1,247400.0,30.01,30.25,29.99,30.1,247400.0
2008-05-21 09:30:00,30.12,30.39,30.06,30.25,114700.0,30.12,30.39,30.06,30.25,114700.0
2008-05-21 10:00:00,30.25,30.25,29.98,30.21,135600.0,30.25,30.25,29.98,30.21,135600.0
2008-05-21 10:30:00,30.2,30.2,30.04,30.08,66600.0,30.2,30.2,30.04,30.08,66600.0
2008-05-21 11:00:00,30.08,30.19,29.98,30.19,71900.0,30.08,30.19,29.98,30.19,71900.0
2008-05-21 11:30:00,30.19,30.19,30.06,30.11,60300.0,30.19,30.19,30.06,30.11,60300.0
2008-05-21 12:00:00,30.11,30.11,30.0,30.07,80000.0,30.11,30.11,30.0,30.07,80000.0
2008-05-21 12:30:00,30.07,30.2,30.05,30.18,62100.0,30.07,30.2,30.05,30.18,62100.0
2008-05-21 13:00:00,30.16,30.19,30.11,30.11,59000.0,30.16,30.19,30.11,30.11,59000.0
2008-05-21 13:30:00,30.11,30.22,30.1,30.15,111000.0,30.11,30.22,30.1,30.15,111000.0
2008-05-21 14:00:00,30.16,30.23,30.0,30.06,172800.0,30.16,30.23,30.0,30.06,172800.0
2008-05-21 14:30:00,30.06,30.06,29.82,29.85,111900.0,30.06,30.06,29.82,29.85,111900.0
2008-05-21 15:00:00,29.86,30.01,29.84,29.97,114600.0,29.86,30.01,29.84,29.97,114600.0
2008-05-21 15:30:00,29.97,30.04,29.84,29.94,259000.0,29.97,30.04,29.84,29.94,259000.0
2008-05-22 09:30:00,29.87,30.18,29.81,29.94,68800.0,29.87,30.18,29.81,29.94,68800.0
2008-05-22 10:00:00,29.93,29.97,29.85,29.93,90800.0,29.93,29.97,29.85,29.93,90800.0
2008-05-22 10:30:00,29.96,30.03,29.88,29.96,80500.0,29.96,30.03,29.88,29.96,80500.0
2008-05-22 11:00:00,29.96,30.06,29.95,30.0,47700.0,29.96,30.06,29.95,30.0,47700.0
2008-05-22 11:30:00,30.01,30.03,29.93,30.02,70400.0,30.01,30.03,29.93,30.02,70400.0
2008-05-22 12:00:00,30.02,30.06,29.99,30.04,30900.0,30.02,30.06,29.99,30.04,30900.0
2008-05-22 12:30:00,30.04,30.23,30.03,30.21,21300.0,30.04,30.23,30.03,30.21,21300.0
2008-05-22 13:00:00,30.21,30.23,30.15,30.19,32700.0,30.21,30.23,30.15,30.19,32700.0
2008-05-22 13:30:00,30.19,30.23,30.13,30.17,71200.0,30.19,30.23,30.13,30.17,71200.0
2008-05-22 14:00:00,30.17,30.2,30.09,30.11,74900.0,30.17,30.2,30.09,30.11,74900.0
2008-05-22 14:30:00,30.09,30.17,30.03,30.07,38500.0,30.09,30.17,30.03,30.07,38500.0
2008-05-22 15:00:00,30.05,30.09,29.99,29.99,39100.0,30.05,30.09,29.99,29.99,39100.0
2008-05-22 15:30:00,29.99,30.08,29.99,30.04,79100.0,29.99,30.08,29.99,30.04,79100.0
2008-05-23 09:30:00,29.9,30.01,29.64,29.76,470800.0,29.9,30.01,29.64,29.76,470800.0
2008-05-23 10:00:00,29.78,30.02,29.75,29.99,66100.0,29.78,30.02,29.75,29.99,66100.0
2008-05-23 10:30:00,29.99,30.05,29.95,30.03,81100.0,29.99,30.05,29.95,30.03,81100.0
2008-05-23 11:00:00,30.03,30.04,29.73,29.75,96300.0,30.03,30.04,29.73,29.75,96300.0
2008-05-23 11:30:00,29.74,30.0,29.65,29.89,45200.0,29.74,30.0,29.65,29.89,45200.0
2008-05-23 12:00:00,29.91,30.04,29.85,29.9,27100.0,29.91,30.04,29.85,29.9,27100.0
2008-05-23 12:30:00,29.92,29.98,29.9,29.95,43200.0,29.92,29.98,29.9,29.95,43200.0
2008-05-23 13:00:00,29.95,29.97,29.9,29.93,26000.0,29.95,29.97,29.9,29.93,26000.0
2008-05-23 13:30:00,29.93,30.1,29.93,29.94,38400.0,29.93,30.1,29.93,29.94,38400.0
2008-05-23 14:00:00,29.93,30.08,29.91,30.08,34700.0,29.93,30.08,29.91,30.08,34700.0
2008-05-23 14:30:00,30.08,30.19,30.0,30.14,27200.0,30.08,30.19,30.0,30.14,27200.0
2008-05-23 15:00:00,30.12,30.28,30.1,30.24,66800.0,30.12,30.28,30.1,30.24,66800.0
2008-05-23 15:30:00,30.24,30.37,30.11,30.17,93200.0,30.24,30.37,30.11,30.17,93200.0
2008-05-27 09:30:00,30.12,30.63,30.12,30.32,59300.0,30.12,30.63,30.12,30.32,59300.0
2008-05-27 10:00:00,30.33,30.66,30.3,30.4,90000.0,30.33,30.66,30.3,30.4,90000.0
2008-05-27 10:30:00,30.41,30.48,30.24,30.34,49300.0,30.41,30.48,30.24,30.34,49300.0
2008-05-27 11:00:00,30.35,30.36,30.02,30.02,65900.0,30.35,30.36,30.02,30.02,65900.0
2008-05-27 11:30:00,30.02,30.08,29.96,29.96,67000.0,30.02,30.08,29.96,29.96,67000.0
2008-05-27 12:00:00,29.96,30.0,29.94,29.95,78100.0,29.96,30.0,29.94,29.95,78100.0
2008-05-27 12:30:00,29.96,30.07,29.96,30.04,59000.0,29.96,30.07,29.96,30.04,59000.0
2008-05-27 13:00:00,30.07,30.15,30.01,30.12,19900.0,30.07,30.15,30.01,30.12,19900.0
2008-05-27 13:30:00,30.11,30.24,30.1,30.19,25700.0,30.11,30.24,30.1,30.19,25700.0
2008-05-27 14:00:00,30.2,30.27,30.18,30.21,38000.0,30.2,30.27,30.18,30.21,38000.0
2008-05-27 14:30:00,30.2,30.48,30.2,30.47,39800.0,30.2,30.48,30.2,30.47,39800.0
2008-05-27 15:00:00,30.46,30.51,30.41,30.49,66100.0,30.46,30.51,30.41,30.49,66100.0
2008-05-27 15:30:00,30.49,30.56,30.45,30.5,95100.0,30.49,30.56,30.45,30.5,95100.0
2008-05-28 09:30:00,30.6,30.73,30.28,30.34,39400.0,30.6,30.73,30.28,30.34,39400.0
2008-05-28 10:00:00,30.35,30.35,30.01,30.2,47300.0,30.35,30.35,30.01,30.2,47300.0
2008-05-28 10:30:00,30.2,30.24,30.05,30.21,78600.0,30.2,30.24,30.05,30.21,78600.0
2008-05-28 11:00:00,30.22,30.22,30.03,30.04,49100.0,30.22,30.22,30.03,30.04,49100.0
2008-05-28 11:30:00,30.05,30.1,30.02,30.03,29600.0,30.05,30.1,30.02,30.03,29600.0
2008-05-28 12:00:00,30.02,30.1,29.99,30.1,38900.0,30.02,30.1,29.99,30.1,38900.0
2008-05-28 12:30:00,30.09,30.14,30.06,30.13,30800.0,30.09,30.14,30.06,30.13,30800.0
2008-05-28 13:00:00,30.14,30.22,30.11,30.22,20600.0,30.14,30.22,30.11,30.22,20600.0
2008-05-28 13:30:00,30.24,30.24,30.13,30.18,21600.0,30.24,30.24,30.13,30.18,21600.0
2008-05-28 14:00:00,30.17,30.17,30.0,30.05,44800.0,30.17,30.17,30.0,30.05,44800.0
2008-05-28 14:30:00,30.06,30.11,30.0,30.04,41700.0,30.06,30.11,30.0,30.04,41700.0
2008-05-28 15:00:00,30.04,30.23,30.0,30.16,58600.0,30.04,30.23,30.0,30.16,58600.0
2008-05-28 15:30:00,30.18,30.24,30.11,30.19,89400.0,30.18,30.24,30.11,30.19,89400.0
2008-05-29 09:30:00,30.14,30.43,29.92,30.02,72300.0,30.14,30.43,29.92,30.02,72300.0
2008-05-29 10:00:00,30.01,30.13,29.98,30.0,72900.0,30.01,30.13,29.98,30.0,72900.0
2008-05-29 10:30:00,30.0,30.18,30.0,30.0,77300.0,30.0,30.18,30.0,30.0,77300.0
2008-05-29 11:00:00,30.0,30.25,29.96,30.0,60000.0,30.0,30.25,29.96,30.0,60000.0
2008-05-29 11:30:00,30.0,30.06,30.0,30.0,51600.0,30.0,30.06,30.0,30.0,51600.0
2008-05-29 12:00:00,30.01,30.06,30.0,30.05,47300.0,30.01,30.06,30.0,30.05,47300.0
2008-05-29 12:30:00,30.05,30.15,30.02,30.14,32400.0,30.05,30.15,30.02,30.14,32400.0
2008-05-29 13:00:00,30.14,30.23,30.07,30.08,21100.0,30.14,30.23,30.07,30.08,21100.0
2008-05-29 13:30:00,30.08,30.13,30.04,30.04,39600.0,30.08,30.13,30.04,30.04,39600.0
2008-05-29 14:00:00,30.06,30.28,30.06,30.23,147500.0,30.06,30.28,30.06,30.23,147500.0
2008-05-29 14:30:00,30.23,30.31,30.21,30.26,53400.0,30.23,30.31,30.21,30.26,53400.0
2008-05-29 15:00:00,30.27,30.34,30.26,30.31,94500.0,30.27,30.34,30.26,30.31,94500.0
2008-05-29 15:30:00,30.33,30.46,30.3,30.46,277900.0,30.33,30.46,30.3,30.46,277900.0
2008-05-30 09:30:00,30.32,30.7,30.07,30.58,123700.0,30.32,30.7,30.07,30.58,123700.0
2008-05-30 10:00:00,30.56,30.58,30.28,30.55,58900.0,30.56,30.58,30.28,30.55,58900.0
2008-05-30 10:30:00,30.57,30.63,30.5,30.53,35900.0,30.57,30.63,30.5,30.53,35900.0
2008-05-30 11:00:00,30.52,30.53,30.43,30.48,108300.0,30.52,30.53,30.43,30.48,108300.0
2008-05-30 11:30:00,30.49,30.67,30.46,30.64,62900.0,30.49,30.67,30.46,30.64,62900.0
2008-05-30 12:00:00,30.61,30.67,30.58,30.66,29400.0,30.61,30.67,30.58,30.66,29400.0
2008-05-30 12:30:00,30.66,30.75,30.66,30.72,64600.0,30.66,30.75,30.66,30.72,64600.0
2008-05-30 13:00:00,30.73,30.75,30.5,30.55,58000.0,30.73,30.75,30.5,30.55,58000.0
2008-05-30 13:30:00,30.56,30.68,30.54,30.65,53500.0,30.56,30.68,30.54,30.65,53500.0
2008-05-30 14:00:00,30.65,30.75,30.64,30.71,51400.0,30.65,30.75,30.64,30.71,51400.0
2008-05-30 14:30:00,30.71,30.85,30.7,30.85,77500.0,30.71,30.85,30.7,30.85,77500.0
2008-05-30 15:00:00,30.85,31.0,30.79,30.86,117800.0,30.85,31.0,30.79,30.86,117800.0
2008-05-30 15:30:00,30.87,30.88,30.66,30.71,135700.0,30.87,30.88,30.66,30.71,135700.0
2008-06-02 09:30:00,30.76,30.91,30.14,30.21,69000.0,30.76,30.91,30.14,30.21,69000.0
2008-06-02 10:00:00,30.21,30.47,30.0,30.05,49800.0,30.21,30.47,30.0,30.05,49800.0
2008-06-02 10:30:00,30.04,30.23,30.01,30.14,48800.0,30.04,30.23,30.01,30.14,48800.0
2008-06-02 11:00:00,30.13,30.17,30.0,30.01,66600.0,30.13,30.17,30.0,30.01,66600.0
2008-06-02 11:30:00,30.01,30.03,29.78,29.86,239700.0,30.01,30.03,29.78,29.86,239700.0
2008-06-02 12:00:00,29.86,29.94,29.83,29.91,77100.0,29.86,29.94,29.83,29.91,77100.0
2008-06-02 12:30:00,29.91,29.99,29.71,29.74,101500.0,29.91,29.99,29.71,29.74,101500.0
2008-06-02 13:00:00,29.74,29.94,29.71,29.91,68800.0,29.74,29.94,29.71,29.91,68800.0
2008-06-02 13:30:00,29.91,29.95,29.87,29.89,139000.0,29.91,29.95,29.87,29.89,139000.0
2008-06-02 14:00:00,29.91,29.97,29.84,29.89,144500.0,29.91,29.97,29.84,29.89,144500.0
2008-06-02 14:30:00,29.87,30.05,29.87,30.0,83500.0,29.87,30.05,29.87,30.0,83500.0
2008-06-02 15:00:00,29.99,30.11,29.91,30.08,91700.0,29.99,30.11,29.91,30.08,91700.0
2008-06-02 15:30:00,30.08,30.17,29.97,30.08,269800.0,30.08,30.17,29.97,30.08,269800.0
2008-06-03 09:30:00,30.09,30.91,29.97,30.89,101000.0,30.09,30.91,29.97,30.89,101000.0
2008-06-03 10:00:00,30.91,31.29,30.9,31.21,151200.0,30.91,31.29,30.9,31.21,151200.0
2008-06-03 10:30:00,31.21,31.59,31.19,31.54,103600.0,31.21,31.59,31.19,31.54,103600.0
2008-06-03 11:00:00,31.54,31.65,31.49,31.54,58400.0,31.54,31.65,31.49,31.54,58400.0
2008-06-03 11:30:00,31.55,31.55,31.4,31.49,34700.0,31.55,31.55,31.4,31.49,34700.0
2008-06-03 12:00:00,31.49,31.5,31.32,31.35,51600.0,31.49,31.5,31.32,31.35,51600.0
2008-06-03 12:30:00,31.34,31.36,31.12,31.14,53700.0,31.34,31.36,31.12,31.14,53700.0
2008-06-03 13:00:00,31.15,31.34,31.15,31.17,69000.0,31.15,31.34,31.15,31.17,69000.0
2008-06-03 13:30:00,31.15,31.22,31.03,31.07,116300.0,31.15,31.22,31.03,31.07,116300.0
2008-06-03 14:00:00,31.1,31.1,30.8,30.81,82400.0,31.1,31.1,30.8,30.81,82400.0
2008-06-03 14:30:00,30.81,30.94,30.75,30.94,59900.0,30.81,30.94,30.75,30.94,59900.0
2008-06-03 15:00:00,30.93,31.19,30.88,31.18,66700.0,30.93,31.19,30.88,31.18,66700.0
2008-06-03 15:30:00,31.17,31.23,31.09,31.11,180500.0,31.17,31.23,31.09,31.11,180500.0
2008-06-04 09:30:00,30.86,31.47,30.73,31.43,68400.0,30.86,31.47,30.73,31.43,68400.0
2008-06-04 10:00:00,31.43,31.52,31.24,31.43,75800.0,31.43,31.52,31.24,31.43,75800.0
2008-06-04 10:30:00,31.42,31.75,31.34,31.69,96000.0,31.42,31.75,31.34,31.69,96000.0
2008-06-04 11:00:00,31.7,31.75,31.57,31.68,53900.0,31.7,31.75,31.57,31.68,53900.0
2008-06-04 11:30:00,31.67,31.69,31.55,31.62,31400.0,31.67,31.69,31.55,31.62,31400.0
2008-06-04 12:00:00,31.61,31.73,31.58,31.65,46300.0,31.61,31.73,31.58,31.65,46300.0
2008-06-04 12:30:00,31.65,31.71,31.57,31.61,29300.0,31.65,31.71,31.57,31.61,29300.0
2008-06-04 13:00:00,31.6,31.63,31.48,31.52,78600.0,31.6,31.63,31.48,31.52,78600.0
2008-06-04 13:30:00,31.52,31.53,31.4,31.47,55200.0,31.52,31.53,31.4,31.47,55200.0
2008-06-04 14:00:00,31.47,31.49,31.36,31.42,86800.0,31.47,31.49,31.36,31.42,86800.0
2008-06-04 14:30:00,31.42,31.48,31.29,31.4,278200.0,31.42,31.48,31.29,31.4,278200.0
2008-06-04 15:00:00,31.4,31.6,31.38,31.53,285200.0,31.4,31.6,31.38,31.53,285200.0
2008-06-04 15:30:00,31.54,31.8,31.49,31.79,410100.0,31.54,31.8,31.49,31.79,410100.0
2008-06-05 09:30:00,31.8,32.35,31.56,32.3,196400.0,31.8,32.35,31.56,32.3,196400.0
2008-06-05 10:00:00,32.29,32.83,32.24,32.8,217900.0,32.29,32.83,32.24,32.8,217900.0
2008-06-05 10:30:00,32.79,32.91,32.75,32.91,142400.0,32.79,32.91,32.75,32.91,142400.0
2008-06-05 11:00:00,32.91,33.04,32.83,32.87,125900.0,32.91,33.04,32.83,32.87,125900.0
2008-06-05 11:30:00,32.87,32.9,32.78,32.88,91400.0,32.87,32.9,32.78,32.88,91400.0
2008-06-05 12:00:00,32.88,32.94,32.8,32.9,107500.0,32.88,32.94,32.8,32.9,107500.0
2008-06-05 12:30:00,32.9,33.16,32.87,33.15,107300.0,32.9,33.16,32.87,33.15,107300.0
2008-06-05 13:00:00,33.16,33.18,33.04,33.05,92900.0,33.16,33.18,33.04,33.05,92900.0
2008-06-05 13:30:00,33.06,33.13,33.03,33.1,81400.0,33.06,33.13,33.03,33.1,81400.0
2008-06-05 14:00:00,33.1,33.11,32.95,32.98,152500.0,33.1,33.11,32.95,32.98,152500.0
2008-06-05 14:30:00,32.97,33.14,32.91,33.12,234700.0,32.97,33.14,32.91,33.12,234700.0
2008-06-05 15:00:00,33.1,33.32,33.08,33.28,134800.0,33.1,33.32,33.08,33.28,134800.0
2008-06-05 15:30:00,33.3,33.36,33.18,33.34,244600.0,33.3,33.36,33.18,33.34,244600.0
2008-06-06 09:30:00,33.1,33.39,32.72,33.24,108700.0,33.1,33.39,32.72,33.24,108700.0
2008-06-06 10:00:00,33.25,33.25,32.95,33.1,139700.0,33.25,33.25,32.95,33.1,139700.0
2008-06-06 10:30:00,33.0,33.2,32.99,33.04,70900.0,33.0,33.2,32.99,33.04,70900.0
2008-06-06 11:00:00,33.0,33.02,32.93,32.95,102200.0,33.0,33.02,32.93,32.95,102200.0
2008-06-06 11:30:00,32.95,33.15,32.93,33.07,72700.0,32.95,33.15,32.93,33.07,72700.0
2008-06-06 12:00:00,33.07,33.07,32.95,33.04,58100.0,33.07,33.07,32.95,33.04,58100.0
2008-06-06 12:30:00,33.03,33.06,32.95,33.03,63000.0,33.03,33.06,32.95,33.03,63000.0
2008-06-06 13:00:00,33.02,33.03,32.92,32.92,85100.0,33.02,33.03,32.92,32.92,85100.0
2008-06-06 13:30:00,32.92,32.94,32.82,32.85,102800.0,32.92,32.94,32.82,32.85,102800.0
2008-06-06 14:00:00,32.84,32.89,32.68,32.81,95500.0,32.84,32.89,32.68,32.81,95500.0
2008-06-06 14:30:00,32.81,32.88,32.69,32.69,88200.0,32.81,32.88,32.69,32.69,88200.0
2008-06-06 15:00:00,32.69,32.88,32.59,32.61,135200.0,32.69,32.88,32.59,32.61,135200.0
2008-06-06 15:30:00,32.62,32.67,32.51,32.58,217400.0,32.62,32.67,32.51,32.58,217400.0
2008-06-09 09:30:00,33.03,33.15,32.29,32.59,118500.0,33.03,33.15,32.29,32.59,118500.0
2008-06-09 10:00:00,32.6,33.0,32.58,32.75,93100.0,32.6,33.0,32.58,32.75,93100.0
2008-06-09 10:30:00,32.74,32.82,32.46,32.46,86900.0,32.74,32.82,32.46,32.46,86900.0
2008-06-09 11:00:00,32.45,32.57,32.43,32.57,68900.0,32.45,32.57,32.43,32.57,68900.0
2008-06-09 11:30:00,32.57,32.61,32.49,32.5,45400.0,32.57,32.61,32.49,32.5,45400.0
2008-06-09 12:00:00,32.51,32.51,32.33,32.33,63700.0,32.51,32.51,32.33,32.33,63700.0
2008-06-09 12:30:00,32.33,32.33,32.2,32.31,84800.0,32.33,32.33,32.2,32.31,84800.0
2008-06-09 13:00:00,32.32,32.32,32.04,32.13,65500.0,32.32,32.32,32.04,32.13,65500.0
2008-06-09 13:30:00,32.15,32.32,32.13,32.21,92100.0,32.15,32.32,32.13,32.21,92100.0
2008-06-09 14:00:00,32.21,32.29,32.08,32.26,118100.0,32.21,32.29,32.08,32.26,118100.0
2008-06-09 14:30:00,32.26,32.49,32.26,32.4,69400.0,32.26,32.49,32.26,32.4,69400.0
2008-06-09 15:00:00,32.39,32.5,32.28,32.47,91400.0,32.39,32.5,32.28,32.47,91400.0
2008-06-09 15:30:00,32.47,32.79,32.46,32.69,191200.0,32.47,32.79,32.46,32.69,191200.0
2008-06-10 09:30:00,32.49,32.55,32.05,32.06,103800.0,32.49,32.55,32.05,32.06,103800.0
2008-06-10 10:00:00,32.04,32.51,32.03,32.51,127100.0,32.04,32.51,32.03,32.51,127100.0
2008-06-10 10:30:00,32.52,32.54,32.34,32.48,106000.0,32.52,32.54,32.34,32.48,106000.0
2008-06-10 11:00:00,32.48,32.58,32.37,32.5,69800.0,32.48,32.58,32.37,32.5,69800.0
2008-06-10 11:30:00,32.51,32.65,32.45,32.49,57100.0,32.51,32.65,32.45,32.49,57100.0
2008-06-10 12:00:00,32.48,32.69,32.44,32.45,56300.0,32.48,32.69,32.44,32.45,56300.0
2008-06-10 12:30:00,32.46,32.56,32.43,32.44,45500.0,32.46,32.56,32.43,32.44,45500.0
2008-06-10 13:00:00,32.45,32.56,32.38,32.5,60100.0,32.45,32.56,32.38,32.5,60100.0
2008-06-10 13:30:00,32.5,32.51,32.32,32.34,41600.0,32.5,32.51,32.32,32.34,41600.0
2008-06-10 14:00:00,32.34,32.35,32.18,32.32,61700.0,32.34,32.35,32.18,32.32,61700.0
2008-06-10 14:30:00,32.33,32.33,32.15,32.24,93900.0,32.33,32.33,32.15,32.24,93900.0
2008-06-10 15:00:00,32.25,32.33,32.22,32.29,98700.0,32.25,32.33,32.22,32.29,98700.0
2008-06-10 15:30:00,32.26,32.37,32.18,32.3,154600.0,32.26,32.37,32.18,32.3,154600.0
2008-06-11 09:30:00,32.15,32.23,31.91,31.94,109700.0,32.15,32.23,31.91,31.94,109700.0
2008-06-11 10:00:00,31.93,32.03,31.54,31.54,131500.0,31.93,32.03,31.54,31.54,131500.0
2008-06-11 10:30:00,31.53,31.78,31.5,31.73,83500.0,31.53,31.78,31.5,31.73,83500.0
2008-06-11 11:00:00,31.78,31.78,31.44,31.44,70700.0,31.78,31.78,31.44,31.44,70700.0
2008-06-11 11:30:00,31.43,31.58,31.26,31.42,78000.0,31.43,31.58,31.26,31.42,78000.0
2008-06-11 12:00:00,31.42,31.48,31.22,31.25,52700.0,31.42,31.48,31.22,31.25,52700.0
2008-06-11 12:30:00,31.25,31.31,31.17,31.21,111900.0,31.25,31.31,31.17,31.21,111900.0
2008-06-11 13:00:00,31.21,31.29,31.19,31.25,79600.0,31.21,31.29,31.19,31.25,79600.0
2008-06-11 13:30:00,31.25,31.36,31.19,31.28,80300.0,31.25,31.36,31.19,31.28,80300.0
2008-06-11 14:00:00,31.31,31.41,31.25,31.27,119100.0,31.31,31.41,31.25,31.27,119100.0
2008-06-11 14:30:00,31.28,31.31,31.23,31.26,62400.0,31.28,31.31,31.23,31.26,62400.0
2008-06-11 15:00:00,31.26,31.35,31.17,31.26,78900.0,31.26,31.35,31.17,31.26,78900.0
2008-06-11 15:30:00,31.25,31.28,31.06,31.11,121400.0,31.25,31.28,31.06,31.11,121400.0
2008-06-12 09:30:00,31.34,32.18,31.28,32.09,73100.0,31.34,32.18,31.28,32.09,73100.0
2008-06-12 10:00:00,32.08,32.12,31.71,31.74,96200.0,32.08,32.12,31.71,31.74,96200.0
2008-06-12 10:30:00,31.75,31.79,31.62,31.75,61000.0,31.75,31.79,31.62,31.75,61000.0
2008-06-12 11:00:00,31.76,31.9,31.63,31.78,186800.0,31.76,31.9,31.63,31.78,186800.0
2008-06-12 11:30:00,31.8,31.89,31.57,31.63,73200.0,31.8,31.89,31.57,31.63,73200.0
2008-06-12 12:00:00,31.64,31.69,31.47,31.6,147300.0,31.64,31.69,31.47,31.6,147300.0
2008-06-12 12:30:00,31.6,31.75,31.56,31.57,101200.0,31.6,31.75,31.56,31.57,101200.0
2008-06-12 13:00:00,31.56,31.62,31.45,31.48,90600.0,31.56,31.62,31.45,31.48,90600.0
2008-06-12 13:30:00,31.48,31.55,31.43,31.45,122500.0,31.48,31.55,31.43,31.45,122500.0
2008-06-12 14:00:00,31.44,31.52,31.41,31.43,90900.0,31.44,31.52,31.41,31.43,90900.0
2008-06-12 14:30:00,31.43,31.53,31.33,31.49,115200.0,31.43,31.53,31.33,31.49,115200.0
2008-06-12 15:00:00,31.49,31.56,31.29,31.39,74700.0,31.49,31.56,31.29,31.39,74700.0
2008-06-12 15:30:00,31.39,31.43,31.17,31.22,314000.0,31.39,31.43,31.17,31.22,314000.0
2008-06-13 09:30:00,31.54,32.51,31.54,32.45,139200.0,31.54,32.51,31.54,32.45,139200.0
2008-06-13 10:00:00,32.44,32.6,32.04,32.55,130800.0,32.44,32.6,32.04,32.55,130800.0
2008-06-13 10:30:00,32.54,32.58,32.19,32.3,84400.0,32.54,32.58,32.19,32.3,84400.0
2008-06-13 11:00:00,32.31,32.58,32.31,32.51,96100.0,32.31,32.58,32.31,32.51,96100.0
2008-06-13 11:30:00,32.51,32.52,32.14,32.14,71900.0,32.51,32.52,32.14,32.14,71900.0
2008-06-13 12:00:00,32.13,32.25,32.13,32.19,38100.0,32.13,32.25,32.13,32.19,38100.0
2008-06-13 12:30:00,32.17,32.25,32.11,32.21,95200.0,32.17,32.25,32.11,32.21,95200.0
2008-06-13 13:00:00,32.2,32.21,32.0,32.0,66100.0,32.2,32.21,32.0,32.0,66100.0
2008-06-13 13:30:00,32.0,32.03,31.84,31.88,58200.0,32.0,32.03,31.84,31.88,58200.0
2008-06-13 14:00:00,31.9,32.01,31.84,31.85,75100.0,31.9,32.01,31.84,31.85,75100.0
2008-06-13 14:30:00,31.85,32.0,31.84,32.0,69600.0,31.85,32.0,31.84,32.0,69600.0
2008-06-13 15:00:00,31.99,31.99,31.84,31.85,71400.0,31.99,31.99,31.84,31.85,71400.0
2008-06-13 15:30:00,31.85,32.14,31.85,32.14,126400.0,31.85,32.14,31.85,32.14,126400.0
2008-06-16 09:30:00,31.77,32.39,31.77,32.1,71200.0,31.77,32.39,31.77,32.1,71200.0
2008-06-16 10:00:00,32.1,32.22,32.0,32.06,54100.0,32.1,32.22,32.0,32.06,54100.0
2008-06-16 10:30:00,32.06,32.38,32.06,32.31,55800.0,32.06,32.38,32.06,32.31,55800.0
2008-06-16 11:00:00,32.31,32.36,32.22,32.29,60500.0,32.31,32.36,32.22,32.29,60500.0
2008-06-16 11:30:00,32.28,32.37,32.26,32.33,26000.0,32.28,32.37,32.26,32.33,26000.0
2008-06-16 12:00:00,32.34,32.39,32.22,32.28,47600.0,32.34,32.39,32.22,32.28,47600.0
2008-06-16 12:30:00,32.28,32.39,32.26,32.32,45200.0,32.28,32.39,32.26,32.32,45200.0
2008-06-16 13:00:00,32.3,32.44,32.23,32.44,55500.0,32.3,32.44,32.23,32.44,55500.0
2008-06-16 13:30:00,32.48,32.56,32.42,32.48,41400.0,32.48,32.56,32.42,32.48,41400.0
2008-06-16 14:00:00,32.49,32.53,32.4,32.43,44200.0,32.49,32.53,32.4,32.43,44200.0
2008-06-16 14:30:00,32.43,32.56,32.42,32.54,29800.0,32.43,32.56,32.42,32.54,29800.0
2008-06-16 15:00:00,32.54,32.57,32.45,32.48,49900.0,32.54,32.57,32.45,32.48,49900.0
2008-06-16 15:30:00,32.49,32.53,32.37,32.43,103000.0,32.49,32.53,32.37,32.43,103000.0
2008-06-17 09:30:00,32.59,32.71,32.05,32.25,88300.0,32.59,32.71,32.05,32.25,88300.0
2008-06-17 10:00:00,32.24,32.34,32.11,32.22,93600.0,32.24,32.34,32.11,32.22,93600.0
2008-06-17 10:30:00,32.22,32.44,32.2,32.33,88000.0,32.22,32.44,32.2,32.33,88000.0
2008-06-17 11:00:00,32.34,32.42,32.24,32.27,68000.0,32.34,32.42,32.24,32.27,68000.0
2008-06-17 11:30:00,32.27,32.42,32.26,32.41,61500.0,32.27,32.42,32.26,32.41,61500.0
2008-06-17 12:00:00,32.4,32.46,32.33,32.33,57800.0,32.4,32.46,32.33,32.33,57800.0
2008-06-17 12:30:00,32.35,32.47,32.25,32.43,53500.0,32.35,32.47,32.25,32.43,53500.0
2008-06-17 13:00:00,32.43,32.52,32.31,32.47,57200.0,32.43,32.52,32.31,32.47,57200.0
2008-06-17 13:30:00,32.48,32.53,32.47,32.52,47300.0,32.48,32.53,32.47,32.52,47300.0
2008-06-17 14:00:00,32.52,32.57,32.46,32.48,62100.0,32.52,32.57,32.46,32.48,62100.0
2008-06-17 14:30:00,32.46,32.55,32.45,32.48,57900.0,32.46,32.55,32.45,32.48,57900.0
2008-06-17 15:00:00,32.49,32.51,32.27,32.31,66000.0,32.49,32.51,32.27,32.31,66000.0
2008-06-17 15:30:00,32.31,32.46,32.29,32.33,118100.0,32.31,32.46,32.29,32.33,118100.0
2008-06-18 09:30:00,32.17,32.29,31.87,31.9,78400.0,32.17,32.29,31.87,31.9,78400.0
2008-06-18 10:00:00,31.9,32.01,31.76,31.94,74500.0,31.9,32.01,31.76,31.94,74500.0
2008-06-18 10:30:00,31.94,32.04,31.7,31.72,62200.0,31.94,32.04,31.7,31.72,62200.0
2008-06-18 11:00:00,31.74,32.07,31.73,32.01,48600.0,31.74,32.07,31.73,32.01,48600.0
2008-06-18 11:30:00,32.01,32.39,32.01,32.36,53400.0,32.01,32.39,32.01,32.36,53400.0
2008-06-18 12:00:00,32.35,32.43,32.21,32.21,35900.0,32.35,32.43,32.21,32.21,35900.0
2008-06-18 12:30:00,32.2,32.28,32.11,32.12,34700.0,32.2,32.28,32.11,32.12,34700.0
2008-06-18 13:00:00,32.11,32.16,31.98,32.06,37900.0,32.11,32.16,31.98,32.06,37900.0
2008-06-18 13:30:00,32.06,32.12,31.99,32.11,51200.0,32.06,32.12,31.99,32.11,51200.0
2008-06-18 14:00:00,32.11,32.18,31.92,31.93,58000.0,32.11,32.18,31.92,31.93,58000.0
2008-06-18 14:30:00,31.96,32.24,31.93,32.19,59600.0,31.96,32.24,31.93,32.19,59600.0
2008-06-18 15:00:00,32.2,32.35,32.12,32.33,82600.0,32.2,32.35,32.12,32.33,82600.0
2008-06-18 15:30:00,32.33,32.41,32.25,32.28,119100.0,32.33,32.41,32.25,32.28,119100.0
2008-06-19 09:30:00,32.27,32.32,31.79,31.91,76200.0,32.27,32.32,31.79,31.91,76200.0
2008-06-19 10:00:00,31.91,31.95,31.64,31.93,92900.0,31.91,31.95,31.64,31.93,92900.0
2008-06-19 10:30:00,31.93,32.02,31.8,31.94,98500.0,31.93,32.02,31.8,31.94,98500.0
2008-06-19 11:00:00,31.94,32.03,31.72,31.83,62300.0,31.94,32.03,31.72,31.83,62300.0
2008-06-19 11:30:00,31.86,32.0,31.77,31.99,54900.0,31.86,32.0,31.77,31.99,54900.0
2008-06-19 12:00:00,31.99,32.15,31.93,32.11,59200.0,31.99,32.15,31.93,32.11,59200.0
2008-06-19 12:30:00,32.09,32.15,31.99,32.05,26600.0,32.09,32.15,31.99,32.05,26600.0
2008-06-19 13:00:00,32.05,32.06,32.02,32.05,39600.0,32.05,32.06,32.02,32.05,39600.0
2008-06-19 13:30:00,32.04,32.14,32.0,32.0,89900.0,32.04,32.14,32.0,32.0,89900.0
2008-06-19 14:00:00,32.01,32.02,31.89,31.95,83900.0,32.01,32.02,31.89,31.95,83900.0
2008-06-19 14:30:00,31.99,32.26,31.99,32.12,79800.0,31.99,32.26,31.99,32.12,79800.0
2008-06-19 15:00:00,32.13,32.34,32.11,32.2,109400.0,32.13,32.34,32.11,32.2,109400.0
2008-06-19 15:30:00,32.21,32.31,32.09,32.11,136900.0,32.21,32.31,32.09,32.11,136900.0
2008-06-20 09:30:00,31.81,31.9,31.43,31.59,244400.0,31.81,31.9,31.43,31.59,244400.0
2008-06-20 10:00:00,31.58,31.58,31.28,31.38,54500.0,31.58,31.58,31.28,31.38,54500.0
2008-06-20 10:30:00,31.39,31.42,31.23,31.38,52800.0,31.39,31.42,31.23,31.38,52800.0
2008-06-20 11:00:00,31.4,31.64,31.38,31.59,45000.0,31.4,31.64,31.38,31.59,45000.0
2008-06-20 11:30:00,31.58,31.64,31.54,31.62,37600.0,31.58,31.64,31.54,31.62,37600.0
2008-06-20 12:00:00,31.6,31.71,31.52,31.71,44000.0,31.6,31.71,31.52,31.71,44000.0
2008-06-20 12:30:00,31.71,31.82,31.69,31.69,70900.0,31.71,31.82,31.69,31.69,70900.0
2008-06-20 13:00:00,31.71,31.77,31.68,31.7,121600.0,31.71,31.77,31.68,31.7,121600.0
2008-06-20 13:30:00,31.7,31.89,31.66,31.82,72800.0,31.7,31.89,31.66,31.82,72800.0
2008-06-20 14:00:00,31.82,31.85,31.77,31.77,88000.0,31.82,31.85,31.77,31.77,88000.0
2008-06-20 14:30:00,31.78,31.82,31.61,31.64,58600.0,31.78,31.82,31.61,31.64,58600.0
2008-06-20 15:00:00,31.66,31.85,31.64,31.78,77800.0,31.66,31.85,31.64,31.78,77800.0
2008-06-20 15:30:00,31.77,31.86,31.62,31.69,138800.0,31.77,31.86,31.62,31.69,138800.0
2008-06-23 09:30:00,31.87,32.24,31.69,31.79,61600.0,31.87,32.24,31.69,31.79,61600.0
2008-06-23 10:00:00,31.79,31.85,31.56,31.77,40500.0,31.79,31.85,31.56,31.77,40500.0
2008-06-23 10:30:00,31.77,31.94,31.6,31.6,40700.0,31.77,31.94,31.6,31.6,40700.0
2008-06-23 11:00:00,31.6,31.6,31.29,31.4,101800.0,31.6,31.6,31.29,31.4,101800.0
2008-06-23 11:30:00,31.41,31.58,31.41,31.57,59500.0,31.41,31.58,31.41,31.57,59500.0
2008-06-23 12:00:00,31.56,31.6,31.48,31.57,155200.0,31.56,31.6,31.48,31.57,155200.0
2008-06-23 12:30:00,31.56,31.75,31.56,31.75,59900.0,31.56,31.75,31.56,31.75,59900.0
2008-06-23 13:00:00,31.74,31.77,31.68,31.73,42100.0,31.74,31.77,31.68,31.73,42100.0
2008-06-23 13:30:00,31.72,31.76,31.61,31.69,48700.0,31.72,31.76,31.61,31.69,48700.0
2008-06-23 14:00:00,31.69,31.89,31.66,31.89,78400.0,31.69,31.89,31.66,31.89,78400.0
2008-06-23 14:30:00,31.89,31.89,31.74,31.81,36900.0,31.89,31.89,31.74,31.81,36900.0
2008-06-23 15:00:00,31.81,31.81,31.68,31.81,44700.0,31.81,31.81,31.68,31.81,44700.0
2008-06-23 15:30:00,31.8,31.94,31.74,31.89,206500.0,31.8,31.94,31.74,31.89,206500.0
2008-06-24 09:30:00,31.67,31.84,31.34,31.44,145200.0,31.67,31.84,31.34,31.44,145200.0
2008-06-24 10:00:00,31.41,31.46,31.25,31.31,141600.0,31.41,31.46,31.25,31.31,141600.0
2008-06-24 10:30:00,31.31,31.57,31.12,31.57,95100.0,31.31,31.57,31.12,31.57,95100.0
2008-06-24 11:00:00,31.53,31.73,31.43,31.53,43700.0,31.53,31.73,31.43,31.53,43700.0
2008-06-24 11:30:00,31.54,31.67,31.36,31.66,50200.0,31.54,31.67,31.36,31.66,50200.0
2008-06-24 12:00:00,31.66,31.71,31.55,31.7,23700.0,31.66,31.71,31.55,31.7,23700.0
2008-06-24 12:30:00,31.71,31.86,31.59,31.63,40100.0,31.71,31.86,31.59,31.63,40100.0
2008-06-24 13:00:00,31.59,31.63,31.52,31.6,37400.0,31.59,31.63,31.52,31.6,37400.0
2008-06-24 13:30:00,31.6,31.76,31.54,31.73,40400.0,31.6,31.76,31.54,31.73,40400.0
2008-06-24 14:00:00,31.73,31.8,31.7,31.7,56900.0,31.73,31.8,31.7,31.7,56900.0
2008-06-24 14:30:00,31.7,31.7,31.41,31.48,72400.0,31.7,31.7,31.41,31.48,72400.0
2008-06-24 15:00:00,31.48,31.54,31.3,31.41,76500.0,31.48,31.54,31.3,31.41,76500.0
2008-06-24 15:30:00,31.41,31.41,31.19,31.22,148300.0,31.41,31.41,31.19,31.22,148300.0
2008-06-25 09:30:00,31.37,31.68,31.31,31.58,106600.0,31.37,31.68,31.31,31.58,106600.0
2008-06-25 10:00:00,31.59,31.69,31.41,31.52,85700.0,31.59,31.69,31.41,31.52,85700.0
2008-06-25 10:30:00,31.52,31.66,31.5,31.6,91700.0,31.52,31.66,31.5,31.6,91700.0
2008-06-25 11:00:00,31.59,31.65,31.58,31.59,64200.0,31.59,31.65,31.58,31.59,64200.0
2008-06-25 11:30:00,31.58,31.65,31.48,31.51,38800.0,31.58,31.65,31.48,31.51,38800.0
2008-06-25 12:00:00,31.54,31.6,31.51,31.57,23200.0,31.54,31.6,31.51,31.57,23200.0
2008-06-25 12:30:00,31.57,31.61,31.55,31.6,25000.0,31.57,31.61,31.55,31.6,25000.0
2008-06-25 13:00:00,31.58,31.61,31.52,31.58,43000.0,31.58,31.61,31.52,31.58,43000.0
2008-06-25 13:30:00,31.58,31.6,31.48,31.51,38800.0,31.58,31.6,31.48,31.51,38800.0
2008-06-25 14:00:00,31.5,31.58,31.4,31.44,68200.0,31.5,31.58,31.4,31.44,68200.0
2008-06-25 14:30:00,31.4,31.48,31.22,31.33,68100.0,31.4,31.48,31.22,31.33,68100.0
2008-06-25 15:00:00,31.35,31.56,31.26,31.36,88300.0,31.35,31.56,31.26,31.36,88300.0
2008-06-25 15:30:00,31.36,31.43,31.25,31.36,117900.0,31.36,31.43,31.25,31.36,117900.0
2008-06-26 09:30:00,31.0,31.18,30.69,30.75,68700.0,31.0,31.18,30.69,30.75,68700.0
2008-06-26 10:00:00,30.85,31.03,30.61,30.76,73700.0,30.85,31.03,30.61,30.76,73700.0
2008-06-26 10:30:00,30.77,30.85,30.46,30.48,55100.0,30.77,30.85,30.46,30.48,55100.0
2008-06-26 11:00:00,30.5,30.8,30.5,30.78,35600.0,30.5,30.8,30.5,30.78,35600.0
2008-06-26 11:30:00,30.8,30.82,30.73,30.74,56500.0,30.8,30.82,30.73,30.74,56500.0
2008-06-26 12:00:00,30.77,30.87,30.74,30.81,51600.0,30.77,30.87,30.74,30.81,51600.0
2008-06-26 12:30:00,30.79,30.97,30.79,30.91,45700.0,30.79,30.97,30.79,30.91,45700.0
2008-06-26 13:00:00,30.92,30.96,30.78,30.8,44000.0,30.92,30.96,30.78,30.8,44000.0
2008-06-26 13:30:00,30.8,30.94,30.77,30.92,46600.0,30.8,30.94,30.77,30.92,46600.0
2008-06-26 14:00:00,30.93,31.08,30.88,30.9,64900.0,30.93,31.08,30.88,30.9,64900.0
2008-06-26 14:30:00,30.92,30.98,30.79,30.85,70100.0,30.92,30.98,30.79,30.85,70100.0
2008-06-26 15:00:00,30.84,31.06,30.83,31.02,112600.0,30.84,31.06,30.83,31.02,112600.0
2008-06-26 15:30:00,31.01,31.03,30.85,30.95,131400.0,31.01,31.03,30.85,30.95,131400.0
2008-06-27 09:30:00,30.88,31.05,29.96,30.16,72300.0,30.88,31.05,29.96,30.16,72300.0
2008-06-27 10:00:00,30.16,30.34,29.95,29.99,84900.0,30.16,30.34,29.95,29.99,84900.0
2008-06-27 10:30:00,29.98,30.28,29.85,29.96,84500.0,29.98,30.28,29.85,29.96,84500.0
2008-06-27 11:00:00,29.96,30.05,29.92,30.05,49500.0,29.96,30.05,29.92,30.05,49500.0
2008-06-27 11:30:00,30.05,30.08,29.97,30.0,61500.0,30.05,30.08,29.97,30.0,61500.0
2008-06-27 12:00:00,30.0,30.33,29.99,30.33,77800.0,30.0,30.33,29.99,30.33,77800.0
2008-06-27 12:30:00,30.31,30.32,30.15,30.25,109500.0,30.31,30.32,30.15,30.25,109500.0
2008-06-27 13:00:00,30.27,30.27,30.06,30.18,84200.0,30.27,30.27,30.06,30.18,84200.0
2008-06-27 13:30:00,30.17,30.2,29.95,30.04,117200.0,30.17,30.2,29.95,30.04,117200.0
2008-06-27 14:00:00,30.04,30.44,30.02,30.4,69800.0,30.04,30.44,30.02,30.4,69800.0
2008-06-27 14:30:00,30.41,30.51,30.23,30.28,61800.0,30.41,30.51,30.23,30.28,61800.0
2008-06-27 15:00:00,30.31,30.5,30.26,30.47,105600.0,30.31,30.5,30.26,30.47,105600.0
2008-06-27 15:30:00,30.46,30.49,30.35,30.36,117700.0,30.46,30.49,30.35,30.36,117700.0
2008-06-30 09:30:00,30.35,31.01,30.33,30.54,100300.0,30.35,31.01,30.33,30.54,100300.0
2008-06-30 10:00:00,30.5,30.69,30.43,30.6,75600.0,30.5,30.69,30.43,30.6,75600.0
2008-06-30 10:30:00,30.6,31.0,30.6,30.95,78400.0,30.6,31.0,30.6,30.95,78400.0
2008-06-30 11:00:00,30.96,31.38,30.96,31.33,118000.0,30.96,31.38,30.96,31.33,118000.0
2008-06-30 11:30:00,31.34,31.35,31.12,31.13,89500.0,31.34,31.35,31.12,31.13,89500.0
2008-06-30 12:00:00,31.13,31.18,31.1,31.15,60900.0,31.13,31.18,31.1,31.15,60900.0
2008-06-30 12:30:00,31.16,31.16,31.07,31.08,46900.0,31.16,31.16,31.07,31.08,46900.0
2008-06-30 13:00:00,31.09,31.14,30.95,30.95,51900.0,31.09,31.14,30.95,30.95,51900.0
2008-06-30 13:30:00,30.96,31.0,30.83,30.85,48800.0,30.96,31.0,30.83,30.85,48800.0
2008-06-30 14:00:00,30.84,31.0,30.84,30.97,90100.0,30.84,31.0,30.84,30.97,90100.0
2008-06-30 14:30:00,30.98,30.98,30.85,30.85,87900.0,30.98,30.98,30.85,30.85,87900.0
2008-06-30 15:00:00,30.86,31.02,30.83,30.99,131100.0,30.86,31.02,30.83,30.99,131100.0
2008-06-30 15:30:00,30.99,31.08,30.65,30.68,278800.0,30.99,31.08,30.65,30.68,278800.0
2008-07-01 09:30:00,30.35,30.35,29.61,29.8,121100.0,30.35,30.35,29.61,29.8,121100.0
2008-07-01 10:00:00,29.79,30.02,29.69,29.87,105300.0,29.79,30.02,29.69,29.87,105300.0
2008-07-01 10:30:00,29.88,30.02,29.81,30.0,82800.0,29.88,30.02,29.81,30.0,82800.0
2008-07-01 11:00:00,30.0,30.17,29.98,30.15,131800.0,30.0,30.17,29.98,30.15,131800.0
2008-07-01 11:30:00,30.14,30.22,29.9,29.93,61700.0,30.14,30.22,29.9,29.93,61700.0
2008-07-01 12:00:00,29.93,29.95,29.55,29.59,79200.0,29.93,29.95,29.55,29.59,79200.0
2008-07-01 12:30:00,29.58,29.84,29.58,29.84,61800.0,29.58,29.84,29.58,29.84,61800.0
2008-07-01 13:00:00,29.84,30.0,29.83,29.95,69000.0,29.84,30.0,29.83,29.95,69000.0
2008-07-01 13:30:00,29.97,30.31,29.93,30.25,115100.0,29.97,30.31,29.93,30.25,115100.0
2008-07-01 14:00:00,30.26,30.37,30.15,30.28,85100.0,30.26,30.37,30.15,30.28,85100.0
2008-07-01 14:30:00,30.25,30.48,30.2,30.39,57300.0,30.25,30.48,30.2,30.39,57300.0
2008-07-01 15:00:00,30.38,30.44,30.14,30.3,85200.0,30.38,30.44,30.14,30.3,85200.0
2008-07-01 15:30:00,30.27,30.5,30.26,30.47,108100.0,30.27,30.5,30.26,30.47,108100.0
2008-07-02 09:30:00,30.5,30.82,30.43,30.79,129800.0,30.5,30.82,30.43,30.79,129800.0
2008-07-02 10:00:00,30.81,30.91,30.34,30.56,80900.0,30.81,30.91,30.34,30.56,80900.0
2008-07-02 10:30:00,30.56,30.56,30.31,30.5,60300.0,30.56,30.56,30.31,30.5,60300.0
2008-07-02 11:00:00,30.5,30.5,30.15,30.2,50700.0,30.5,30.5,30.15,30.2,50700.0
2008-07-02 11:30:00,30.19,30.26,30.03,30.06,59800.0,30.19,30.26,30.03,30.06,59800.0
2008-07-02 12:00:00,30.06,30.2,30.05,30.07,64100.0,30.06,30.2,30.05,30.07,64100.0
2008-07-02 12:30:00,30.06,30.13,30.0,30.1,43000.0,30.06,30.13,30.0,30.1,43000.0
2008-07-02 13:00:00,30.1,30.18,30.05,30.17,33100.0,30.1,30.18,30.05,30.17,33100.0
2008-07-02 13:30:00,30.16,30.22,30.09,30.22,58100.0,30.16,30.22,30.09,30.22,58100.0
2008-07-02 14:00:00,30.22,30.25,29.96,29.99,54900.0,30.22,30.25,29.96,29.99,54900.0
2008-07-02 14:30:00,29.98,30.08,29.97,29.98,51200.0,29.98,30.08,29.97,29.98,51200.0
2008-07-02 15:00:00,29.98,30.04,29.84,29.86,57000.0,29.98,30.04,29.84,29.86,57000.0
2008-07-02 15:30:00,29.85,29.92,29.65,29.67,143000.0,29.85,29.92,29.65,29.67,143000.0
2008-07-03 09:30:00,29.79,29.81,28.88,29.04,78800.0,29.79,29.81,28.88,29.04,78800.0
2008-07-03 10:00:00,29.01,29.5,28.95,29.39,79300.0,29.01,29.5,28.95,29.39,79300.0
2008-07-03 10:30:00,29.43,29.57,29.27,29.3,68300.0,29.43,29.57,29.27,29.3,68300.0
2008-07-03 11:00:00,29.3,29.6,29.29,29.6,71000.0,29.3,29.6,29.29,29.6,71000.0
2008-07-03 11:30:00,29.58,29.6,29.4,29.44,43400.0,29.58,29.6,29.4,29.44,43400.0
2008-07-03 12:00:00,29.44,29.44,29.27,29.36,41800.0,29.44,29.44,29.27,29.36,41800.0
2008-07-03 12:30:00,29.35,29.39,29.16,29.34,79500.0,29.35,29.39,29.16,29.34,79500.0
2008-07-07 09:30:00,29.16,29.81,29.16,29.44,282000.0,29.16,29.81,29.16,29.44,282000.0
2008-07-07 10:00:00,29.44,29.61,29.37,29.6,174800.0,29.44,29.61,29.37,29.6,174800.0
2008-07-07 10:30:00,29.6,29.73,29.55,29.6,76000.0,29.6,29.73,29.55,29.6,76000.0
2008-07-07 11:00:00,29.6,29.7,29.51,29.54,46100.0,29.6,29.7,29.51,29.54,46100.0
2008-07-07 11:30:00,29.53,29.66,29.44,29.61,48200.0,29.53,29.66,29.44,29.61,48200.0
2008-07-07 12:00:00,29.62,29.68,29.1,29.11,55800.0,29.62,29.68,29.1,29.11,55800.0
2008-07-07 12:30:00,29.12,29.31,29.01,29.02,30400.0,29.12,29.31,29.01,29.02,30400.0
2008-07-07 13:00:00,29.02,29.11,28.87,29.06,39500.0,29.02,29.11,28.87,29.06,39500.0
2008-07-07 13:30:00,29.05,29.1,28.98,29.05,32700.0,29.05,29.1,28.98,29.05,32700.0
2008-07-07 14:00:00,29.03,29.24,28.92,29.21,57700.0,29.03,29.24,28.92,29.21,57700.0
2008-07-07 14:30:00,29.23,29.29,29.13,29.25,58500.0,29.23,29.29,29.13,29.25,58500.0
2008-07-07 15:00:00,29.25,29.69,29.25,29.69,83200.0,29.25,29.69,29.25,29.69,83200.0
2008-07-07 15:30:00,29.69,29.75,29.38,29.44,144700.0,29.69,29.75,29.38,29.44,144700.0
2008-07-08 09:30:00,29.4,29.42,29.01,29.17,121500.0,29.4,29.42,29.01,29.17,121500.0
2008-07-08 10:00:00,29.14,29.19,28.95,29.07,245900.0,29.14,29.19,28.95,29.07,245900.0
2008-07-08 10:30:00,29.07,29.11,28.84,28.99,153300.0,29.07,29.11,28.84,28.99,153300.0
2008-07-08 11:00:00,29.0,29.07,28.89,29.05,128600.0,29.0,29.07,28.89,29.05,128600.0
2008-07-08 11:30:00,29.01,29.03,28.92,29.03,123700.0,29.01,29.03,28.92,29.03,123700.0
2008-07-08 12:00:00,29.07,29.17,28.95,29.15,78400.0,29.07,29.17,28.95,29.15,78400.0
2008-07-08 12:30:00,29.15,29.17,29.0,29.02,89100.0,29.15,29.17,29.0,29.02,89100.0
2008-07-08 13:00:00,29.03,29.12,29.02,29.06,87800.0,29.03,29.12,29.02,29.06,87800.0
2008-07-08 13:30:00,29.05,29.11,29.02,29.05,63800.0,29.05,29.11,29.02,29.05,63800.0
2008-07-08 14:00:00,29.06,29.18,29.03,29.15,103000.0,29.06,29.18,29.03,29.15,103000.0
2008-07-08 14:30:00,29.14,29.72,29.12,29.72,123200.0,29.14,29.72,29.12,29.72,123200.0
2008-07-08 15:00:00,29.69,29.93,29.58,29.93,140300.0,29.69,29.93,29.58,29.93,140300.0
2008-07-08 15:30:00,29.94,30.08,29.78,29.93,181900.0,29.94,30.08,29.78,29.93,181900.0
2008-07-09 09:30:00,29.92,30.13,29.52,29.77,199200.0,29.92,30.13,29.52,29.77,199200.0
2008-07-09 10:00:00,29.76,29.87,29.57,29.87,49900.0,29.76,29.87,29.57,29.87,49900.0
2008-07-09 10:30:00,29.86,29.92,29.64,29.9,89800.0,29.86,29.92,29.64,29.9,89800.0
2008-07-09 11:00:00,29.9,30.0,29.69,29.82,53600.0,29.9,30.0,29.69,29.82,53600.0
2008-07-09 11:30:00,29.82,29.91,29.64,29.75,96000.0,29.82,29.91,29.64,29.75,96000.0
2008-07-09 12:00:00,29.75,29.83,29.66,29.66,61800.0,29.75,29.83,29.66,29.66,61800.0
2008-07-09 12:30:00,29.67,29.68,29.39,29.43,58900.0,29.67,29.68,29.39,29.43,58900.0
2008-07-09 13:00:00,29.44,29.59,29.3,29.57,72000.0,29.44,29.59,29.3,29.57,72000.0
2008-07-09 13:30:00,29.59,29.77,29.58,29.64,53300.0,29.59,29.77,29.58,29.64,53300.0
2008-07-09 14:00:00,29.65,29.76,29.57,29.68,56700.0,29.65,29.76,29.57,29.68,56700.0
2008-07-09 14:30:00,29.68,29.74,29.53,29.61,72800.0,29.68,29.74,29.53,29.61,72800.0
2008-07-09 15:00:00,29.61,29.61,29.29,29.3,86800.0,29.61,29.61,29.29,29.3,86800.0
2008-07-09 15:30:00,29.3,29.36,28.99,29.13,148200.0,29.3,29.36,28.99,29.13,148200.0
2008-07-10 09:30:00,28.95,29.19,28.53,28.63,110500.0,28.95,29.19,28.53,28.63,110500.0
2008-07-10 10:00:00,28.61,28.67,28.39,28.56,65600.0,28.61,28.67,28.39,28.56,65600.0
2008-07-10 10:30:00,28.57,28.71,28.49,28.52,75000.0,28.57,28.71,28.49,28.52,75000.0
2008-07-10 11:00:00,28.51,28.62,28.42,28.51,56300.0,28.51,28.62,28.42,28.51,56300.0
2008-07-10 11:30:00,28.49,28.71,28.46,28.7,59800.0,28.49,28.71,28.46,28.7,59800.0
2008-07-10 12:00:00,28.7,28.75,28.61,28.62,47000.0,28.7,28.75,28.61,28.62,47000.0
2008-07-10 12:30:00,28.63,28.68,28.51,28.52,38000.0,28.63,28.68,28.51,28.52,38000.0
2008-07-10 13:00:00,28.52,28.75,28.51,28.75,58400.0,28.52,28.75,28.51,28.75,58400.0
2008-07-10 13:30:00,28.75,28.89,28.64,28.64,52700.0,28.75,28.89,28.64,28.64,52700.0
2008-07-10 14:00:00,28.65,28.72,28.31,28.34,75500.0,28.65,28.72,28.31,28.34,75500.0
2008-07-10 14:30:00,28.34,28.43,28.16,28.21,99100.0,28.34,28.43,28.16,28.21,99100.0
2008-07-10 15:00:00,28.22,28.61,28.22,28.56,144200.0,28.22,28.61,28.22,28.56,144200.0
2008-07-10 15:30:00,28.58,28.62,28.45,28.62,166000.0,28.58,28.62,28.45,28.62,166000.0
2008-07-11 09:30:00,28.45,28.45,27.83,28.07,133800.0,28.45,28.45,27.83,28.07,133800.0
2008-07-11 10:00:00,28.05,28.61,28.0,28.58,192200.0,28.05,28.61,28.0,28.58,192200.0
2008-07-11 10:30:00,28.57,28.7,28.32,28.37,83000.0,28.57,28.7,28.32,28.37,83000.0
2008-07-11 11:00:00,28.33,28.37,27.98,28.01,69700.0,28.33,28.37,27.98,28.01,69700.0
2008-07-11 11:30:00,27.99,28.28,27.86,28.28,56500.0,27.99,28.28,27.86,28.28,56500.0
2008-07-11 12:00:00,28.29,28.29,27.97,27.97,67000.0,28.29,28.29,27.97,27.97,67000.0
2008-07-11 12:30:00,27.98,28.06,27.85,27.91,51900.0,27.98,28.06,27.85,27.91,51900.0
2008-07-11 13:00:00,27.94,28.09,27.89,28.03,50900.0,27.94,28.09,27.89,28.03,50900.0
2008-07-11 13:30:00,28.01,28.25,28.0,28.16,50200.0,28.01,28.25,28.0,28.16,50200.0
2008-07-11 14:00:00,28.16,28.26,28.0,28.1,60400.0,28.16,28.26,28.0,28.1,60400.0
2008-07-11 14:30:00,28.1,28.55,28.04,28.28,97500.0,28.1,28.55,28.04,28.28,97500.0
2008-07-11 15:00:00,28.28,28.49,28.15,28.37,136800.0,28.28,28.49,28.15,28.37,136800.0
2008-07-11 15:30:00,28.38,28.44,28.31,28.39,139600.0,28.38,28.44,28.31,28.39,139600.0
2008-07-14 09:30:00,28.65,28.7,27.87,27.87,53100.0,28.65,28.7,27.87,27.87,53100.0
2008-07-14 10:00:00,27.82,28.04,27.76,27.87,71700.0,27.82,28.04,27.76,27.87,71700.0
2008-07-14 10:30:00,27.88,28.01,27.81,27.85,56800.0,27.88,28.01,27.81,27.85,56800.0
2008-07-14 11:00:00,27.86,27.94,27.79,27.91,48700.0,27.86,27.94,27.79,27.91,48700.0
2008-07-14 11:30:00,27.92,28.03,27.69,27.88,54700.0,27.92,28.03,27.69,27.88,54700.0
2008-07-14 12:00:00,27.9,28.03,27.79,27.97,33400.0,27.9,28.03,27.79,27.97,33400.0
2008-07-14 12:30:00,27.97,28.05,27.85,27.98,22300.0,27.97,28.05,27.85,27.98,22300.0
2008-07-14 13:00:00,27.95,28.04,27.91,27.95,21900.0,27.95,28.04,27.91,27.95,21900.0
2008-07-14 13:30:00,27.96,28.1,27.93,27.99,42400.0,27.96,28.1,27.93,27.99,42400.0
2008-07-14 14:00:00,27.99,28.01,27.9,27.96,36000.0,27.99,28.01,27.9,27.96,36000.0
2008-07-14 14:30:00,27.95,28.01,27.8,27.81,68700.0,27.95,28.01,27.8,27.81,68700.0
2008-07-14 15:00:00,27.81,27.98,27.74,27.93,79200.0,27.81,27.98,27.74,27.93,79200.0
2008-07-14 15:30:00,27.94,28.07,27.8,27.82,138900.0,27.94,28.07,27.8,27.82,138900.0
2008-07-15 09:30:00,27.5,27.66,27.29,27.48,108900.0,27.5,27.66,27.29,27.48,108900.0
2008-07-15 10:00:00,27.49,27.52,27.17,27.38,91100.0,27.49,27.52,27.17,27.38,91100.0
2008-07-15 10:30:00,27.35,27.51,27.23,27.44,51100.0,27.35,27.51,27.23,27.44,51100.0
2008-07-15 11:00:00,27.46,28.21,27.46,27.98,110200.0,27.46,28.21,27.46,27.98,110200.0
2008-07-15 11:30:00,27.97,28.23,27.95,28.16,72400.0,27.97,28.23,27.95,28.16,72400.0
2008-07-15 12:00:00,28.15,28.16,27.93,28.03,51600.0,28.15,28.16,27.93,28.03,51600.0
2008-07-15 12:30:00,28.02,28.24,28.02,28.21,76500.0,28.02,28.24,28.02,28.21,76500.0
2008-07-15 13:00:00,28.24,28.34,28.18,28.19,74600.0,28.24,28.34,28.18,28.19,74600.0
2008-07-15 13:30:00,28.19,28.32,28.09,28.15,61700.0,28.19,28.32,28.09,28.15,61700.0
2008-07-15 14:00:00,28.17,28.35,28.1,28.28,78600.0,28.17,28.35,28.1,28.28,78600.0
2008-07-15 14:30:00,28.27,28.34,28.16,28.22,65500.0,28.27,28.34,28.16,28.22,65500.0
2008-07-15 15:00:00,28.19,28.41,28.13,28.13,76600.0,28.19,28.41,28.13,28.13,76600.0
2008-07-15 15:30:00,28.12,28.21,27.94,27.98,136900.0,28.12,28.21,27.94,27.98,136900.0
2008-07-16 09:30:00,28.11,28.2,27.62,28.2,72400.0,28.11,28.2,27.62,28.2,72400.0
2008-07-16 10:00:00,28.2,28.37,28.18,28.37,73200.0,28.2,28.37,28.18,28.37,73200.0
2008-07-16 10:30:00,28.37,29.0,28.37,28.89,92600.0,28.37,29.0,28.37,28.89,92600.0
2008-07-16 11:00:00,28.93,29.12,28.89,29.04,59400.0,28.93,29.12,28.89,29.04,59400.0
2008-07-16 11:30:00,29.05,29.09,28.9,28.92,56800.0,29.05,29.09,28.9,28.92,56800.0
2008-07-16 12:00:00,28.9,28.97,28.74,28.82,32300.0,28.9,28.97,28.74,28.82,32300.0
2008-07-16 12:30:00,28.85,28.95,28.79,28.89,45700.0,28.85,28.95,28.79,28.89,45700.0
2008-07-16 13:00:00,28.9,29.03,28.75,29.0,37100.0,28.9,29.03,28.75,29.0,37100.0
2008-07-16 13:30:00,28.97,28.98,28.86,28.97,26700.0,28.97,28.98,28.86,28.97,26700.0
2008-07-16 14:00:00,28.96,29.12,28.79,29.01,48700.0,28.96,29.12,28.79,29.01,48700.0
2008-07-16 14:30:00,29.03,29.14,28.94,29.07,26900.0,29.03,29.14,28.94,29.07,26900.0
2008-07-16 15:00:00,29.06,29.16,29.0,29.12,56800.0,29.06,29.16,29.0,29.12,56800.0
2008-07-16 15:30:00,29.12,29.19,29.02,29.14,103000.0,29.12,29.19,29.02,29.14,103000.0
2008-07-17 09:30:00,29.35,29.85,29.35,29.39,69800.0,29.35,29.85,29.35,29.39,69800.0
2008-07-17 10:00:00,29.4,29.65,29.3,29.57,72900.0,29.4,29.65,29.3,29.57,72900.0
2008-07-17 10:30:00,29.57,29.74,29.52,29.56,55500.0,29.57,29.74,29.52,29.56,55500.0
2008-07-17 11:00:00,29.57,29.59,29.26,29.46,55600.0,29.57,29.59,29.26,29.46,55600.0
2008-07-17 11:30:00,29.46,29.59,29.33,29.46,44400.0,29.46,29.59,29.33,29.46,44400.0
2008-07-17 12:00:00,29.44,29.49,29.31,29.37,31700.0,29.44,29.49,29.31,29.37,31700.0
2008-07-17 12:30:00,29.37,29.53,29.27,29.48,29400.0,29.37,29.53,29.27,29.48,29400.0
2008-07-17 13:00:00,29.45,29.78,29.4,29.78,34100.0,29.45,29.78,29.4,29.78,34100.0
2008-07-17 13:30:00,29.77,30.13,29.76,30.11,67900.0,29.77,30.13,29.76,30.11,67900.0
2008-07-17 14:00:00,30.11,30.21,30.06,30.15,67400.0,30.11,30.21,30.06,30.15,67400.0
2008-07-17 14:30:00,30.15,30.16,30.05,30.06,63900.0,30.15,30.16,30.05,30.06,63900.0
2008-07-17 15:00:00,30.06,30.16,30.05,30.11,96800.0,30.06,30.16,30.05,30.11,96800.0
2008-07-17 15:30:00,30.1,30.16,30.01,30.16,153100.0,30.1,30.16,30.01,30.16,153100.0
2008-07-18 09:30:00,30.6,30.95,30.02,30.18,100800.0,30.6,30.95,30.02,30.18,100800.0
2008-07-18 10:00:00,30.2,30.37,30.13,30.29,87900.0,30.2,30.37,30.13,30.29,87900.0
2008-07-18 10:30:00,30.29,30.41,30.17,30.31,78100.0,30.29,30.41,30.17,30.31,78100.0
2008-07-18 11:00:00,30.31,30.71,30.3,30.65,52200.0,30.31,30.71,30.3,30.65,52200.0
2008-07-18 11:30:00,30.67,30.71,30.58,30.65,39000.0,30.67,30.71,30.58,30.65,39000.0
2008-07-18 12:00:00,30.65,30.66,30.3,30.33,70500.0,30.65,30.66,30.3,30.33,70500.0
2008-07-18 12:30:00,30.32,30.32,30.08,30.12,83900.0,30.32,30.32,30.08,30.12,83900.0
2008-07-18 13:00:00,30.13,30.34,30.13,30.28,43700.0,30.13,30.34,30.13,30.28,43700.0
2008-07-18 13:30:00,30.25,30.43,30.23,30.31,46700.0,30.25,30.43,30.23,30.31,46700.0
2008-07-18 14:00:00,30.3,30.5,30.28,30.45,45900.0,30.3,30.5,30.28,30.45,45900.0
2008-07-18 14:30:00,30.46,30.54,30.42,30.51,72800.0,30.46,30.54,30.42,30.51,72800.0
2008-07-18 15:00:00,30.5,30.61,30.45,30.51,69500.0,30.5,30.61,30.45,30.51,69500.0
2008-07-18 15:30:00,30.51,30.57,30.36,30.42,127600.0,30.51,30.57,30.36,30.42,127600.0
2008-07-21 09:30:00,30.65,30.86,30.38,30.38,40700.0,30.65,30.86,30.38,30.38,40700.0
2008-07-21 10:00:00,30.37,30.5,30.17,30.18,57200.0,30.37,30.5,30.17,30.18,57200.0
2008-07-21 10:30:00,30.19,30.32,30.12,30.29,37700.0,30.19,30.32,30.12,30.29,37700.0
2008-07-21 11:00:00,30.29,30.37,30.27,30.31,29900.0,30.29,30.37,30.27,30.31,29900.0
2008-07-21 11:30:00,30.31,30.36,30.04,30.04,39800.0,30.31,30.36,30.04,30.04,39800.0
2008-07-21 12:00:00,30.04,30.18,29.98,30.16,32900.0,30.04,30.18,29.98,30.16,32900.0
2008-07-21 12:30:00,30.14,30.26,30.13,30.22,19200.0,30.14,30.26,30.13,30.22,19200.0
2008-07-21 13:00:00,30.24,30.4,30.2,30.38,27000.0,30.24,30.4,30.2,30.38,27000.0
2008-07-21 13:30:00,30.39,30.46,30.33,30.43,20800.0,30.39,30.46,30.33,30.43,20800.0
2008-07-21 14:00:00,30.43,30.47,30.33,30.36,34800.0,30.43,30.47,30.33,30.36,34800.0
2008-07-21 14:30:00,30.34,30.4,30.26,30.37,39800.0,30.34,30.4,30.26,30.37,39800.0
2008-07-21 15:00:00,30.37,30.48,30.25,30.36,57600.0,30.37,30.48,30.25,30.36,57600.0
2008-07-21 15:30:00,30.36,30.47,30.32,30.43,75900.0,30.36,30.47,30.32,30.43,75900.0
2008-07-22 09:30:00,29.98,30.32,29.4,29.47,202900.0,29.98,30.32,29.4,29.47,202900.0
2008-07-22 10:00:00,29.47,29.65,29.38,29.54,184200.0,29.47,29.65,29.38,29.54,184200.0
2008-07-22 10:30:00,29.56,29.71,29.52,29.67,105200.0,29.56,29.71,29.52,29.67,105200.0
2008-07-22 11:00:00,29.68,30.0,29.68,29.9,102400.0,29.68,30.0,29.68,29.9,102400.0
2008-07-22 11:30:00,29.91,30.16,29.91,30.15,87800.0,29.91,30.16,29.91,30.15,87800.0
2008-07-22 12:00:00,30.15,30.15,29.95,29.97,38600.0,30.15,30.15,29.95,29.97,38600.0
2008-07-22 12:30:00,29.96,30.02,29.87,29.87,42100.0,29.96,30.02,29.87,29.87,42100.0
2008-07-22 13:00:00,29.88,29.97,29.81,29.87,63400.0,29.88,29.97,29.81,29.87,63400.0
2008-07-22 13:30:00,29.88,30.19,29.88,30.08,50000.0,29.88,30.19,29.88,30.08,50000.0
2008-07-22 14:00:00,30.08,30.22,30.07,30.2,83100.0,30.08,30.22,30.07,30.2,83100.0
2008-07-22 14:30:00,30.2,30.28,30.08,30.27,55400.0,30.2,30.28,30.08,30.27,55400.0
2008-07-22 15:00:00,30.28,30.42,30.19,30.4,90300.0,30.28,30.42,30.19,30.4,90300.0
2008-07-22 15:30:00,30.4,30.42,30.32,30.33,171300.0,30.4,30.42,30.32,30.33,171300.0
2008-07-23 09:30:00,32.64,34.87,32.64,33.78,826700.0,32.64,34.87,32.64,33.78,826700.0
2008-07-23 10:00:00,33.74,34.63,33.34,33.37,481100.0,33.74,34.63,33.34,33.37,481100.0
2008-07-23 10:30:00,33.37,33.37,32.31,32.78,574900.0,33.37,33.37,32.31,32.78,574900.0
2008-07-23 11:00:00,32.79,33.1,32.78,32.92,302100.0,32.79,33.1,32.78,32.92,302100.0
2008-07-23 11:30:00,32.92,33.03,32.61,32.87,270100.0,32.92,33.03,32.61,32.87,270100.0
2008-07-23 12:00:00,32.9,32.9,32.38,32.41,176200.0,32.9,32.9,32.38,32.41,176200.0
2008-07-23 12:30:00,32.41,33.01,32.38,33.0,138300.0,32.41,33.01,32.38,33.0,138300.0
2008-07-23 13:00:00,33.0,33.32,32.95,33.0,193400.0,33.0,33.32,32.95,33.0,193400.0
2008-07-23 13:30:00,33.0,33.09,32.85,33.0,221600.0,33.0,33.09,32.85,33.0,221600.0
2008-07-23 14:00:00,32.99,33.02,32.94,32.99,203000.0,32.99,33.02,32.94,32.99,203000.0
2008-07-23 14:30:00,32.99,33.27,32.88,33.2,283700.0,32.99,33.27,32.88,33.2,283700.0
2008-07-23 15:00:00,33.19,33.37,33.08,33.22,368900.0,33.19,33.37,33.08,33.22,368900.0
2008-07-23 15:30:00,33.22,33.24,33.01,33.04,418800.0,33.22,33.24,33.01,33.04,418800.0
2008-07-24 09:30:00,32.87,33.11,32.42,32.45,154800.0,32.87,33.11,32.42,32.45,154800.0
2008-07-24 10:00:00,32.44,32.71,32.11,32.63,150100.0,32.44,32.71,32.11,32.63,150100.0
2008-07-24 10:30:00,32.65,32.88,32.65,32.75,114300.0,32.65,32.88,32.65,32.75,114300.0
2008-07-24 11:00:00,32.72,32.78,32.61,32.61,83300.0,32.72,32.78,32.61,32.61,83300.0
2008-07-24 11:30:00,32.58,32.74,32.51,32.74,84400.0,32.58,32.74,32.51,32.74,84400.0
2008-07-24 12:00:00,32.74,32.75,32.47,32.48,53500.0,32.74,32.75,32.47,32.48,53500.0
2008-07-24 12:30:00,32.5,32.73,32.46,32.64,62400.0,32.5,32.73,32.46,32.64,62400.0
2008-07-24 13:00:00,32.64,32.73,32.46,32.67,59500.0,32.64,32.73,32.46,32.67,59500.0
2008-07-24 13:30:00,32.7,32.75,32.56,32.66,73800.0,32.7,32.75,32.56,32.66,73800.0
2008-07-24 14:00:00,32.64,32.69,32.52,32.52,79600.0,32.64,32.69,32.52,32.52,79600.0
2008-07-24 14:30:00,32.52,32.53,32.29,32.37,105300.0,32.52,32.53,32.29,32.37,105300.0
2008-07-24 15:00:00,32.38,32.45,32.2,32.2,117800.0,32.38,32.45,32.2,32.2,117800.0
2008-07-24 15:30:00,32.21,32.24,32.0,32.06,286900.0,32.21,32.24,32.0,32.06,286900.0
2008-07-25 09:30:00,32.22,32.34,31.5,31.53,136300.0,32.22,32.34,31.5,31.53,136300.0
2008-07-25 10:00:00,31.54,31.91,31.51,31.61,113900.0,31.54,31.91,31.51,31.61,113900.0
2008-07-25 10:30:00,31.6,32.13,31.54,32.13,94800.0,31.6,32.13,31.54,32.13,94800.0
2008-07-25 11:00:00,32.12,32.28,31.99,32.25,84300.0,32.12,32.28,31.99,32.25,84300.0
2008-07-25 11:30:00,32.27,32.45,32.24,32.42,57900.0,32.27,32.45,32.24,32.42,57900.0
2008-07-25 12:00:00,32.42,32.47,32.28,32.4,63600.0,32.42,32.47,32.28,32.4,63600.0
2008-07-25 12:30:00,32.38,32.6,32.36,32.51,57000.0,32.38,32.6,32.36,32.51,57000.0
2008-07-25 13:00:00,32.5,32.64,32.46,32.5,80000.0,32.5,32.64,32.46,32.5,80000.0
2008-07-25 13:30:00,32.49,32.55,32.22,32.29,89400.0,32.49,32.55,32.22,32.29,89400.0
2008-07-25 14:00:00,32.28,32.46,32.25,32.4,75100.0,32.28,32.46,32.25,32.4,75100.0
2008-07-25 14:30:00,32.41,32.44,32.31,32.34,62800.0,32.41,32.44,32.31,32.34,62800.0
2008-07-25 15:00:00,32.34,32.36,32.19,32.22,98000.0,32.34,32.36,32.19,32.22,98000.0
2008-07-25 15:30:00,32.22,32.32,32.11,32.21,149800.0,32.22,32.32,32.11,32.21,149800.0
2008-07-28 09:30:00,32.4,32.52,31.99,32.14,100700.0,32.4,32.52,31.99,32.14,100700.0
2008-07-28 10:00:00,32.13,32.24,31.98,32.0,153800.0,32.13,32.24,31.98,32.0,153800.0
2008-07-28 10:30:00,32.0,32.04,31.69,31.7,98900.0,32.0,32.04,31.69,31.7,98900.0
2008-07-28 11:00:00,31.7,31.7,31.53,31.58,94700.0,31.7,31.7,31.53,31.58,94700.0
2008-07-28 11:30:00,31.58,31.93,31.55,31.83,74000.0,31.58,31.93,31.55,31.83,74000.0
2008-07-28 12:00:00,31.86,32.03,31.83,32.02,59200.0,31.86,32.03,31.83,32.02,59200.0
2008-07-28 12:30:00,32.05,32.13,31.93,32.0,52000.0,32.05,32.13,31.93,32.0,52000.0
2008-07-28 13:00:00,31.99,32.08,31.92,32.02,37000.0,31.99,32.08,31.92,32.02,37000.0
2008-07-28 13:30:00,32.02,32.04,31.87,31.92,54900.0,32.02,32.04,31.87,31.92,54900.0
2008-07-28 14:00:00,31.9,32.03,31.86,31.95,64700.0,31.9,32.03,31.86,31.95,64700.0
2008-07-28 14:30:00,31.95,32.07,31.76,31.89,69600.0,31.95,32.07,31.76,31.89,69600.0
2008-07-28 15:00:00,31.87,32.09,31.85,32.04,74900.0,31.87,32.09,31.85,32.04,74900.0
2008-07-28 15:30:00,32.03,32.08,31.89,31.99,145100.0,32.03,32.08,31.89,31.99,145100.0
2008-07-29 09:30:00,32.0,32.57,31.92,32.45,96600.0,32.0,32.57,31.92,32.45,96600.0
2008-07-29 10:00:00,32.42,32.75,32.34,32.64,86000.0,32.42,32.75,32.34,32.64,86000.0
2008-07-29 10:30:00,32.63,32.78,32.49,32.77,63900.0,32.63,32.78,32.49,32.77,63900.0
2008-07-29 11:00:00,32.76,32.8,32.4,32.45,81100.0,32.76,32.8,32.4,32.45,81100.0
2008-07-29 11:30:00,32.46,32.6,32.33,32.5,60100.0,32.46,32.6,32.33,32.5,60100.0
2008-07-29 12:00:00,32.51,32.56,32.37,32.53,45900.0,32.51,32.56,32.37,32.53,45900.0
2008-07-29 12:30:00,32.55,32.62,32.45,32.52,45800.0,32.55,32.62,32.45,32.52,45800.0
2008-07-29 13:00:00,32.5,32.62,32.5,32.62,25500.0,32.5,32.62,32.5,32.62,25500.0
2008-07-29 13:30:00,32.63,32.71,32.57,32.68,35700.0,32.63,32.71,32.57,32.68,35700.0
2008-07-29 14:00:00,32.69,32.73,32.52,32.62,82800.0,32.69,32.73,32.52,32.62,82800.0
2008-07-29 14:30:00,32.63,32.74,32.43,32.68,87500.0,32.63,32.74,32.43,32.68,87500.0
2008-07-29 15:00:00,32.67,32.9,32.62,32.83,75800.0,32.67,32.9,32.62,32.83,75800.0
2008-07-29 15:30:00,32.82,32.86,32.71,32.75,101700.0,32.82,32.86,32.71,32.75,101700.0
2008-07-30 09:30:00,32.74,33.1,32.62,32.66,76900.0,32.74,33.1,32.62,32.66,76900.0
2008-07-30 10:00:00,32.66,32.9,32.65,32.8,56800.0,32.66,32.9,32.65,32.8,56800.0
2008-07-30 10:30:00,32.8,32.88,32.69,32.72,65300.0,32.8,32.88,32.69,32.72,65300.0
2008-07-30 11:00:00,32.69,32.71,32.52,32.65,51600.0,32.69,32.71,32.52,32.65,51600.0
2008-07-30 11:30:00,32.62,32.69,32.58,32.66,34900.0,32.62,32.69,32.58,32.66,34900.0
2008-07-30 12:00:00,32.64,32.67,32.44,32.47,43400.0,32.64,32.67,32.44,32.47,43400.0
2008-07-30 12:30:00,32.46,32.46,32.17,32.21,37300.0,32.46,32.46,32.17,32.21,37300.0
2008-07-30 13:00:00,32.21,32.23,31.99,32.07,59000.0,32.21,32.23,31.99,32.07,59000.0
2008-07-30 13:30:00,32.08,32.16,31.97,32.07,42800.0,32.08,32.16,31.97,32.07,42800.0
2008-07-30 14:00:00,32.07,32.09,31.85,32.06,66300.0,32.07,32.09,31.85,32.06,66300.0
2008-07-30 14:30:00,32.07,32.12,31.98,32.05,50100.0,32.07,32.12,31.98,32.05,50100.0
2008-07-30 15:00:00,32.05,32.05,31.87,32.05,68100.0,32.05,32.05,31.87,32.05,68100.0
2008-07-30 15:30:00,32.05,32.21,31.98,32.17,162500.0,32.05,32.21,31.98,32.17,162500.0
2008-07-31 09:30:00,32.01,32.61,31.92,32.59,82300.0,32.01,32.61,31.92,32.59,82300.0
2008-07-31 10:00:00,32.58,32.58,32.33,32.52,57800.0,32.58,32.58,32.33,32.52,57800.0
2008-07-31 10:30:00,32.51,32.54,32.3,32.44,38300.0,32.51,32.54,32.3,32.44,38300.0
2008-07-31 11:00:00,32.44,32.45,32.26,32.27,42600.0,32.44,32.45,32.26,32.27,42600.0
2008-07-31 11:30:00,32.28,32.42,32.21,32.4,48600.0,32.28,32.42,32.21,32.4,48600.0
2008-07-31 12:00:00,32.37,32.48,32.17,32.29,60100.0,32.37,32.48,32.17,32.29,60100.0
2008-07-31 12:30:00,32.27,32.32,32.19,32.22,37400.0,32.27,32.32,32.19,32.22,37400.0
2008-07-31 13:00:00,32.2,32.43,32.2,32.39,23600.0,32.2,32.43,32.2,32.39,23600.0
2008-07-31 13:30:00,32.4,32.55,32.35,32.42,31900.0,32.4,32.55,32.35,32.42,31900.0
2008-07-31 14:00:00,32.42,32.65,32.42,32.52,73500.0,32.42,32.65,32.42,32.52,73500.0
2008-07-31 14:30:00,32.52,32.71,32.52,32.54,101000.0,32.52,32.71,32.52,32.54,101000.0
2008-07-31 15:00:00,32.55,32.56,32.27,32.31,105800.0,32.55,32.56,32.27,32.31,105800.0
2008-07-31 15:30:00,32.3,32.4,32.18,32.22,193800.0,32.3,32.4,32.18,32.22,193800.0
2008-08-01 09:30:00,32.43,32.57,31.6,31.88,123700.0,32.43,32.57,31.6,31.88,123700.0
2008-08-01 10:00:00,31.88,32.05,31.84,31.9,100000.0,31.88,32.05,31.84,31.9,100000.0
2008-08-01 10:30:00,31.91,32.24,31.9,32.11,67600.0,31.91,32.24,31.9,32.11,67600.0
2008-08-01 11:00:00,32.09,32.23,32.04,32.2,58000.0,32.09,32.23,32.04,32.2,58000.0
2008-08-01 11:30:00,32.21,32.57,32.21,32.55,59900.0,32.21,32.57,32.21,32.55,59900.0
2008-08-01 12:00:00,32.55,32.57,32.43,32.43,58000.0,32.55,32.57,32.43,32.43,58000.0
2008-08-01 12:30:00,32.43,32.55,32.3,32.3,34100.0,32.43,32.55,32.3,32.3,34100.0
2008-08-01 13:00:00,32.36,32.46,32.32,32.43,75400.0,32.36,32.46,32.32,32.43,75400.0
2008-08-01 13:30:00,32.44,32.53,32.35,32.43,82500.0,32.44,32.53,32.35,32.43,82500.0
2008-08-01 14:00:00,32.41,32.46,32.23,32.31,75800.0,32.41,32.46,32.23,32.31,75800.0
2008-08-01 14:30:00,32.31,32.45,32.31,32.4,79400.0,32.31,32.45,32.31,32.4,79400.0
2008-08-01 15:00:00,32.42,32.45,32.24,32.26,75400.0,32.42,32.45,32.24,32.26,75400.0
2008-08-01 15:30:00,32.24,32.36,32.06,32.08,140800.0,32.24,32.36,32.06,32.08,140800.0
2008-08-04 09:30:00,32.07,32.19,31.91,32.04,96700.0,32.07,32.19,31.91,32.04,96700.0
2008-08-04 10:00:00,32.05,32.1,31.93,32.01,80600.0,32.05,32.1,31.93,32.01,80600.0
2008-08-04 10:30:00,32.0,32.02,31.76,31.87,63200.0,32.0,32.02,31.76,31.87,63200.0
2008-08-04 11:00:00,31.88,32.05,31.85,31.97,83900.0,31.88,32.05,31.85,31.97,83900.0
2008-08-04 11:30:00,31.98,32.14,31.36,32.05,114000.0,31.98,32.14,31.36,32.05,114000.0
2008-08-04 12:00:00,32.06,32.19,32.06,32.15,64800.0,32.06,32.19,32.06,32.15,64800.0
2008-08-04 12:30:00,32.17,32.22,32.09,32.09,50700.0,32.17,32.22,32.09,32.09,50700.0
2008-08-04 13:00:00,32.08,32.15,32.02,32.03,32300.0,32.08,32.15,32.02,32.03,32300.0
2008-08-04 13:30:00,32.03,32.29,32.03,32.29,68600.0,32.03,32.29,32.03,32.29,68600.0
2008-08-04 14:00:00,32.28,32.47,32.27,32.47,77300.0,32.28,32.47,32.27,32.47,77300.0
2008-08-04 14:30:00,32.49,32.7,32.47,32.7,75200.0,32.49,32.7,32.47,32.7,75200.0
2008-08-04 15:00:00,32.69,32.73,32.53,32.53,79400.0,32.69,32.73,32.53,32.53,79400.0
2008-08-04 15:30:00,32.5,32.53,32.38,32.42,105600.0,32.5,32.53,32.38,32.42,105600.0
2008-08-05 09:30:00,32.56,33.14,32.56,32.93,112000.0,32.56,33.14,32.56,32.93,112000.0
2008-08-05 10:00:00,32.94,33.13,32.93,32.99,94800.0,32.94,33.13,32.93,32.99,94800.0
2008-08-05 10:30:00,32.97,33.03,32.96,33.01,49000.0,32.97,33.03,32.96,33.01,49000.0
2008-08-05 11:00:00,33.03,33.16,33.03,33.15,61800.0,33.03,33.16,33.03,33.15,61800.0
2008-08-05 11:30:00,33.15,33.18,33.12,33.16,43700.0,33.15,33.18,33.12,33.16,43700.0
2008-08-05 12:00:00,33.18,33.5,33.11,33.37,88900.0,33.18,33.5,33.11,33.37,88900.0
2008-08-05 12:30:00,33.37,33.52,33.29,33.5,61100.0,33.37,33.52,33.29,33.5,61100.0
2008-08-05 13:00:00,33.5,33.66,33.5,33.62,82600.0,33.5,33.66,33.5,33.62,82600.0
2008-08-05 13:30:00,33.62,33.87,33.6,33.86,84200.0,33.62,33.87,33.6,33.86,84200.0
2008-08-05 14:00:00,33.86,34.02,33.74,33.97,121700.0,33.86,34.02,33.74,33.97,121700.0
2008-08-05 14:30:00,33.99,34.18,33.96,34.03,99400.0,33.99,34.18,33.96,34.03,99400.0
2008-08-05 15:00:00,34.02,34.11,33.86,33.88,134600.0,34.02,34.11,33.86,33.88,134600.0
2008-08-05 15:30:00,33.87,34.09,33.77,34.08,203700.0,33.87,34.09,33.77,34.08,203700.0
2008-08-06 09:30:00,34.01,34.03,33.41,33.5,135600.0,34.01,34.03,33.41,33.5,135600.0
2008-08-06 10:00:00,33.47,33.53,33.28,33.45,99500.0,33.47,33.53,33.28,33.45,99500.0
2008-08-06 10:30:00,33.43,33.55,33.39,33.51,86100.0,33.43,33.55,33.39,33.51,86100.0
2008-08-06 11:00:00,33.49,33.61,33.47,33.6,136200.0,33.49,33.61,33.47,33.6,136200.0
2008-08-06 11:30:00,33.59,33.75,33.59,33.65,86600.0,33.59,33.75,33.59,33.65,86600.0
2008-08-06 12:00:00,33.64,33.74,33.64,33.7,64700.0,33.64,33.74,33.64,33.7,64700.0
2008-08-06 12:30:00,33.71,33.74,33.62,33.72,64200.0,33.71,33.74,33.62,33.72,64200.0
2008-08-06 13:00:00,33.69,33.82,33.67,33.75,53800.0,33.69,33.82,33.67,33.75,53800.0
2008-08-06 13:30:00,33.75,33.8,33.6,33.7,70400.0,33.75,33.8,33.6,33.7,70400.0
2008-08-06 14:00:00,33.71,33.75,33.63,33.64,63400.0,33.71,33.75,33.63,33.64,63400.0
2008-08-06 14:30:00,33.64,33.98,33.64,33.98,76700.0,33.64,33.98,33.64,33.98,76700.0
2008-08-06 15:00:00,33.98,34.0,33.88,33.89,57400.0,33.98,34.0,33.88,33.89,57400.0
2008-08-06 15:30:00,33.89,33.93,33.78,33.87,107000.0,33.89,33.93,33.78,33.87,107000.0
2008-08-07 09:30:00,33.37,33.56,33.05,33.08,82200.0,33.37,33.56,33.05,33.08,82200.0
2008-08-07 10:00:00,33.11,33.33,33.07,33.22,119700.0,33.11,33.33,33.07,33.22,119700.0
2008-08-07 10:30:00,33.21,33.54,33.19,33.54,38800.0,33.21,33.54,33.19,33.54,38800.0
2008-08-07 11:00:00,33.5,33.64,33.44,33.64,24900.0,33.5,33.64,33.44,33.64,24900.0
2008-08-07 11:30:00,33.62,33.97,33.62,33.94,39700.0,33.62,33.97,33.62,33.94,39700.0
2008-08-07 12:00:00,33.93,33.95,33.82,33.95,45800.0,33.93,33.95,33.82,33.95,45800.0
2008-08-07 12:30:00,33.95,34.2,33.94,34.07,33300.0,33.95,34.2,33.94,34.07,33300.0
2008-08-07 13:00:00,34.07,34.25,34.05,34.25,37500.0,34.07,34.25,34.05,34.25,37500.0
2008-08-07 13:30:00,34.25,34.34,34.17,34.17,49000.0,34.25,34.34,34.17,34.17,49000.0
2008-08-07 14:00:00,34.14,34.2,34.07,34.17,46800.0,34.14,34.2,34.07,34.17,46800.0
2008-08-07 14:30:00,34.18,34.23,34.07,34.07,62300.0,34.18,34.23,34.07,34.07,62300.0
2008-08-07 15:00:00,34.07,34.08,33.88,34.02,63600.0,34.07,34.08,33.88,34.02,63600.0
2008-08-07 15:30:00,33.99,34.02,33.74,33.84,81200.0,33.99,34.02,33.74,33.84,81200.0
2008-08-08 09:30:00,33.88,34.55,33.73,34.44,37700.0,33.88,34.55,33.73,34.44,37700.0
2008-08-08 10:00:00,34.46,35.0,34.45,34.65,120300.0,34.46,35.0,34.45,34.65,120300.0
2008-08-08 10:30:00,34.65,34.66,34.53,34.53,33900.0,34.65,34.66,34.53,34.53,33900.0
2008-08-08 11:00:00,34.56,34.6,34.44,34.44,38200.0,34.56,34.6,34.44,34.44,38200.0
2008-08-08 11:30:00,34.45,34.51,34.32,34.39,101500.0,34.45,34.51,34.32,34.39,101500.0
2008-08-08 12:00:00,34.4,34.48,34.35,34.48,51500.0,34.4,34.48,34.35,34.48,51500.0
2008-08-08 12:30:00,34.47,34.57,34.39,34.48,247800.0,34.47,34.57,34.39,34.48,247800.0
2008-08-08 13:00:00,34.49,34.64,34.44,34.6,99400.0,34.49,34.64,34.44,34.6,99400.0
2008-08-08 13:30:00,34.62,34.86,34.62,34.8,84200.0,34.62,34.86,34.62,34.8,84200.0
2008-08-08 14:00:00,34.8,34.99,34.8,34.98,47800.0,34.8,34.99,34.8,34.98,47800.0
2008-08-08 14:30:00,34.96,35.08,34.95,35.05,74600.0,34.96,35.08,34.95,35.05,74600.0
2008-08-08 15:00:00,35.05,35.12,34.89,34.91,90900.0,35.05,35.12,34.89,34.91,90900.0
2008-08-08 15:30:00,34.89,35.06,34.82,34.96,127400.0,34.89,35.06,34.82,34.96,127400.0
2008-08-11 09:30:00,34.83,35.22,34.62,35.14,75100.0,34.83,35.22,34.62,35.14,75100.0
2008-08-11 10:00:00,35.14,35.15,34.94,35.0,56600.0,35.14,35.15,34.94,35.0,56600.0
2008-08-11 10:30:00,34.99,35.02,34.97,35.0,64400.0,34.99,35.02,34.97,35.0,64400.0
2008-08-11 11:00:00,35.0,35.01,34.95,34.96,32800.0,35.0,35.01,34.95,34.96,32800.0
2008-08-11 11:30:00,34.95,34.98,34.88,34.96,51800.0,34.95,34.98,34.88,34.96,51800.0
2008-08-11 12:00:00,34.96,35.01,34.93,35.0,46100.0,34.96,35.01,34.93,35.0,46100.0
2008-08-11 12:30:00,34.99,35.01,34.82,34.89,41500.0,34.99,35.01,34.82,34.89,41500.0
2008-08-11 13:00:00,34.88,35.07,34.87,35.07,64200.0,34.88,35.07,34.87,35.07,64200.0
2008-08-11 13:30:00,35.06,35.21,35.03,35.07,63800.0,35.06,35.21,35.03,35.07,63800.0
2008-08-11 14:00:00,35.07,35.1,34.86,34.88,71800.0,35.07,35.1,34.86,34.88,71800.0
2008-08-11 14:30:00,34.86,34.9,34.61,34.65,63000.0,34.86,34.9,34.61,34.65,63000.0
2008-08-11 15:00:00,34.68,34.87,34.66,34.7,77800.0,34.68,34.87,34.66,34.7,77800.0
2008-08-11 15:30:00,34.69,34.78,34.53,34.74,135000.0,34.69,34.78,34.53,34.74,135000.0
2008-08-12 09:30:00,34.64,35.0,34.57,34.98,40700.0,34.64,35.0,34.57,34.98,40700.0
2008-08-12 10:00:00,34.95,35.01,34.89,34.92,143300.0,34.95,35.01,34.89,34.92,143300.0
2008-08-12 10:30:00,34.91,34.93,34.69,34.84,50300.0,34.91,34.93,34.69,34.84,50300.0
2008-08-12 11:00:00,34.84,35.0,34.75,35.0,74800.0,34.84,35.0,34.75,35.0,74800.0
2008-08-12 11:30:00,34.98,35.0,34.94,34.97,47000.0,34.98,35.0,34.94,34.97,47000.0
2008-08-12 12:00:00,34.95,35.0,34.93,34.99,36400.0,34.95,35.0,34.93,34.99,36400.0
2008-08-12 12:30:00,34.99,35.0,34.87,35.0,23100.0,34.99,35.0,34.87,35.0,23100.0
2008-08-12 13:00:00,34.99,35.0,34.96,34.98,51600.0,34.99,35.0,34.96,34.98,51600.0
2008-08-12 13:30:00,34.97,35.0,34.93,34.94,34900.0,34.97,35.0,34.93,34.94,34900.0
2008-08-12 14:00:00,34.96,35.1,34.92,35.08,92700.0,34.96,35.1,34.92,35.08,92700.0
2008-08-12 14:30:00,35.08,35.08,34.96,34.98,65500.0,35.08,35.08,34.96,34.98,65500.0
2008-08-12 15:00:00,34.96,35.01,34.84,34.84,59900.0,34.96,35.01,34.84,34.84,59900.0
2008-08-12 15:30:00,34.85,35.0,34.69,34.98,134300.0,34.85,35.0,34.69,34.98,134300.0
2008-08-13 09:30:00,34.96,35.33,34.85,35.01,73200.0,34.96,35.33,34.85,35.01,73200.0
2008-08-13 10:00:00,35.02,35.28,34.98,35.21,47600.0,35.02,35.28,34.98,35.21,47600.0
2008-08-13 10:30:00,35.2,35.26,35.07,35.2,47800.0,35.2,35.26,35.07,35.2,47800.0
2008-08-13 11:00:00,35.2,35.24,35.0,35.11,36700.0,35.2,35.24,35.0,35.11,36700.0
2008-08-13 11:30:00,35.08,35.09,34.86,34.86,39800.0,35.08,35.09,34.86,34.86,39800.0
2008-08-13 12:00:00,34.85,34.98,34.73,34.78,73400.0,34.85,34.98,34.73,34.78,73400.0
2008-08-13 12:30:00,34.77,34.87,34.66,34.86,49400.0,34.77,34.87,34.66,34.86,49400.0
2008-08-13 13:00:00,34.84,35.05,34.71,35.02,23800.0,34.84,35.05,34.71,35.02,23800.0
2008-08-13 13:30:00,35.01,35.14,34.97,35.13,42100.0,35.01,35.14,34.97,35.13,42100.0
2008-08-13 14:00:00,35.13,35.29,35.04,35.18,80900.0,35.13,35.29,35.04,35.18,80900.0
2008-08-13 14:30:00,35.17,35.38,35.14,35.3,68600.0,35.17,35.38,35.14,35.3,68600.0
2008-08-13 15:00:00,35.3,35.34,35.16,35.21,49200.0,35.3,35.34,35.16,35.21,49200.0
2008-08-13 15:30:00,35.22,35.23,35.03,35.18,54500.0,35.22,35.23,35.03,35.18,54500.0
2008-08-14 09:30:00,35.11,35.3,34.95,35.26,78100.0,35.11,35.3,34.95,35.26,78100.0
2008-08-14 10:00:00,35.25,35.41,35.08,35.3,53500.0,35.25,35.41,35.08,35.3,53500.0
2008-08-14 10:30:00,35.31,35.52,35.27,35.39,67100.0,35.31,35.52,35.27,35.39,67100.0
2008-08-14 11:00:00,35.4,35.66,35.38,35.62,90700.0,35.4,35.66,35.38,35.62,90700.0
2008-08-14 11:30:00,35.6,35.8,35.55,35.8,25800.0,35.6,35.8,35.55,35.8,25800.0
2008-08-14 12:00:00,35.8,35.85,35.66,35.8,49000.0,35.8,35.85,35.66,35.8,49000.0
2008-08-14 12:30:00,35.79,35.96,35.73,35.92,25600.0,35.79,35.96,35.73,35.92,25600.0
2008-08-14 13:00:00,35.92,35.92,35.71,35.78,50200.0,35.92,35.92,35.71,35.78,50200.0
2008-08-14 13:30:00,35.76,35.77,35.46,35.51,56800.0,35.76,35.77,35.46,35.51,56800.0
2008-08-14 14:00:00,35.51,35.55,35.44,35.52,48700.0,35.51,35.55,35.44,35.52,48700.0
2008-08-14 14:30:00,35.53,35.53,35.38,35.46,87100.0,35.53,35.53,35.38,35.46,87100.0
2008-08-14 15:00:00,35.45,35.46,35.33,35.36,60100.0,35.45,35.46,35.33,35.36,60100.0
2008-08-14 15:30:00,35.37,35.45,35.27,35.34,141300.0,35.37,35.45,35.27,35.34,141300.0
2008-08-15 09:30:00,35.52,36.0,35.5,35.63,66300.0,35.52,36.0,35.5,35.63,66300.0
2008-08-15 10:00:00,35.61,35.63,35.4,35.53,61500.0,35.61,35.63,35.4,35.53,61500.0
2008-08-15 10:30:00,35.58,35.64,35.54,35.57,24600.0,35.58,35.64,35.54,35.57,24600.0
2008-08-15 11:00:00,35.61,35.63,35.3,35.34,54300.0,35.61,35.63,35.3,35.34,54300.0
2008-08-15 11:30:00,35.34,35.41,35.18,35.25,39600.0,35.34,35.41,35.18,35.25,39600.0
2008-08-15 12:00:00,35.25,35.4,35.24,35.38,41900.0,35.25,35.4,35.24,35.38,41900.0
2008-08-15 12:30:00,35.38,35.39,35.34,35.36,16200.0,35.38,35.39,35.34,35.36,16200.0
2008-08-15 13:00:00,35.35,35.42,35.33,35.37,16100.0,35.35,35.42,35.33,35.37,16100.0
2008-08-15 13:30:00,35.38,35.45,35.35,35.41,20700.0,35.38,35.45,35.35,35.41,20700.0
2008-08-15 14:00:00,35.4,35.42,35.31,35.4,27600.0,35.4,35.42,35.31,35.4,27600.0
2008-08-15 14:30:00,35.4,35.4,35.28,35.4,29800.0,35.4,35.4,35.28,35.4,29800.0
2008-08-15 15:00:00,35.38,35.5,35.36,35.5,32700.0,35.38,35.5,35.36,35.5,32700.0
2008-08-15 15:30:00,35.5,35.51,35.44,35.44,67500.0,35.5,35.51,35.44,35.44,67500.0
2008-08-18 09:30:00,35.5,35.65,35.22,35.47,66500.0,35.5,35.65,35.22,35.47,66500.0
2008-08-18 10:00:00,35.5,35.67,35.44,35.45,69600.0,35.5,35.67,35.44,35.45,69600.0
2008-08-18 10:30:00,35.45,35.46,35.32,35.38,58100.0,35.45,35.46,35.32,35.38,58100.0
2008-08-18 11:00:00,35.4,35.67,35.34,35.63,31000.0,35.4,35.67,35.34,35.63,31000.0
2008-08-18 11:30:00,35.63,35.68,35.57,35.63,30600.0,35.63,35.68,35.57,35.63,30600.0
2008-08-18 12:00:00,35.62,35.65,35.48,35.51,35400.0,35.62,35.65,35.48,35.51,35400.0
2008-08-18 12:30:00,35.5,35.51,35.18,35.29,39400.0,35.5,35.51,35.18,35.29,39400.0
2008-08-18 13:00:00,35.3,35.4,35.3,35.38,19800.0,35.3,35.4,35.3,35.38,19800.0
2008-08-18 13:30:00,35.38,35.39,35.18,35.18,28100.0,35.38,35.39,35.18,35.18,28100.0
2008-08-18 14:00:00,35.15,35.22,35.09,35.13,30900.0,35.15,35.22,35.09,35.13,30900.0
2008-08-18 14:30:00,35.13,35.19,35.1,35.17,24600.0,35.13,35.19,35.1,35.17,24600.0
2008-08-18 15:00:00,35.17,35.38,34.97,35.0,245100.0,35.17,35.38,34.97,35.0,245100.0
2008-08-18 15:30:00,35.0,35.19,34.93,35.02,237700.0,35.0,35.19,34.93,35.02,237700.0
2008-08-19 09:30:00,35.0,35.0,34.6,34.61,39300.0,35.0,35.0,34.6,34.61,39300.0
2008-08-19 10:00:00,34.59,34.66,34.47,34.47,86600.0,34.59,34.66,34.47,34.47,86600.0
2008-08-19 10:30:00,34.5,34.55,34.36,34.43,54300.0,34.5,34.55,34.36,34.43,54300.0
2008-08-19 11:00:00,34.44,34.49,34.29,34.43,28200.0,34.44,34.49,34.29,34.43,28200.0
2008-08-19 11:30:00,34.43,34.43,34.27,34.27,31400.0,34.43,34.43,34.27,34.27,31400.0
2008-08-19 12:00:00,34.27,34.29,34.16,34.19,35800.0,34.27,34.29,34.16,34.19,35800.0
2008-08-19 12:30:00,34.19,34.4,34.18,34.35,29300.0,34.19,34.4,34.18,34.35,29300.0
2008-08-19 13:00:00,34.35,34.47,34.33,34.42,29100.0,34.35,34.47,34.33,34.42,29100.0
2008-08-19 13:30:00,34.42,34.5,34.38,34.4,31900.0,34.42,34.5,34.38,34.4,31900.0
2008-08-19 14:00:00,34.4,34.48,34.27,34.27,36900.0,34.4,34.48,34.27,34.27,36900.0
2008-08-19 14:30:00,34.27,34.37,34.23,34.34,42000.0,34.27,34.37,34.23,34.34,42000.0
2008-08-19 15:00:00,34.33,34.33,34.14,34.26,91500.0,34.33,34.33,34.14,34.26,91500.0
2008-08-19 15:30:00,34.24,34.43,34.24,34.42,135800.0,34.24,34.43,34.24,34.42,135800.0
2008-08-20 09:30:00,34.5,34.57,34.03,34.08,50000.0,34.5,34.57,34.03,34.08,50000.0
2008-08-20 10:00:00,34.06,34.28,33.84,34.17,36700.0,34.06,34.28,33.84,34.17,36700.0
2008-08-20 10:30:00,34.15,34.8,34.13,34.77,71500.0,34.15,34.8,34.13,34.77,71500.0
2008-08-20 11:00:00,34.78,34.78,34.33,34.36,67600.0,34.78,34.78,34.33,34.36,67600.0
2008-08-20 11:30:00,34.35,34.35,34.14,34.23,36200.0,34.35,34.35,34.14,34.23,36200.0
2008-08-20 12:00:00,34.25,34.29,34.14,34.29,23300.0,34.25,34.29,34.14,34.29,23300.0
2008-08-20 12:30:00,34.28,34.35,34.21,34.26,16100.0,34.28,34.35,34.21,34.26,16100.0
2008-08-20 13:00:00,34.25,34.46,34.24,34.38,20400.0,34.25,34.46,34.24,34.38,20400.0
2008-08-20 13:30:00,34.4,34.49,34.4,34.42,28600.0,34.4,34.49,34.4,34.42,28600.0
2008-08-20 14:00:00,34.41,34.42,34.25,34.33,42800.0,34.41,34.42,34.25,34.33,42800.0
2008-08-20 14:30:00,34.34,34.52,34.28,34.5,46200.0,34.34,34.52,34.28,34.5,46200.0
2008-08-20 15:00:00,34.49,34.58,34.35,34.41,41200.0,34.49,34.58,34.35,34.41,41200.0
2008-08-20 15:30:00,34.39,34.39,34.16,34.3,199000.0,34.39,34.39,34.16,34.3,199000.0
2008-08-21 09:30:00,34.02,34.5,33.62,34.5,27100.0,34.02,34.5,33.62,34.5,27100.0
2008-08-21 10:00:00,34.5,34.58,34.25,34.29,153800.0,34.5,34.58,34.25,34.29,153800.0
2008-08-21 10:30:00,34.29,34.37,34.23,34.31,211000.0,34.29,34.37,34.23,34.31,211000.0
2008-08-21 11:00:00,34.32,34.37,34.24,34.36,113600.0,34.32,34.37,34.24,34.36,113600.0
2008-08-21 11:30:00,34.36,34.37,34.29,34.31,26500.0,34.36,34.37,34.29,34.31,26500.0
2008-08-21 12:00:00,34.33,34.36,34.18,34.19,19500.0,34.33,34.36,34.18,34.19,19500.0
2008-08-21 12:30:00,34.16,34.2,34.12,34.15,17400.0,34.16,34.2,34.12,34.15,17400.0
2008-08-21 13:00:00,34.14,34.16,34.08,34.08,40200.0,34.14,34.16,34.08,34.08,40200.0
2008-08-21 13:30:00,34.08,34.13,33.94,34.02,30400.0,34.08,34.13,33.94,34.02,30400.0
2008-08-21 14:00:00,34.0,34.26,33.99,34.23,34400.0,34.0,34.26,33.99,34.23,34400.0
2008-08-21 14:30:00,34.23,34.25,34.16,34.18,65700.0,34.23,34.25,34.16,34.18,65700.0
2008-08-21 15:00:00,34.18,34.24,34.15,34.17,35100.0,34.18,34.24,34.15,34.17,35100.0
2008-08-21 15:30:00,34.15,34.15,34.0,34.08,89700.0,34.15,34.15,34.0,34.08,89700.0
2008-08-22 09:30:00,34.25,34.5,34.25,34.3,50600.0,34.25,34.5,34.25,34.3,50600.0
2008-08-22 10:00:00,34.3,34.31,34.08,34.27,53900.0,34.3,34.31,34.08,34.27,53900.0
2008-08-22 10:30:00,34.25,34.3,34.23,34.29,29800.0,34.25,34.3,34.23,34.29,29800.0
2008-08-22 11:00:00,34.3,34.3,34.11,34.24,62400.0,34.3,34.3,34.11,34.24,62400.0
2008-08-22 11:30:00,34.26,34.3,34.22,34.24,26800.0,34.26,34.3,34.22,34.24,26800.0
2008-08-22 12:00:00,34.24,34.24,34.04,34.21,39700.0,34.24,34.24,34.04,34.21,39700.0
2008-08-22 12:30:00,34.21,34.3,34.2,34.25,63400.0,34.21,34.3,34.2,34.25,63400.0
2008-08-22 13:00:00,34.29,34.3,34.25,34.29,27100.0,34.29,34.3,34.25,34.29,27100.0
2008-08-22 13:30:00,34.29,34.31,34.25,34.28,25200.0,34.29,34.31,34.25,34.28,25200.0
2008-08-22 14:00:00,34.25,34.31,34.22,34.26,30600.0,34.25,34.31,34.22,34.26,30600.0
2008-08-22 14:30:00,34.27,34.3,34.14,34.19,30000.0,34.27,34.3,34.14,34.19,30000.0
2008-08-22 15:00:00,34.2,34.3,34.2,34.28,29600.0,34.2,34.3,34.2,34.28,29600.0
2008-08-22 15:30:00,34.29,34.36,34.25,34.32,58200.0,34.29,34.36,34.25,34.32,58200.0
2008-08-25 09:30:00,34.1,34.2,33.57,33.69,35200.0,34.1,34.2,33.57,33.69,35200.0
2008-08-25 10:00:00,33.73,33.85,33.62,33.81,73000.0,33.73,33.85,33.62,33.81,73000.0
2008-08-25 10:30:00,33.81,33.86,33.63,33.71,47000.0,33.81,33.86,33.63,33.71,47000.0
2008-08-25 11:00:00,33.72,33.74,33.63,33.74,30000.0,33.72,33.74,33.63,33.74,30000.0
2008-08-25 11:30:00,33.73,33.84,33.65,33.65,33600.0,33.73,33.84,33.65,33.65,33600.0
2008-08-25 12:00:00,33.65,33.67,33.44,33.44,47200.0,33.65,33.67,33.44,33.44,47200.0
2008-08-25 12:30:00,33.43,33.61,33.41,33.48,39700.0,33.43,33.61,33.41,33.48,39700.0
2008-08-25 13:00:00,33.49,33.52,33.38,33.39,29500.0,33.49,33.52,33.38,33.39,29500.0
2008-08-25 13:30:00,33.4,33.7,33.35,33.65,49800.0,33.4,33.7,33.35,33.65,49800.0
2008-08-25 14:00:00,33.66,33.74,33.57,33.74,45200.0,33.66,33.74,33.57,33.74,45200.0
2008-08-25 14:30:00,33.75,33.75,33.6,33.68,29100.0,33.75,33.75,33.6,33.68,29100.0
2008-08-25 15:00:00,33.65,33.72,33.57,33.69,32600.0,33.65,33.72,33.57,33.69,32600.0
2008-08-25 15:30:00,33.68,33.83,33.64,33.72,74900.0,33.68,33.83,33.64,33.72,74900.0
2008-08-26 09:30:00,33.84,33.84,33.08,33.15,61600.0,33.84,33.84,33.08,33.15,61600.0
2008-08-26 10:00:00,33.16,33.25,33.08,33.13,42600.0,33.16,33.25,33.08,33.13,42600.0
2008-08-26 10:30:00,33.13,33.19,33.02,33.09,69500.0,33.13,33.19,33.02,33.09,69500.0
2008-08-26 11:00:00,33.1,33.17,33.0,33.02,55900.0,33.1,33.17,33.0,33.02,55900.0
2008-08-26 11:30:00,33.02,33.1,32.95,33.05,54100.0,33.02,33.1,32.95,33.05,54100.0
2008-08-26 12:00:00,33.05,33.06,32.9,32.9,30200.0,33.05,33.06,32.9,32.9,30200.0
2008-08-26 12:30:00,32.9,32.97,32.88,32.91,37100.0,32.9,32.97,32.88,32.91,37100.0
2008-08-26 13:00:00,32.91,32.97,32.79,32.79,57000.0,32.91,32.97,32.79,32.79,57000.0
2008-08-26 13:30:00,32.79,32.8,32.65,32.7,49200.0,32.79,32.8,32.65,32.7,49200.0
2008-08-26 14:00:00,32.7,32.74,32.5,32.51,99200.0,32.7,32.74,32.5,32.51,99200.0
2008-08-26 14:30:00,32.51,32.57,32.49,32.53,67500.0,32.51,32.57,32.49,32.53,67500.0
2008-08-26 15:00:00,32.52,32.73,32.51,32.71,82600.0,32.52,32.73,32.51,32.71,82600.0
2008-08-26 15:30:00,32.73,32.73,32.58,32.69,200200.0,32.73,32.73,32.58,32.69,200200.0
2008-08-27 09:30:00,32.6,33.04,32.6,32.86,49400.0,32.6,33.04,32.6,32.86,49400.0
2008-08-27 10:00:00,32.87,33.11,32.82,33.09,58400.0,32.87,33.11,32.82,33.09,58400.0
2008-08-27 10:30:00,33.09,33.16,33.01,33.1,36100.0,33.09,33.16,33.01,33.1,36100.0
2008-08-27 11:00:00,33.1,33.18,33.07,33.09,24900.0,33.1,33.18,33.07,33.09,24900.0
2008-08-27 11:30:00,33.09,33.09,32.98,33.03,25800.0,33.09,33.09,32.98,33.03,25800.0
2008-08-27 12:00:00,33.03,33.48,33.02,33.48,44100.0,33.03,33.48,33.02,33.48,44100.0
2008-08-27 12:30:00,33.48,33.49,33.33,33.46,29400.0,33.48,33.49,33.33,33.46,29400.0
2008-08-27 13:00:00,33.42,33.45,33.32,33.36,21500.0,33.42,33.45,33.32,33.36,21500.0
2008-08-27 13:30:00,33.36,33.48,33.33,33.43,31500.0,33.36,33.48,33.33,33.43,31500.0
2008-08-27 14:00:00,33.44,33.44,33.33,33.4,25200.0,33.44,33.44,33.33,33.4,25200.0
2008-08-27 14:30:00,33.4,33.52,33.36,33.37,29700.0,33.4,33.52,33.36,33.37,29700.0
2008-08-27 15:00:00,33.37,33.41,33.16,33.17,45900.0,33.37,33.41,33.16,33.17,45900.0
2008-08-27 15:30:00,33.17,33.28,33.12,33.21,101000.0,33.17,33.28,33.12,33.21,101000.0
2008-08-28 09:30:00,33.47,33.47,32.96,33.07,112500.0,33.47,33.47,32.96,33.07,112500.0
2008-08-28 10:00:00,33.07,33.15,32.85,33.08,97100.0,33.07,33.15,32.85,33.08,97100.0
2008-08-28 10:30:00,33.08,33.6,33.08,33.49,88200.0,33.08,33.6,33.08,33.49,88200.0
2008-08-28 11:00:00,33.49,33.55,33.28,33.51,134400.0,33.49,33.55,33.28,33.51,134400.0
2008-08-28 11:30:00,33.51,33.68,33.5,33.65,75100.0,33.51,33.68,33.5,33.65,75100.0
2008-08-28 12:00:00,33.64,33.82,33.54,33.79,98200.0,33.64,33.82,33.54,33.79,98200.0
2008-08-28 12:30:00,33.77,33.99,33.64,33.91,79500.0,33.77,33.99,33.64,33.91,79500.0
2008-08-28 13:00:00,33.91,34.13,33.83,34.07,124200.0,33.91,34.13,33.83,34.07,124200.0
2008-08-28 13:30:00,34.08,34.33,34.04,34.2,132100.0,34.08,34.33,34.04,34.2,132100.0
2008-08-28 14:00:00,34.18,34.18,33.96,34.04,70900.0,34.18,34.18,33.96,34.04,70900.0
2008-08-28 14:30:00,34.04,34.14,33.97,33.97,44000.0,34.04,34.14,33.97,33.97,44000.0
2008-08-28 15:00:00,33.97,34.03,33.89,33.92,43000.0,33.97,34.03,33.89,33.92,43000.0
2008-08-28 15:30:00,33.9,33.98,33.85,33.9,82900.0,33.9,33.98,33.85,33.9,82900.0
2008-08-29 09:30:00,33.75,33.75,33.32,33.55,58500.0,33.75,33.75,33.32,33.55,58500.0
2008-08-29 10:00:00,33.55,33.68,33.35,33.4,48800.0,33.55,33.68,33.35,33.4,48800.0
2008-08-29 10:30:00,33.41,33.52,33.34,33.43,62300.0,33.41,33.52,33.34,33.43,62300.0
2008-08-29 11:00:00,33.42,33.63,33.42,33.53,42800.0,33.42,33.63,33.42,33.53,42800.0
2008-08-29 11:30:00,33.53,33.53,33.2,33.22,32700.0,33.53,33.53,33.2,33.22,32700.0
2008-08-29 12:00:00,33.21,33.21,33.09,33.12,25000.0,33.21,33.21,33.09,33.12,25000.0
2008-08-29 12:30:00,33.09,33.19,33.09,33.19,17900.0,33.09,33.19,33.09,33.19,17900.0
2008-08-29 13:00:00,33.19,33.39,33.19,33.38,52100.0,33.19,33.39,33.19,33.38,52100.0
2008-08-29 13:30:00,33.37,33.46,33.32,33.41,27200.0,33.37,33.46,33.32,33.41,27200.0
2008-08-29 14:00:00,33.41,33.41,33.09,33.26,55100.0,33.41,33.41,33.09,33.26,55100.0
2008-08-29 14:30:00,33.25,33.35,33.24,33.35,29200.0,33.25,33.35,33.24,33.35,29200.0
2008-08-29 15:00:00,33.37,33.37,33.17,33.21,38300.0,33.37,33.37,33.17,33.21,38300.0
2008-08-29 15:30:00,33.17,33.26,33.03,33.14,99000.0,33.17,33.26,33.03,33.14,99000.0
2008-09-02 09:30:00,33.55,34.38,33.55,34.0,108400.0,33.55,34.38,33.55,34.0,108400.0
2008-09-02 10:00:00,34.0,34.01,33.42,33.46,53300.0,34.0,34.01,33.42,33.46,53300.0
2008-09-02 10:30:00,33.48,33.49,33.14,33.3,47600.0,33.48,33.49,33.14,33.3,47600.0
2008-09-02 11:00:00,33.3,33.36,33.23,33.36,59900.0,33.3,33.36,33.23,33.36,59900.0
2008-09-02 11:30:00,33.37,33.41,33.27,33.33,68500.0,33.37,33.41,33.27,33.33,68500.0
2008-09-02 12:00:00,33.34,33.4,33.14,33.16,41200.0,33.34,33.4,33.14,33.16,41200.0
2008-09-02 12:30:00,33.16,33.16,32.96,33.06,29500.0,33.16,33.16,32.96,33.06,29500.0
2008-09-02 13:00:00,33.06,33.06,32.96,33.0,40700.0,33.06,33.06,32.96,33.0,40700.0
2008-09-02 13:30:00,33.0,33.04,32.57,32.6,31000.0,33.0,33.04,32.57,32.6,31000.0
2008-09-02 14:00:00,32.59,32.74,32.53,32.6,27500.0,32.59,32.74,32.53,32.6,27500.0
2008-09-02 14:30:00,32.62,32.65,32.53,32.54,30600.0,32.62,32.65,32.53,32.54,30600.0
2008-09-02 15:00:00,32.54,32.68,32.51,32.67,38300.0,32.54,32.68,32.51,32.67,38300.0
2008-09-02 15:30:00,32.67,32.74,32.5,32.53,99300.0,32.67,32.74,32.5,32.53,99300.0
2008-09-03 09:30:00,32.55,32.55,31.65,31.89,92700.0,32.55,32.55,31.65,31.89,92700.0
2008-09-03 10:00:00,31.9,32.05,31.54,31.64,100600.0,31.9,32.05,31.54,31.64,100600.0
2008-09-03 10:30:00,31.65,31.67,31.35,31.43,156200.0,31.65,31.67,31.35,31.43,156200.0
2008-09-03 11:00:00,31.43,31.64,31.17,31.24,111700.0,31.43,31.64,31.17,31.24,111700.0
2008-09-03 11:30:00,31.24,31.25,30.9,30.97,77600.0,31.24,31.25,30.9,30.97,77600.0
2008-09-03 12:00:00,30.97,31.03,30.87,31.02,49000.0,30.97,31.03,30.87,31.02,49000.0
2008-09-03 12:30:00,31.02,31.05,30.93,31.0,56200.0,31.02,31.05,30.93,31.0,56200.0
2008-09-03 13:00:00,30.99,31.1,30.95,31.07,82700.0,30.99,31.1,30.95,31.07,82700.0
2008-09-03 13:30:00,31.08,31.29,31.04,31.27,78300.0,31.08,31.29,31.04,31.27,78300.0
2008-09-03 14:00:00,31.25,31.3,31.05,31.11,61300.0,31.25,31.3,31.05,31.11,61300.0
2008-09-03 14:30:00,31.1,31.22,30.96,30.98,42000.0,31.1,31.22,30.96,30.98,42000.0
2008-09-03 15:00:00,30.98,31.0,30.57,30.79,114800.0,30.98,31.0,30.57,30.79,114800.0
2008-09-03 15:30:00,30.77,30.93,30.76,30.92,147300.0,30.77,30.93,30.76,30.92,147300.0
2008-09-04 09:30:00,30.61,30.85,30.57,30.69,83400.0,30.61,30.85,30.57,30.69,83400.0
2008-09-04 10:00:00,30.71,31.11,30.71,31.1,67800.0,30.71,31.11,30.71,31.1,67800.0
2008-09-04 10:30:00,31.1,31.1,30.57,30.59,111200.0,31.1,31.1,30.57,30.59,111200.0
2008-09-04 11:00:00,30.59,30.82,30.54,30.72,59200.0,30.59,30.82,30.54,30.72,59200.0
2008-09-04 11:30:00,30.71,30.91,30.61,30.79,57500.0,30.71,30.91,30.61,30.79,57500.0
2008-09-04 12:00:00,30.78,30.92,30.71,30.75,61700.0,30.78,30.92,30.71,30.75,61700.0
2008-09-04 12:30:00,30.75,30.77,30.61,30.61,63600.0,30.75,30.77,30.61,30.61,63600.0
2008-09-04 13:00:00,30.61,30.64,30.04,30.05,119300.0,30.61,30.64,30.04,30.05,119300.0
2008-09-04 13:30:00,30.05,30.2,29.95,30.18,73100.0,30.05,30.2,29.95,30.18,73100.0
2008-09-04 14:00:00,30.18,30.18,29.96,30.16,65200.0,30.18,30.18,29.96,30.16,65200.0
2008-09-04 14:30:00,30.18,30.29,30.13,30.28,44100.0,30.18,30.29,30.13,30.28,44100.0
2008-09-04 15:00:00,30.29,30.48,30.28,30.45,82100.0,30.29,30.48,30.28,30.45,82100.0
2008-09-04 15:30:00,30.44,30.51,30.31,30.35,139400.0,30.44,30.51,30.31,30.35,139400.0
2008-09-05 09:30:00,30.2,30.34,30.1,30.21,83900.0,30.2,30.34,30.1,30.21,83900.0
2008-09-05 10:00:00,30.22,30.34,30.09,30.1,179300.0,30.22,30.34,30.09,30.1,179300.0
2008-09-05 10:30:00,30.1,30.13,29.89,29.94,51200.0,30.1,30.13,29.89,29.94,51200.0
2008-09-05 11:00:00,29.93,30.0,29.71,29.89,78300.0,29.93,30.0,29.71,29.89,78300.0
2008-09-05 11:30:00,29.88,30.16,29.87,30.06,37900.0,29.88,30.16,29.87,30.06,37900.0
2008-09-05 12:00:00,30.06,30.1,29.92,30.07,38500.0,30.06,30.1,29.92,30.07,38500.0
2008-09-05 12:30:00,30.07,30.22,30.07,30.13,59500.0,30.07,30.22,30.07,30.13,59500.0
2008-09-05 13:00:00,30.13,30.24,30.03,30.11,114900.0,30.13,30.24,30.03,30.11,114900.0
2008-09-05 13:30:00,30.12,30.18,29.93,30.05,61500.0,30.12,30.18,29.93,30.05,61500.0
2008-09-05 14:00:00,30.05,30.2,29.97,30.08,92000.0,30.05,30.2,29.97,30.08,92000.0
2008-09-05 14:30:00,30.1,30.21,30.0,30.19,58400.0,30.1,30.21,30.0,30.19,58400.0
2008-09-05 15:00:00,30.18,30.2,30.0,30.19,90700.0,30.18,30.2,30.0,30.19,90700.0
2008-09-05 15:30:00,30.19,30.3,30.04,30.1,226200.0,30.19,30.3,30.04,30.1,226200.0
2008-09-08 09:30:00,30.76,31.05,30.3,30.41,88100.0,30.76,31.05,30.3,30.41,88100.0
2008-09-08 10:00:00,30.42,30.76,30.33,30.55,111900.0,30.42,30.76,30.33,30.55,111900.0
2008-09-08 10:30:00,30.55,30.75,30.38,30.38,34600.0,30.55,30.75,30.38,30.38,34600.0
2008-09-08 11:00:00,30.34,30.65,30.1,30.35,52400.0,30.34,30.65,30.1,30.35,52400.0
2008-09-08 11:30:00,30.35,30.44,30.18,30.23,32100.0,30.35,30.44,30.18,30.23,32100.0
2008-09-08 12:00:00,30.25,30.26,29.98,30.15,30400.0,30.25,30.26,29.98,30.15,30400.0
2008-09-08 12:30:00,30.16,30.33,30.16,30.16,28400.0,30.16,30.33,30.16,30.16,28400.0
2008-09-08 13:00:00,30.16,30.19,29.97,29.99,25900.0,30.16,30.19,29.97,29.99,25900.0
2008-09-08 13:30:00,30.0,30.06,29.79,29.79,48100.0,30.0,30.06,29.79,29.79,48100.0
2008-09-08 14:00:00,29.8,30.02,29.79,29.99,49900.0,29.8,30.02,29.79,29.99,49900.0
2008-09-08 14:30:00,30.0,30.02,29.91,29.93,58700.0,30.0,30.02,29.91,29.93,58700.0
2008-09-08 15:00:00,29.92,30.02,29.81,30.02,87200.0,29.92,30.02,29.81,30.02,87200.0
2008-09-08 15:30:00,30.02,30.15,29.99,30.08,161300.0,30.02,30.15,29.99,30.08,161300.0
2008-09-09 09:30:00,30.27,30.76,30.05,30.7,60300.0,30.27,30.76,30.05,30.7,60300.0
2008-09-09 10:00:00,30.66,30.69,30.31,30.39,65700.0,30.66,30.69,30.31,30.39,65700.0
2008-09-09 10:30:00,30.39,30.54,30.16,30.28,65700.0,30.39,30.54,30.16,30.28,65700.0
2008-09-09 11:00:00,30.29,30.37,30.18,30.34,30100.0,30.29,30.37,30.18,30.34,30100.0
2008-09-09 11:30:00,30.33,30.41,30.3,30.33,31400.0,30.33,30.41,30.3,30.33,31400.0
2008-09-09 12:00:00,30.32,30.32,29.83,29.86,66800.0,30.32,30.32,29.83,29.86,66800.0
2008-09-09 12:30:00,29.86,29.97,29.79,29.86,42300.0,29.86,29.97,29.79,29.86,42300.0
2008-09-09 13:00:00,29.85,29.92,29.68,29.68,48300.0,29.85,29.92,29.68,29.68,48300.0
2008-09-09 13:30:00,29.67,29.72,29.49,29.5,48700.0,29.67,29.72,29.49,29.5,48700.0
2008-09-09 14:00:00,29.51,29.55,29.35,29.5,72400.0,29.51,29.55,29.35,29.5,72400.0
2008-09-09 14:30:00,29.5,29.52,29.35,29.42,71800.0,29.5,29.52,29.35,29.42,71800.0
2008-09-09 15:00:00,29.43,29.66,29.34,29.66,69100.0,29.43,29.66,29.34,29.66,69100.0
2008-09-09 15:30:00,29.65,29.7,29.49,29.61,144300.0,29.65,29.7,29.49,29.61,144300.0
2008-09-10 09:30:00,29.72,29.84,29.32,29.54,66200.0,29.72,29.84,29.32,29.54,66200.0
2008-09-10 10:00:00,29.55,29.73,29.53,29.64,70000.0,29.55,29.73,29.53,29.64,70000.0
2008-09-10 10:30:00,29.63,29.77,29.54,29.55,74600.0,29.63,29.77,29.54,29.55,74600.0
2008-09-10 11:00:00,29.55,29.57,29.4,29.44,63500.0,29.55,29.57,29.4,29.44,63500.0
2008-09-10 11:30:00,29.44,29.73,29.4,29.66,52200.0,29.44,29.73,29.4,29.66,52200.0
2008-09-10 12:00:00,29.66,29.82,29.57,29.59,50700.0,29.66,29.82,29.57,29.59,50700.0
2008-09-10 12:30:00,29.61,29.71,29.58,29.68,42500.0,29.61,29.71,29.58,29.68,42500.0
2008-09-10 13:00:00,29.64,29.7,29.64,29.66,28900.0,29.64,29.7,29.64,29.66,28900.0
2008-09-10 13:30:00,29.65,29.76,29.6,29.61,105000.0,29.65,29.76,29.6,29.61,105000.0
2008-09-10 14:00:00,29.62,29.91,29.6,29.87,39800.0,29.62,29.91,29.6,29.87,39800.0
2008-09-10 14:30:00,29.86,29.98,29.78,29.81,69400.0,29.86,29.98,29.78,29.81,69400.0
2008-09-10 15:00:00,29.8,29.91,29.75,29.82,64300.0,29.8,29.91,29.75,29.82,64300.0
2008-09-10 15:30:00,29.83,29.89,29.64,29.77,85300.0,29.83,29.89,29.64,29.77,85300.0
2008-09-11 09:30:00,29.52,29.52,29.0,29.34,59600.0,29.52,29.52,29.0,29.34,59600.0
2008-09-11 10:00:00,29.33,29.83,29.33,29.62,88800.0,29.33,29.83,29.33,29.62,88800.0
2008-09-11 10:30:00,29.64,29.93,29.41,29.84,74900.0,29.64,29.93,29.41,29.84,74900.0
2008-09-11 11:00:00,29.85,30.03,29.66,29.69,65200.0,29.85,30.03,29.66,29.69,65200.0
2008-09-11 11:30:00,29.69,29.86,29.6,29.76,99900.0,29.69,29.86,29.6,29.76,99900.0
2008-09-11 12:00:00,29.75,29.86,29.54,29.56,48200.0,29.75,29.86,29.54,29.56,48200.0
2008-09-11 12:30:00,29.56,29.65,29.44,29.55,33500.0,29.56,29.65,29.44,29.55,33500.0
2008-09-11 13:00:00,29.55,29.56,29.26,29.32,25400.0,29.55,29.56,29.26,29.32,25400.0
2008-09-11 13:30:00,29.34,29.54,29.33,29.53,30800.0,29.34,29.54,29.33,29.53,30800.0
2008-09-11 14:00:00,29.54,29.71,29.52,29.6,49600.0,29.54,29.71,29.52,29.6,49600.0
2008-09-11 14:30:00,29.58,29.66,29.52,29.55,171500.0,29.58,29.66,29.52,29.55,171500.0
2008-09-11 15:00:00,29.55,29.58,29.38,29.4,141300.0,29.55,29.58,29.38,29.4,141300.0
2008-09-11 15:30:00,29.38,29.57,29.21,29.56,96100.0,29.38,29.57,29.21,29.56,96100.0
2008-09-12 09:30:00,29.41,29.47,29.02,29.14,39300.0,29.41,29.47,29.02,29.14,39300.0
2008-09-12 10:00:00,29.11,29.31,29.08,29.15,39200.0,29.11,29.31,29.08,29.15,39200.0
2008-09-12 10:30:00,29.13,29.4,29.11,29.37,67700.0,29.13,29.4,29.11,29.37,67700.0
2008-09-12 11:00:00,29.4,30.01,29.38,29.91,160900.0,29.4,30.01,29.38,29.91,160900.0
2008-09-12 11:30:00,29.92,29.93,29.61,29.64,31600.0,29.92,29.93,29.61,29.64,31600.0
2008-09-12 12:00:00,29.67,29.84,29.62,29.79,24800.0,29.67,29.84,29.62,29.79,24800.0
2008-09-12 12:30:00,29.8,29.81,29.55,29.57,22000.0,29.8,29.81,29.55,29.57,22000.0
2008-09-12 13:00:00,29.55,29.67,29.49,29.66,47300.0,29.55,29.67,29.49,29.66,47300.0
2008-09-12 13:30:00,29.66,29.7,29.56,29.69,31800.0,29.66,29.7,29.56,29.69,31800.0
2008-09-12 14:00:00,29.72,29.75,29.56,29.62,24700.0,29.72,29.75,29.56,29.62,24700.0
2008-09-12 14:30:00,29.62,29.87,29.58,29.84,35000.0,29.62,29.87,29.58,29.84,35000.0
2008-09-12 15:00:00,29.84,29.84,29.62,29.66,48300.0,29.84,29.84,29.62,29.66,48300.0
2008-09-12 15:30:00,29.64,29.74,29.6,29.68,79600.0,29.64,29.74,29.6,29.68,79600.0
2008-09-15 09:30:00,28.89,29.58,28.87,29.46,70600.0,28.89,29.58,28.87,29.46,70600.0
2008-09-15 10:00:00,29.49,29.98,29.44,29.98,58400.0,29.49,29.98,29.44,29.98,58400.0
2008-09-15 10:30:00,29.97,30.23,29.96,30.07,46700.0,29.97,30.23,29.96,30.07,46700.0
2008-09-15 11:00:00,30.07,30.07,29.68,29.68,34000.0,30.07,30.07,29.68,29.68,34000.0
2008-09-15 11:30:00,29.69,29.82,29.49,29.53,42900.0,29.69,29.82,29.49,29.53,42900.0
2008-09-15 12:00:00,29.53,29.77,29.48,29.67,69100.0,29.53,29.77,29.48,29.67,69100.0
2008-09-15 12:30:00,29.67,29.75,29.55,29.66,31300.0,29.67,29.75,29.55,29.66,31300.0
2008-09-15 13:00:00,29.66,29.75,29.53,29.53,26700.0,29.66,29.75,29.53,29.53,26700.0
2008-09-15 13:30:00,29.54,29.61,29.36,29.59,51200.0,29.54,29.61,29.36,29.59,51200.0
2008-09-15 14:00:00,29.59,29.69,28.57,29.51,70700.0,29.59,29.69,28.57,29.51,70700.0
2008-09-15 14:30:00,29.49,29.66,29.19,29.2,60500.0,29.49,29.66,29.19,29.2,60500.0
2008-09-15 15:00:00,29.19,29.21,28.94,29.14,109700.0,29.19,29.21,28.94,29.14,109700.0
2008-09-15 15:30:00,29.11,29.38,29.03,29.17,132300.0,29.11,29.38,29.03,29.17,132300.0
2008-09-16 09:30:00,28.49,28.5,27.2,27.28,450300.0,28.49,28.5,27.2,27.28,450300.0
2008-09-16 10:00:00,27.26,28.17,27.26,28.14,201700.0,27.26,28.17,27.26,28.14,201700.0
2008-09-16 10:30:00,28.14,28.7,28.09,28.65,258800.0,28.14,28.7,28.09,28.65,258800.0
2008-09-16 11:00:00,28.68,28.87,28.34,28.55,135800.0,28.68,28.87,28.34,28.55,135800.0
2008-09-16 11:30:00,28.54,28.82,28.48,28.7,93400.0,28.54,28.82,28.48,28.7,93400.0
2008-09-16 12:00:00,28.71,28.95,28.65,28.84,82100.0,28.71,28.95,28.65,28.84,82100.0
2008-09-16 12:30:00,28.87,29.07,28.82,29.06,73000.0,28.87,29.07,28.82,29.06,73000.0
2008-09-16 13:00:00,29.07,29.09,28.95,29.02,61400.0,29.07,29.09,28.95,29.02,61400.0
2008-09-16 13:30:00,29.0,29.11,28.82,28.83,156500.0,29.0,29.11,28.82,28.83,156500.0
2008-09-16 14:00:00,28.81,28.81,28.2,28.27,116700.0,28.81,28.81,28.2,28.27,116700.0
2008-09-16 14:30:00,28.27,29.24,28.1,29.12,169400.0,28.27,29.24,28.1,29.12,169400.0
2008-09-16 15:00:00,29.14,29.6,29.03,29.42,139000.0,29.14,29.6,29.03,29.42,139000.0
2008-09-16 15:30:00,29.41,29.42,29.13,29.37,232300.0,29.41,29.42,29.13,29.37,232300.0
2008-09-17 09:30:00,29.03,29.74,28.77,29.67,53400.0,29.03,29.74,28.77,29.67,53400.0
2008-09-17 10:00:00,29.69,29.72,29.18,29.42,77900.0,29.69,29.72,29.18,29.42,77900.0
2008-09-17 10:30:00,29.42,29.62,29.01,29.02,92100.0,29.42,29.62,29.01,29.02,92100.0
2008-09-17 11:00:00,29.0,29.0,28.38,28.43,52200.0,29.0,29.0,28.38,28.43,52200.0
2008-09-17 11:30:00,28.44,29.05,28.36,29.04,64300.0,28.44,29.05,28.36,29.04,64300.0
2008-09-17 12:00:00,29.0,29.0,28.53,28.56,66400.0,29.0,29.0,28.53,28.56,66400.0
2008-09-17 12:30:00,28.57,28.66,28.48,28.52,42000.0,28.57,28.66,28.48,28.52,42000.0
2008-09-17 13:00:00,28.51,28.62,28.44,28.46,47400.0,28.51,28.62,28.44,28.46,47400.0
2008-09-17 13:30:00,28.45,28.45,28.16,28.28,57700.0,28.45,28.45,28.16,28.28,57700.0
2008-09-17 14:00:00,28.28,28.45,28.18,28.45,77700.0,28.28,28.45,28.18,28.45,77700.0
2008-09-17 14:30:00,28.48,28.66,28.22,28.33,71400.0,28.48,28.66,28.22,28.33,71400.0
2008-09-17 15:00:00,28.32,28.84,28.27,28.77,164600.0,28.32,28.84,28.27,28.77,164600.0
2008-09-17 15:30:00,28.77,28.88,28.04,28.18,193300.0,28.77,28.88,28.04,28.18,193300.0
2008-09-18 09:30:00,28.6,29.02,28.27,28.85,112900.0,28.6,29.02,28.27,28.85,112900.0
2008-09-18 10:00:00,28.85,29.12,28.8,28.96,94700.0,28.85,29.12,28.8,28.96,94700.0
2008-09-18 10:30:00,28.97,28.97,27.94,28.0,96800.0,28.97,28.97,27.94,28.0,96800.0
2008-09-18 11:00:00,28.01,28.01,27.63,27.75,92700.0,28.01,28.01,27.63,27.75,92700.0
2008-09-18 11:30:00,27.76,27.88,27.61,27.79,81200.0,27.76,27.88,27.61,27.79,81200.0
2008-09-18 12:00:00,27.82,28.05,27.73,27.82,98000.0,27.82,28.05,27.73,27.82,98000.0
2008-09-18 12:30:00,27.82,27.87,27.28,27.5,77600.0,27.82,27.87,27.28,27.5,77600.0
2008-09-18 13:00:00,27.51,28.23,27.47,27.96,109300.0,27.51,28.23,27.47,27.96,109300.0
2008-09-18 13:30:00,27.95,28.38,27.94,28.04,81500.0,27.95,28.38,27.94,28.04,81500.0
2008-09-18 14:00:00,28.07,28.09,27.66,27.9,91700.0,28.07,28.09,27.66,27.9,91700.0
2008-09-18 14:30:00,27.87,28.31,27.87,28.26,77000.0,27.87,28.31,27.87,28.26,77000.0
2008-09-18 15:00:00,28.27,29.44,28.25,29.4,187700.0,28.27,29.44,28.25,29.4,187700.0
2008-09-18 15:30:00,29.38,29.68,29.32,29.4,173800.0,29.38,29.68,29.32,29.4,173800.0
2008-09-19 09:30:00,31.47,31.94,30.69,30.94,295000.0,31.47,31.94,30.69,30.94,295000.0
2008-09-19 10:00:00,30.94,31.56,30.89,31.14,129700.0,30.94,31.56,30.89,31.14,129700.0
2008-09-19 10:30:00,31.1,31.23,31.0,31.09,56900.0,31.1,31.23,31.0,31.09,56900.0
2008-09-19 11:00:00,31.09,31.41,30.9,30.95,95000.0,31.09,31.41,30.9,30.95,95000.0
2008-09-19 11:30:00,30.92,31.16,30.77,31.15,50600.0,30.92,31.16,30.77,31.15,50600.0
2008-09-19 12:00:00,31.13,31.33,31.1,31.33,46000.0,31.13,31.33,31.1,31.33,46000.0
2008-09-19 12:30:00,31.35,31.39,30.66,30.75,123000.0,31.35,31.39,30.66,30.75,123000.0
2008-09-19 13:00:00,30.74,31.1,30.72,31.06,70700.0,30.74,31.1,30.72,31.06,70700.0
2008-09-19 13:30:00,31.05,31.05,30.54,30.76,98900.0,31.05,31.05,30.54,30.76,98900.0
2008-09-19 14:00:00,30.78,31.0,30.74,30.97,67700.0,30.78,31.0,30.74,30.97,67700.0
2008-09-19 14:30:00,31.01,31.26,30.95,31.18,82900.0,31.01,31.26,30.95,31.18,82900.0
2008-09-19 15:00:00,31.18,31.31,30.96,31.08,85700.0,31.18,31.31,30.96,31.08,85700.0
2008-09-19 15:30:00,31.08,31.21,30.75,30.75,300600.0,31.08,31.21,30.75,30.75,300600.0
2008-09-22 09:30:00,30.48,30.49,29.5,29.85,120600.0,30.48,30.49,29.5,29.85,120600.0
2008-09-22 10:00:00,29.84,30.26,29.75,30.25,83000.0,29.84,30.26,29.75,30.25,83000.0
2008-09-22 10:30:00,30.24,30.4,30.14,30.39,45900.0,30.24,30.4,30.14,30.39,45900.0
2008-09-22 11:00:00,30.36,30.37,30.05,30.05,66800.0,30.36,30.37,30.05,30.05,66800.0
2008-09-22 11:30:00,30.05,30.08,29.72,29.74,38500.0,30.05,30.08,29.72,29.74,38500.0
2008-09-22 12:00:00,29.74,29.78,29.61,29.63,39700.0,29.74,29.78,29.61,29.63,39700.0
2008-09-22 12:30:00,29.63,29.73,29.55,29.56,45200.0,29.63,29.73,29.55,29.56,45200.0
2008-09-22 13:00:00,29.57,29.65,29.37,29.37,38500.0,29.57,29.65,29.37,29.37,38500.0
2008-09-22 13:30:00,29.39,30.12,29.19,29.45,39800.0,29.39,30.12,29.19,29.45,39800.0
2008-09-22 14:00:00,29.44,29.56,29.29,29.41,58600.0,29.44,29.56,29.29,29.41,58600.0
2008-09-22 14:30:00,29.4,29.6,29.37,29.46,75900.0,29.4,29.6,29.37,29.46,75900.0
2008-09-22 15:00:00,29.46,29.56,29.18,29.21,59700.0,29.46,29.56,29.18,29.21,59700.0
2008-09-22 15:30:00,29.21,29.25,29.08,29.17,228400.0,29.21,29.25,29.08,29.17,228400.0
2008-09-23 09:30:00,29.35,29.73,29.28,29.59,102100.0,29.35,29.73,29.28,29.59,102100.0
2008-09-23 10:00:00,29.59,29.82,29.56,29.72,75700.0,29.59,29.82,29.56,29.72,75700.0
2008-09-23 10:30:00,29.72,29.79,29.18,29.29,48500.0,29.72,29.79,29.18,29.29,48500.0
2008-09-23 11:00:00,29.29,29.46,29.2,29.37,64500.0,29.29,29.46,29.2,29.37,64500.0
2008-09-23 11:30:00,29.35,29.4,29.2,29.2,26400.0,29.35,29.4,29.2,29.2,26400.0
2008-09-23 12:00:00,29.19,29.32,29.07,29.09,35500.0,29.19,29.32,29.07,29.09,35500.0
2008-09-23 12:30:00,29.08,29.13,28.93,29.03,52300.0,29.08,29.13,28.93,29.03,52300.0
2008-09-23 13:00:00,29.0,29.02,28.68,28.92,71700.0,29.0,29.02,28.68,28.92,71700.0
2008-09-23 13:30:00,28.88,28.88,28.58,28.83,40600.0,28.88,28.88,28.58,28.83,40600.0
2008-09-23 14:00:00,28.83,29.02,28.77,29.01,66800.0,28.83,29.02,28.77,29.01,66800.0
2008-09-23 14:30:00,29.01,29.36,29.01,29.24,46100.0,29.01,29.36,29.01,29.24,46100.0
2008-09-23 15:00:00,29.24,29.31,29.08,29.08,67600.0,29.24,29.31,29.08,29.08,67600.0
2008-09-23 15:30:00,29.08,29.13,28.63,28.76,177300.0,29.08,29.13,28.63,28.76,177300.0
2008-09-24 09:30:00,27.89,28.2,27.86,28.08,204600.0,27.89,28.2,27.86,28.08,204600.0
2008-09-24 10:00:00,28.06,28.1,27.63,27.8,79600.0,28.06,28.1,27.63,27.8,79600.0
2008-09-24 10:30:00,27.8,27.88,27.57,27.68,101900.0,27.8,27.88,27.57,27.68,101900.0
2008-09-24 11:00:00,27.7,27.71,27.28,27.36,68400.0,27.7,27.71,27.28,27.36,68400.0
2008-09-24 11:30:00,27.34,27.4,27.2,27.39,82800.0,27.34,27.4,27.2,27.39,82800.0
2008-09-24 12:00:00,27.4,27.44,27.18,27.27,49500.0,27.4,27.44,27.18,27.27,49500.0
2008-09-24 12:30:00,27.26,27.38,27.15,27.16,40300.0,27.26,27.38,27.15,27.16,40300.0
2008-09-24 13:00:00,27.16,27.47,27.1,27.4,50500.0,27.16,27.47,27.1,27.4,50500.0
2008-09-24 13:30:00,27.39,27.65,27.39,27.51,111700.0,27.39,27.65,27.39,27.51,111700.0
2008-09-24 14:00:00,27.5,27.73,27.49,27.72,133800.0,27.5,27.73,27.49,27.72,133800.0
2008-09-24 14:30:00,27.74,27.95,27.69,27.72,89200.0,27.74,27.95,27.69,27.72,89200.0
2008-09-24 15:00:00,27.72,27.85,27.65,27.81,102700.0,27.72,27.85,27.65,27.81,102700.0
2008-09-24 15:30:00,27.82,27.88,27.61,27.79,207300.0,27.82,27.88,27.61,27.79,207300.0
2008-09-25 09:30:00,27.93,28.57,27.93,28.53,95600.0,27.93,28.57,27.93,28.53,95600.0
2008-09-25 10:00:00,28.52,28.92,28.48,28.48,102900.0,28.52,28.92,28.48,28.48,102900.0
2008-09-25 10:30:00,28.47,28.5,28.13,28.15,49500.0,28.47,28.5,28.13,28.15,49500.0
2008-09-25 11:00:00,28.16,28.21,28.02,28.17,35500.0,28.16,28.21,28.02,28.17,35500.0
2008-09-25 11:30:00,28.16,28.17,27.98,28.0,60000.0,28.16,28.17,27.98,28.0,60000.0
2008-09-25 12:00:00,28.0,28.33,27.99,28.2,37400.0,28.0,28.33,27.99,28.2,37400.0
2008-09-25 12:30:00,28.2,28.33,28.14,28.24,26800.0,28.2,28.33,28.14,28.24,26800.0
2008-09-25 13:00:00,28.28,28.4,28.16,28.21,35400.0,28.28,28.4,28.16,28.21,35400.0
2008-09-25 13:30:00,28.22,28.57,28.22,28.41,59100.0,28.22,28.57,28.22,28.41,59100.0
2008-09-25 14:00:00,28.41,28.44,28.19,28.27,30500.0,28.41,28.44,28.19,28.27,30500.0
2008-09-25 14:30:00,28.27,28.3,28.09,28.3,46600.0,28.27,28.3,28.09,28.3,46600.0
2008-09-25 15:00:00,28.3,28.68,28.29,28.6,107600.0,28.3,28.68,28.29,28.6,107600.0
2008-09-25 15:30:00,28.57,28.59,28.36,28.51,228400.0,28.57,28.59,28.36,28.51,228400.0
2008-09-26 09:30:00,28.17,28.21,27.23,27.5,167200.0,28.17,28.21,27.23,27.5,167200.0
2008-09-26 10:00:00,27.5,27.67,27.32,27.38,96800.0,27.5,27.67,27.32,27.38,96800.0
2008-09-26 10:30:00,27.38,28.16,27.34,27.96,120800.0,27.38,28.16,27.34,27.96,120800.0
2008-09-26 11:00:00,27.97,28.14,27.78,28.04,96600.0,27.97,28.14,27.78,28.04,96600.0
2008-09-26 11:30:00,28.05,28.19,27.97,28.09,58400.0,28.05,28.19,27.97,28.09,58400.0
2008-09-26 12:00:00,28.09,28.29,28.07,28.28,73300.0,28.09,28.29,28.07,28.28,73300.0
2008-09-26 12:30:00,28.3,28.55,28.24,28.45,91200.0,28.3,28.55,28.24,28.45,91200.0
2008-09-26 13:00:00,28.45,28.58,28.38,28.39,50800.0,28.45,28.58,28.38,28.39,50800.0
2008-09-26 13:30:00,28.38,28.57,28.35,28.46,48700.0,28.38,28.57,28.35,28.46,48700.0
2008-09-26 14:00:00,28.47,28.58,28.45,28.5,44600.0,28.47,28.58,28.45,28.5,44600.0
2008-09-26 14:30:00,28.5,28.59,28.37,28.39,46800.0,28.5,28.59,28.37,28.39,46800.0
2008-09-26 15:00:00,28.38,28.6,28.21,28.55,80600.0,28.38,28.6,28.21,28.55,80600.0
2008-09-26 15:30:00,28.54,28.91,28.51,28.76,133100.0,28.54,28.91,28.51,28.76,133100.0
2008-09-29 09:30:00,28.28,28.3,26.82,27.09,192400.0,28.28,28.3,26.82,27.09,192400.0
2008-09-29 10:00:00,27.09,27.22,26.5,26.76,173600.0,27.09,27.22,26.5,26.76,173600.0
2008-09-29 10:30:00,26.75,26.82,26.56,26.58,131900.0,26.75,26.82,26.56,26.58,131900.0
2008-09-29 11:00:00,26.6,26.62,26.38,26.59,89000.0,26.6,26.62,26.38,26.59,89000.0
2008-09-29 11:30:00,26.59,26.65,26.4,26.62,61900.0,26.59,26.65,26.4,26.62,61900.0
2008-09-29 12:00:00,26.6,26.63,26.3,26.37,58400.0,26.6,26.63,26.3,26.37,58400.0
2008-09-29 12:30:00,26.36,26.47,26.19,26.28,66600.0,26.36,26.47,26.19,26.28,66600.0
2008-09-29 13:00:00,26.27,26.48,26.04,26.44,99800.0,26.27,26.48,26.04,26.44,99800.0
2008-09-29 13:30:00,26.45,26.75,26.07,26.1,227100.0,26.45,26.75,26.07,26.1,227100.0
2008-09-29 14:00:00,26.13,26.48,24.95,26.27,134300.0,26.13,26.48,24.95,26.27,134300.0
2008-09-29 14:30:00,26.28,26.4,26.18,26.25,89700.0,26.28,26.4,26.18,26.25,89700.0
2008-09-29 15:00:00,26.26,26.28,25.9,25.94,107000.0,26.26,26.28,25.9,25.94,107000.0
2008-09-29 15:30:00,25.95,26.33,25.9,26.29,269800.0,25.95,26.33,25.9,26.29,269800.0
2008-09-30 09:30:00,26.82,26.91,26.19,26.47,101600.0,26.82,26.91,26.19,26.47,101600.0
2008-09-30 10:00:00,26.47,26.63,26.4,26.41,58500.0,26.47,26.63,26.4,26.41,58500.0
2008-09-30 10:30:00,26.43,26.63,26.36,26.41,73400.0,26.43,26.63,26.36,26.41,73400.0
2008-09-30 11:00:00,26.42,26.64,26.39,26.58,53700.0,26.42,26.64,26.39,26.58,53700.0
2008-09-30 11:30:00,26.58,26.75,26.56,26.67,67000.0,26.58,26.75,26.56,26.67,67000.0
2008-09-30 12:00:00,26.64,26.65,26.22,26.29,81700.0,26.64,26.65,26.22,26.29,81700.0
2008-09-30 12:30:00,26.29,26.39,26.24,26.33,69800.0,26.29,26.39,26.24,26.33,69800.0
2008-09-30 13:00:00,26.29,26.36,26.19,26.36,51000.0,26.29,26.36,26.19,26.36,51000.0
2008-09-30 13:30:00,26.36,26.46,26.26,26.28,36300.0,26.36,26.46,26.26,26.28,36300.0
2008-09-30 14:00:00,26.28,26.41,26.17,26.37,82000.0,26.28,26.41,26.17,26.37,82000.0
2008-09-30 14:30:00,26.4,26.42,26.22,26.28,78900.0,26.4,26.42,26.22,26.28,78900.0
2008-09-30 15:00:00,26.28,26.37,26.06,26.24,107800.0,26.28,26.37,26.06,26.24,107800.0
2008-09-30 15:30:00,26.26,26.31,26.05,26.24,238200.0,26.26,26.31,26.05,26.24,238200.0
2008-10-01 09:30:00,26.02,26.6,26.02,26.54,91400.0,26.02,26.6,26.02,26.54,91400.0
2008-10-01 10:00:00,26.55,26.58,26.16,26.33,104700.0,26.55,26.58,26.16,26.33,104700.0
2008-10-01 10:30:00,26.32,26.32,25.88,25.93,62000.0,26.32,26.32,25.88,25.93,62000.0
2008-10-01 11:00:00,25.93,25.96,25.78,25.91,51800.0,25.93,25.96,25.78,25.91,51800.0
2008-10-01 11:30:00,25.92,26.1,25.84,25.84,43800.0,25.92,26.1,25.84,25.84,43800.0
2008-10-01 12:00:00,25.89,26.14,25.77,25.89,30000.0,25.89,26.14,25.77,25.89,30000.0
2008-10-01 12:30:00,25.91,26.23,25.86,26.15,38600.0,25.91,26.23,25.86,26.15,38600.0
2008-10-01 13:00:00,26.14,26.15,25.81,25.87,47000.0,26.14,26.15,25.81,25.87,47000.0
2008-10-01 13:30:00,25.89,25.96,25.58,25.9,67300.0,25.89,25.96,25.58,25.9,67300.0
2008-10-01 14:00:00,25.88,26.2,25.72,26.19,91900.0,25.88,26.2,25.72,26.19,91900.0
2008-10-01 14:30:00,26.19,26.33,26.03,26.12,62200.0,26.19,26.33,26.03,26.12,62200.0
2008-10-01 15:00:00,26.12,26.15,25.78,25.81,114400.0,26.12,26.15,25.78,25.81,114400.0
2008-10-01 15:30:00,25.81,25.87,25.7,25.8,190700.0,25.81,25.87,25.7,25.8,190700.0
2008-10-02 09:30:00,25.77,25.78,24.87,24.91,78500.0,25.77,25.78,24.87,24.91,78500.0
2008-10-02 10:00:00,24.9,24.93,24.67,24.8,71500.0,24.9,24.93,24.67,24.8,71500.0
2008-10-02 10:30:00,24.81,24.91,24.65,24.77,57000.0,24.81,24.91,24.65,24.77,57000.0
2008-10-02 11:00:00,24.76,24.83,24.46,24.71,44900.0,24.76,24.83,24.46,24.71,44900.0
2008-10-02 11:30:00,24.7,24.81,24.6,24.76,40300.0,24.7,24.81,24.6,24.76,40300.0
2008-10-02 12:00:00,24.78,24.93,24.75,24.88,48600.0,24.78,24.93,24.75,24.88,48600.0
2008-10-02 12:30:00,24.87,24.9,24.68,24.71,46100.0,24.87,24.9,24.68,24.71,46100.0
2008-10-02 13:00:00,24.72,24.8,24.59,24.79,67900.0,24.72,24.8,24.59,24.79,67900.0
2008-10-02 13:30:00,24.79,24.96,24.69,24.8,69700.0,24.79,24.96,24.69,24.8,69700.0
2008-10-02 14:00:00,24.81,24.81,24.45,24.45,66600.0,24.81,24.81,24.45,24.45,66600.0
2008-10-02 14:30:00,24.46,24.53,24.31,24.42,88500.0,24.46,24.53,24.31,24.42,88500.0
2008-10-02 15:00:00,24.42,24.45,24.03,24.07,125800.0,24.42,24.45,24.03,24.07,125800.0
2008-10-02 15:30:00,24.08,24.22,24.0,24.12,213800.0,24.08,24.22,24.0,24.12,213800.0
2008-10-03 09:30:00,24.39,25.0,24.37,24.91,106500.0,24.39,25.0,24.37,24.91,106500.0
2008-10-03 10:00:00,24.9,25.35,24.9,25.17,81700.0,24.9,25.35,24.9,25.17,81700.0
2008-10-03 10:30:00,25.16,25.88,25.14,25.7,169500.0,25.16,25.88,25.14,25.7,169500.0
2008-10-03 11:00:00,25.68,25.85,25.43,25.51,83800.0,25.68,25.85,25.43,25.51,83800.0
2008-10-03 11:30:00,25.54,25.67,25.35,25.52,98300.0,25.54,25.67,25.35,25.52,98300.0
2008-10-03 12:00:00,25.5,25.54,25.25,25.32,39400.0,25.5,25.54,25.25,25.32,39400.0
2008-10-03 12:30:00,25.33,25.54,25.32,25.51,54000.0,25.33,25.54,25.32,25.51,54000.0
2008-10-03 13:00:00,25.5,25.64,24.99,25.1,65100.0,25.5,25.64,24.99,25.1,65100.0
2008-10-03 13:30:00,25.13,25.15,24.55,24.81,90000.0,25.13,25.15,24.55,24.81,90000.0
2008-10-03 14:00:00,24.82,25.04,24.53,24.53,47900.0,24.82,25.04,24.53,24.53,47900.0
2008-10-03 14:30:00,24.52,24.91,24.35,24.88,57500.0,24.52,24.91,24.35,24.88,57500.0
2008-10-03 15:00:00,24.9,24.96,24.56,24.57,73600.0,24.9,24.96,24.56,24.57,73600.0
2008-10-03 15:30:00,24.58,24.67,24.29,24.32,246900.0,24.58,24.67,24.29,24.32,246900.0
2008-10-06 09:30:00,23.9,23.95,22.93,23.12,90600.0,23.9,23.95,22.93,23.12,90600.0
2008-10-06 10:00:00,23.09,23.31,22.84,22.96,138100.0,23.09,23.31,22.84,22.96,138100.0
2008-10-06 10:30:00,22.95,22.95,22.35,22.8,148300.0,22.95,22.95,22.35,22.8,148300.0
2008-10-06 11:00:00,22.8,23.14,22.65,22.96,140000.0,22.8,23.14,22.65,22.96,140000.0
2008-10-06 11:30:00,22.96,23.09,22.9,22.98,100500.0,22.96,23.09,22.9,22.98,100500.0
2008-10-06 12:00:00,22.97,23.09,22.75,22.86,65800.0,22.97,23.09,22.75,22.86,65800.0
2008-10-06 12:30:00,22.86,23.0,22.81,22.89,108000.0,22.86,23.0,22.81,22.89,108000.0
2008-10-06 13:00:00,22.89,23.02,22.81,22.89,62000.0,22.89,23.02,22.81,22.89,62000.0
2008-10-06 13:30:00,22.89,22.96,22.66,22.89,107800.0,22.89,22.96,22.66,22.89,107800.0
2008-10-06 14:00:00,22.87,22.87,22.31,22.38,76400.0,22.87,22.87,22.31,22.38,76400.0
2008-10-06 14:30:00,22.38,22.65,22.13,22.62,84000.0,22.38,22.65,22.13,22.62,84000.0
2008-10-06 15:00:00,22.62,23.57,22.46,23.54,143400.0,22.62,23.57,22.46,23.54,143400.0
2008-10-06 15:30:00,23.53,23.81,23.3,23.63,255100.0,23.53,23.81,23.3,23.63,255100.0
2008-10-07 09:30:00,24.02,24.02,23.33,23.6,135100.0,24.02,24.02,23.33,23.6,135100.0
2008-10-07 10:00:00,23.6,23.78,23.29,23.77,106400.0,23.6,23.78,23.29,23.77,106400.0
2008-10-07 10:30:00,23.74,23.78,23.48,23.61,70400.0,23.74,23.78,23.48,23.61,70400.0
2008-10-07 11:00:00,23.59,23.65,23.36,23.57,84100.0,23.59,23.65,23.36,23.57,84100.0
2008-10-07 11:30:00,23.58,23.87,23.53,23.55,61600.0,23.58,23.87,23.53,23.55,61600.0
2008-10-07 12:00:00,23.54,23.59,23.14,23.23,46500.0,23.54,23.59,23.14,23.23,46500.0
2008-10-07 12:30:00,23.21,23.42,23.09,23.14,77400.0,23.21,23.42,23.09,23.14,77400.0
2008-10-07 13:00:00,23.13,23.45,22.88,23.02,60700.0,23.13,23.45,22.88,23.02,60700.0
2008-10-07 13:30:00,23.01,23.11,22.63,22.7,57500.0,23.01,23.11,22.63,22.7,57500.0
2008-10-07 14:00:00,22.67,23.18,22.63,23.04,83700.0,22.67,23.18,22.63,23.04,83700.0
2008-10-07 14:30:00,23.05,23.23,22.56,22.56,86300.0,23.05,23.23,22.56,22.56,86300.0
2008-10-07 15:00:00,22.56,22.76,22.37,22.46,95900.0,22.56,22.76,22.37,22.46,95900.0
2008-10-07 15:30:00,22.46,22.56,22.09,22.16,207200.0,22.46,22.56,22.09,22.16,207200.0
2008-10-08 09:30:00,21.77,23.32,21.77,22.87,281200.0,21.77,23.32,21.77,22.87,281200.0
2008-10-08 10:00:00,22.91,23.09,22.15,22.28,107500.0,22.91,23.09,22.15,22.28,107500.0
2008-10-08 10:30:00,22.34,22.48,21.77,21.93,118300.0,22.34,22.48,21.77,21.93,118300.0
2008-10-08 11:00:00,21.9,22.2,21.72,21.93,87500.0,21.9,22.2,21.72,21.93,87500.0
2008-10-08 11:30:00,21.94,22.03,21.4,21.66,142700.0,21.94,22.03,21.4,21.66,142700.0
2008-10-08 12:00:00,21.66,21.68,21.16,21.27,45100.0,21.66,21.68,21.16,21.27,45100.0
2008-10-08 12:30:00,21.26,21.61,21.0,21.52,81000.0,21.26,21.61,21.0,21.52,81000.0
2008-10-08 13:00:00,21.54,22.13,21.54,21.77,93800.0,21.54,22.13,21.54,21.77,93800.0
2008-10-08 13:30:00,21.8,22.28,21.74,22.21,80500.0,21.8,22.28,21.74,22.21,80500.0
2008-10-08 14:00:00,22.19,22.44,22.11,22.25,102800.0,22.19,22.44,22.11,22.25,102800.0
2008-10-08 14:30:00,22.27,22.38,22.0,22.25,104100.0,22.27,22.38,22.0,22.25,104100.0
2008-10-08 15:00:00,22.21,22.39,22.02,22.29,86500.0,22.21,22.39,22.02,22.29,86500.0
2008-10-08 15:30:00,22.29,22.39,21.61,21.64,189100.0,22.29,22.39,21.61,21.64,189100.0
2008-10-09 09:30:00,21.87,22.43,21.6,21.92,133600.0,21.87,22.43,21.6,21.92,133600.0
2008-10-09 10:00:00,21.92,22.25,21.65,21.7,107700.0,21.92,22.25,21.65,21.7,107700.0
2008-10-09 10:30:00,21.66,21.81,21.29,21.39,67500.0,21.66,21.81,21.29,21.39,67500.0
2008-10-09 11:00:00,21.41,21.68,21.17,21.63,74500.0,21.41,21.68,21.17,21.63,74500.0
2008-10-09 11:30:00,21.62,21.92,21.57,21.78,56000.0,21.62,21.92,21.57,21.78,56000.0
2008-10-09 12:00:00,21.78,21.86,21.62,21.62,39600.0,21.78,21.86,21.62,21.62,39600.0
2008-10-09 12:30:00,21.62,21.65,21.48,21.59,42400.0,21.62,21.65,21.48,21.59,42400.0
2008-10-09 13:00:00,21.59,21.89,21.58,21.77,60200.0,21.59,21.89,21.58,21.77,60200.0
2008-10-09 13:30:00,21.77,21.85,21.61,21.73,56100.0,21.77,21.85,21.61,21.73,56100.0
2008-10-09 14:00:00,21.7,21.81,21.6,21.69,79500.0,21.7,21.81,21.6,21.69,79500.0
2008-10-09 14:30:00,21.68,21.76,21.49,21.49,117800.0,21.68,21.76,21.49,21.49,117800.0
2008-10-09 15:00:00,21.49,21.55,21.24,21.36,218300.0,21.49,21.55,21.24,21.36,218300.0
2008-10-09 15:30:00,21.37,21.49,20.73,20.88,344900.0,21.37,21.49,20.73,20.88,344900.0
2008-10-10 09:30:00,19.81,20.82,19.49,20.49,259400.0,19.81,20.82,19.49,20.49,259400.0
2008-10-10 10:00:00,20.47,21.0,20.07,20.22,201500.0,20.47,21.0,20.07,20.22,201500.0
2008-10-10 10:30:00,20.23,20.23,19.57,19.68,183500.0,20.23,20.23,19.57,19.68,183500.0
2008-10-10 11:00:00,19.69,19.75,19.1,19.15,132000.0,19.69,19.75,19.1,19.15,132000.0
2008-10-10 11:30:00,19.14,19.24,18.81,19.01,177400.0,19.14,19.24,18.81,19.01,177400.0
2008-10-10 12:00:00,19.01,19.39,18.9,19.24,117400.0,19.01,19.39,18.9,19.24,117400.0
2008-10-10 12:30:00,19.24,19.45,19.0,19.08,90500.0,19.24,19.45,19.0,19.08,90500.0
2008-10-10 13:00:00,19.07,19.28,18.94,19.18,73400.0,19.07,19.28,18.94,19.18,73400.0
2008-10-10 13:30:00,19.18,19.19,18.78,19.07,93900.0,19.18,19.19,18.78,19.07,93900.0
2008-10-10 14:00:00,19.06,19.49,18.94,19.03,156400.0,19.06,19.49,18.94,19.03,156400.0
2008-10-10 14:30:00,19.03,19.16,18.85,19.0,86500.0,19.03,19.16,18.85,19.0,86500.0
2008-10-10 15:00:00,18.96,19.27,18.89,19.12,337500.0,18.96,19.27,18.89,19.12,337500.0
2008-10-10 15:30:00,19.11,19.24,18.72,19.07,536700.0,19.11,19.24,18.72,19.07,536700.0
2008-10-13 09:30:00,19.04,20.32,19.04,20.32,159700.0,19.04,20.32,19.04,20.32,159700.0
2008-10-13 10:00:00,20.27,20.4,20.0,20.28,90100.0,20.27,20.4,20.0,20.28,90100.0
2008-10-13 10:30:00,20.28,20.49,20.24,20.33,100500.0,20.28,20.49,20.24,20.33,100500.0
2008-10-13 11:00:00,20.31,20.43,20.19,20.42,89400.0,20.31,20.43,20.19,20.42,89400.0
2008-10-13 11:30:00,20.42,20.44,20.32,20.35,72100.0,20.42,20.44,20.32,20.35,72100.0
2008-10-13 12:00:00,20.36,20.43,20.32,20.32,65700.0,20.36,20.43,20.32,20.32,65700.0
2008-10-13 12:30:00,20.33,20.43,20.31,20.39,80600.0,20.33,20.43,20.31,20.39,80600.0
2008-10-13 13:00:00,20.39,20.44,20.3,20.42,94000.0,20.39,20.44,20.3,20.42,94000.0
2008-10-13 13:30:00,20.42,20.43,20.21,20.28,70500.0,20.42,20.43,20.21,20.28,70500.0
2008-10-13 14:00:00,20.26,20.37,20.17,20.2,69500.0,20.26,20.37,20.17,20.2,69500.0
2008-10-13 14:30:00,20.18,20.42,20.13,20.42,89500.0,20.18,20.42,20.13,20.42,89500.0
2008-10-13 15:00:00,20.42,20.58,20.36,20.55,168400.0,20.42,20.58,20.36,20.55,168400.0
2008-10-13 15:30:00,20.54,20.63,20.41,20.61,367000.0,20.54,20.63,20.41,20.61,367000.0
2008-10-14 09:30:00,21.43,21.43,20.29,20.36,91900.0,21.43,21.43,20.29,20.36,91900.0
2008-10-14 10:00:00,20.34,20.65,20.17,20.3,78400.0,20.34,20.65,20.17,20.3,78400.0
2008-10-14 10:30:00,20.29,20.37,19.89,20.2,91400.0,20.29,20.37,19.89,20.2,91400.0
2008-10-14 11:00:00,20.24,20.29,19.9,20.29,109400.0,20.24,20.29,19.9,20.29,109400.0
2008-10-14 11:30:00,20.26,20.5,20.15,20.15,70300.0,20.26,20.5,20.15,20.15,70300.0
2008-10-14 12:00:00,20.09,20.09,19.97,20.04,112700.0,20.09,20.09,19.97,20.04,112700.0
2008-10-14 12:30:00,20.06,20.09,19.89,19.92,73800.0,20.06,20.09,19.89,19.92,73800.0
2008-10-14 13:00:00,19.91,19.97,19.81,19.97,95900.0,19.91,19.97,19.81,19.97,95900.0
2008-10-14 13:30:00,19.97,20.1,19.8,19.9,72500.0,19.97,20.1,19.8,19.9,72500.0
2008-10-14 14:00:00,19.89,20.04,19.77,20.01,212200.0,19.89,20.04,19.77,20.01,212200.0
2008-10-14 14:30:00,20.01,20.07,19.45,19.62,135600.0,20.01,20.07,19.45,19.62,135600.0
2008-10-14 15:00:00,19.62,20.05,19.57,19.99,187400.0,19.62,20.05,19.57,19.99,187400.0
2008-10-14 15:30:00,20.0,20.2,19.81,19.9,292000.0,20.0,20.2,19.81,19.9,292000.0
2008-10-15 09:30:00,19.49,19.69,19.13,19.66,293800.0,19.49,19.69,19.13,19.66,293800.0
2008-10-15 10:00:00,19.69,19.71,19.42,19.61,168100.0,19.69,19.71,19.42,19.61,168100.0
2008-10-15 10:30:00,19.65,19.8,19.26,19.31,86900.0,19.65,19.8,19.26,19.31,86900.0
2008-10-15 11:00:00,19.32,19.41,19.21,19.38,78300.0,19.32,19.41,19.21,19.38,78300.0
2008-10-15 11:30:00,19.36,19.49,19.35,19.41,66500.0,19.36,19.49,19.35,19.41,66500.0
2008-10-15 12:00:00,19.4,19.52,19.33,19.41,125700.0,19.4,19.52,19.33,19.41,125700.0
2008-10-15 12:30:00,19.41,19.62,19.41,19.55,63000.0,19.41,19.62,19.41,19.55,63000.0
2008-10-15 13:00:00,19.55,19.55,19.26,19.31,183600.0,19.55,19.55,19.26,19.31,183600.0
2008-10-15 13:30:00,19.3,19.4,19.2,19.31,300500.0,19.3,19.4,19.2,19.31,300500.0
2008-10-15 14:00:00,19.29,19.47,19.12,19.43,122200.0,19.29,19.47,19.12,19.43,122200.0
2008-10-15 14:30:00,19.44,19.49,19.19,19.22,211900.0,19.44,19.49,19.19,19.22,211900.0
2008-10-15 15:00:00,19.21,19.45,19.12,19.18,225400.0,19.21,19.45,19.12,19.18,225400.0
2008-10-15 15:30:00,19.17,19.19,18.71,18.75,313400.0,19.17,19.19,18.71,18.75,313400.0
2008-10-16 09:30:00,18.73,19.16,18.28,18.76,258000.0,18.73,19.16,18.28,18.76,258000.0
2008-10-16 10:00:00,18.76,18.77,17.96,18.14,244500.0,18.76,18.77,17.96,18.14,244500.0
2008-10-16 10:30:00,18.11,18.31,17.94,18.08,179300.0,18.11,18.31,17.94,18.08,179300.0
2008-10-16 11:00:00,18.09,18.13,17.56,17.77,95800.0,18.09,18.13,17.56,17.77,95800.0
2008-10-16 11:30:00,17.8,18.29,17.78,18.08,64600.0,17.8,18.29,17.78,18.08,64600.0
2008-10-16 12:00:00,18.12,18.55,17.92,18.34,144600.0,18.12,18.55,17.92,18.34,144600.0
2008-10-16 12:30:00,18.3,18.35,17.91,18.01,115800.0,18.3,18.35,17.91,18.01,115800.0
2008-10-16 13:00:00,17.99,18.22,17.84,18.09,56900.0,17.99,18.22,17.84,18.09,56900.0
2008-10-16 13:30:00,18.11,18.34,17.87,18.2,68200.0,18.11,18.34,17.87,18.2,68200.0
2008-10-16 14:00:00,18.22,18.27,17.87,17.96,69400.0,18.22,18.27,17.87,17.96,69400.0
2008-10-16 14:30:00,18.01,18.29,17.89,18.1,103900.0,18.01,18.29,17.89,18.1,103900.0
2008-10-16 15:00:00,18.11,18.48,18.07,18.47,196800.0,18.11,18.48,18.07,18.47,196800.0
2008-10-16 15:30:00,18.49,18.89,18.31,18.75,239100.0,18.49,18.89,18.31,18.75,239100.0
2008-10-17 09:30:00,18.23,18.83,18.06,18.83,203900.0,18.23,18.83,18.06,18.83,203900.0
2008-10-17 10:00:00,18.83,18.89,18.37,18.62,79100.0,18.83,18.89,18.37,18.62,79100.0
2008-10-17 10:30:00,18.64,18.77,18.46,18.68,87100.0,18.64,18.77,18.46,18.68,87100.0
2008-10-17 11:00:00,18.69,18.77,18.35,18.4,90200.0,18.69,18.77,18.35,18.4,90200.0
2008-10-17 11:30:00,18.43,18.56,18.4,18.54,25600.0,18.43,18.56,18.4,18.54,25600.0
2008-10-17 12:00:00,18.56,18.69,18.49,18.54,39800.0,18.56,18.69,18.49,18.54,39800.0
2008-10-17 12:30:00,18.56,18.75,18.4,18.75,60900.0,18.56,18.75,18.4,18.75,60900.0
2008-10-17 13:00:00,18.75,18.75,18.54,18.7,71500.0,18.75,18.75,18.54,18.7,71500.0
2008-10-17 13:30:00,18.7,18.86,18.51,18.58,84800.0,18.7,18.86,18.51,18.58,84800.0
2008-10-17 14:00:00,18.61,18.75,18.29,18.31,75100.0,18.61,18.75,18.29,18.31,75100.0
2008-10-17 14:30:00,18.32,18.55,18.16,18.41,90000.0,18.32,18.55,18.16,18.41,90000.0
2008-10-17 15:00:00,18.43,18.59,18.1,18.3,95900.0,18.43,18.59,18.1,18.3,95900.0
2008-10-17 15:30:00,18.33,18.48,18.07,18.11,185700.0,18.33,18.48,18.07,18.11,185700.0
2008-10-20 09:30:00,18.36,18.85,18.36,18.82,166700.0,18.36,18.85,18.36,18.82,166700.0
2008-10-20 10:00:00,18.8,19.1,18.8,18.81,141500.0,18.8,19.1,18.8,18.81,141500.0
2008-10-20 10:30:00,18.83,18.98,18.64,18.73,75500.0,18.83,18.98,18.64,18.73,75500.0
2008-10-20 11:00:00,18.73,18.73,18.5,18.64,63900.0,18.73,18.73,18.5,18.64,63900.0
2008-10-20 11:30:00,18.63,18.73,18.56,18.63,69400.0,18.63,18.73,18.56,18.63,69400.0
2008-10-20 12:00:00,18.62,18.64,18.5,18.64,65200.0,18.62,18.64,18.5,18.64,65200.0
2008-10-20 12:30:00,18.64,18.75,18.58,18.68,44400.0,18.64,18.75,18.58,18.68,44400.0
2008-10-20 13:00:00,18.68,18.68,18.5,18.61,82700.0,18.68,18.68,18.5,18.61,82700.0
2008-10-20 13:30:00,18.61,18.76,18.6,18.61,97700.0,18.61,18.76,18.6,18.61,97700.0
2008-10-20 14:00:00,18.61,19.04,18.57,18.97,173300.0,18.61,19.04,18.57,18.97,173300.0
2008-10-20 14:30:00,18.98,19.07,18.85,18.93,413500.0,18.98,19.07,18.85,18.93,413500.0
2008-10-20 15:00:00,18.95,19.05,18.93,18.99,190600.0,18.95,19.05,18.93,18.99,190600.0
2008-10-20 15:30:00,18.99,19.07,18.96,19.01,567300.0,18.99,19.07,18.96,19.01,567300.0
2008-10-21 09:30:00,18.82,18.99,18.63,18.71,74900.0,18.82,18.99,18.63,18.71,74900.0
2008-10-21 10:00:00,18.72,18.9,18.68,18.8,77900.0,18.72,18.9,18.68,18.8,77900.0
2008-10-21 10:30:00,18.79,18.91,18.7,18.77,81900.0,18.79,18.91,18.7,18.77,81900.0
2008-10-21 11:00:00,18.76,18.8,18.68,18.75,61300.0,18.76,18.8,18.68,18.75,61300.0
2008-10-21 11:30:00,18.75,18.78,18.33,18.38,41000.0,18.75,18.78,18.33,18.38,41000.0
2008-10-21 12:00:00,18.36,18.48,18.28,18.44,51700.0,18.36,18.48,18.28,18.44,51700.0
2008-10-21 12:30:00,18.44,18.66,18.35,18.35,62300.0,18.44,18.66,18.35,18.35,62300.0
2008-10-21 13:00:00,18.35,18.51,18.33,18.43,50300.0,18.35,18.51,18.33,18.43,50300.0
2008-10-21 13:30:00,18.42,18.46,18.29,18.35,40100.0,18.42,18.46,18.29,18.35,40100.0
2008-10-21 14:00:00,18.36,18.58,18.36,18.53,28700.0,18.36,18.58,18.36,18.53,28700.0
2008-10-21 14:30:00,18.56,18.68,18.45,18.56,85900.0,18.56,18.68,18.45,18.56,85900.0
2008-10-21 15:00:00,18.56,18.68,18.33,18.38,105200.0,18.56,18.68,18.33,18.38,105200.0
2008-10-21 15:30:00,18.36,18.41,18.09,18.25,178700.0,18.36,18.41,18.09,18.25,178700.0
2008-10-22 09:30:00,15.6,17.36,15.6,16.9,195900.0,15.6,17.36,15.6,16.9,195900.0
2008-10-22 10:00:00,16.9,17.15,16.81,17.09,253500.0,16.9,17.15,16.81,17.09,253500.0
2008-10-22 10:30:00,17.09,17.5,16.97,17.5,251200.0,17.09,17.5,16.97,17.5,251200.0
2008-10-22 11:00:00,17.5,17.5,17.07,17.09,183700.0,17.5,17.5,17.07,17.09,183700.0
2008-10-22 11:30:00,17.11,17.37,17.07,17.25,74200.0,17.11,17.37,17.07,17.25,74200.0
2008-10-22 12:00:00,17.26,17.63,17.25,17.53,156000.0,17.26,17.63,17.25,17.53,156000.0
2008-10-22 12:30:00,17.48,17.55,17.38,17.44,110200.0,17.48,17.55,17.38,17.44,110200.0
2008-10-22 13:00:00,17.45,17.45,17.2,17.3,86200.0,17.45,17.45,17.2,17.3,86200.0
2008-10-22 13:30:00,17.3,17.36,17.14,17.27,68400.0,17.3,17.36,17.14,17.27,68400.0
2008-10-22 14:00:00,17.24,17.34,17.06,17.34,62400.0,17.24,17.34,17.06,17.34,62400.0
2008-10-22 14:30:00,17.33,17.34,17.05,17.17,82000.0,17.33,17.34,17.05,17.17,82000.0
2008-10-22 15:00:00,17.17,17.18,16.95,16.98,105300.0,17.17,17.18,16.95,16.98,105300.0
2008-10-22 15:30:00,16.98,17.23,16.84,17.21,313200.0,16.98,17.23,16.84,17.21,313200.0
2008-10-23 09:30:00,17.36,17.59,16.66,16.74,137500.0,17.36,17.59,16.66,16.74,137500.0
2008-10-23 10:00:00,16.76,16.93,16.55,16.58,85000.0,16.76,16.93,16.55,16.58,85000.0
2008-10-23 10:30:00,16.57,17.05,16.57,17.04,80000.0,16.57,17.05,16.57,17.04,80000.0
2008-10-23 11:00:00,17.03,17.19,16.93,17.01,59700.0,17.03,17.19,16.93,17.01,59700.0
2008-10-23 11:30:00,17.01,17.13,16.84,16.88,44700.0,17.01,17.13,16.84,16.88,44700.0
2008-10-23 12:00:00,16.88,16.89,16.4,16.44,40000.0,16.88,16.89,16.4,16.44,40000.0
2008-10-23 12:30:00,16.42,16.6,16.3,16.4,53900.0,16.42,16.6,16.3,16.4,53900.0
2008-10-23 13:00:00,16.38,16.69,16.33,16.61,76000.0,16.38,16.69,16.33,16.61,76000.0
2008-10-23 13:30:00,16.57,16.74,16.52,16.64,81900.0,16.57,16.74,16.52,16.64,81900.0
2008-10-23 14:00:00,16.62,16.62,16.3,16.42,64200.0,16.62,16.62,16.3,16.42,64200.0
2008-10-23 14:30:00,16.42,16.63,16.25,16.34,128400.0,16.42,16.63,16.25,16.34,128400.0
2008-10-23 15:00:00,16.36,16.7,16.29,16.43,112200.0,16.36,16.7,16.29,16.43,112200.0
2008-10-23 15:30:00,16.42,16.99,16.28,16.77,217300.0,16.42,16.99,16.28,16.77,217300.0
2008-10-24 09:30:00,15.53,16.17,15.14,16.04,117400.0,15.53,16.17,15.14,16.04,117400.0
2008-10-24 10:00:00,16.03,16.45,15.92,16.06,106300.0,16.03,16.45,15.92,16.06,106300.0
2008-10-24 10:30:00,16.07,16.35,15.96,16.35,48200.0,16.07,16.35,15.96,16.35,48200.0
2008-10-24 11:00:00,16.32,16.5,16.13,16.48,61600.0,16.32,16.5,16.13,16.48,61600.0
2008-10-24 11:30:00,16.52,16.74,16.44,16.64,28300.0,16.52,16.74,16.44,16.64,28300.0
2008-10-24 12:00:00,16.63,16.66,16.31,16.31,33900.0,16.63,16.66,16.31,16.31,33900.0
2008-10-24 12:30:00,16.3,16.34,16.14,16.32,65700.0,16.3,16.34,16.14,16.32,65700.0
2008-10-24 13:00:00,16.33,16.52,16.32,16.36,31400.0,16.33,16.52,16.32,16.36,31400.0
2008-10-24 13:30:00,16.34,16.34,16.03,16.06,49500.0,16.34,16.34,16.03,16.06,49500.0
2008-10-24 14:00:00,16.07,16.28,16.01,16.18,49400.0,16.07,16.28,16.01,16.18,49400.0
2008-10-24 14:30:00,16.17,16.47,16.17,16.44,69800.0,16.17,16.47,16.17,16.44,69800.0
2008-10-24 15:00:00,16.43,16.51,16.06,16.28,168100.0,16.43,16.51,16.06,16.28,168100.0
2008-10-24 15:30:00,16.3,16.36,16.1,16.15,163400.0,16.3,16.36,16.1,16.15,163400.0
2008-10-27 09:30:00,15.89,16.0,15.51,15.81,89500.0,15.89,16.0,15.51,15.81,89500.0
2008-10-27 10:00:00,15.83,16.03,15.8,15.91,94000.0,15.83,16.03,15.8,15.91,94000.0
2008-10-27 10:30:00,15.91,16.25,15.89,16.25,70200.0,15.91,16.25,15.89,16.25,70200.0
2008-10-27 11:00:00,16.23,16.45,16.21,16.31,53300.0,16.23,16.45,16.21,16.31,53300.0
2008-10-27 11:30:00,16.32,16.52,16.26,16.49,59900.0,16.32,16.52,16.26,16.49,59900.0
2008-10-27 12:00:00,16.49,16.7,16.48,16.66,67300.0,16.49,16.7,16.48,16.66,67300.0
2008-10-27 12:30:00,16.67,16.73,16.51,16.67,124100.0,16.67,16.73,16.51,16.67,124100.0
2008-10-27 13:00:00,16.68,16.74,16.53,16.7,62200.0,16.68,16.74,16.53,16.7,62200.0
2008-10-27 13:30:00,16.74,16.77,16.69,16.7,42300.0,16.74,16.77,16.69,16.7,42300.0
2008-10-27 14:00:00,16.7,16.74,16.59,16.64,65500.0,16.7,16.74,16.59,16.64,65500.0
2008-10-27 14:30:00,16.64,16.71,16.52,16.58,102300.0,16.64,16.71,16.52,16.58,102300.0
2008-10-27 15:00:00,16.58,16.73,16.44,16.52,106400.0,16.58,16.73,16.44,16.52,106400.0
2008-10-27 15:30:00,16.53,16.6,16.2,16.2,169200.0,16.53,16.6,16.2,16.2,169200.0
2008-10-28 09:30:00,16.58,16.58,16.08,16.25,122400.0,16.58,16.58,16.08,16.25,122400.0
2008-10-28 10:00:00,16.24,16.32,16.18,16.3,81800.0,16.24,16.32,16.18,16.3,81800.0
2008-10-28 10:30:00,16.27,16.36,16.22,16.25,74700.0,16.27,16.36,16.22,16.25,74700.0
2008-10-28 11:00:00,16.23,16.33,16.22,16.28,62400.0,16.23,16.33,16.22,16.28,62400.0
2008-10-28 11:30:00,16.28,16.42,16.25,16.26,65500.0,16.28,16.42,16.25,16.26,65500.0
2008-10-28 12:00:00,16.26,16.35,16.21,16.21,91300.0,16.26,16.35,16.21,16.21,91300.0
2008-10-28 12:30:00,16.22,16.32,16.2,16.3,32600.0,16.22,16.32,16.2,16.3,32600.0
2008-10-28 13:00:00,16.29,16.41,16.27,16.33,46500.0,16.29,16.41,16.27,16.33,46500.0
2008-10-28 13:30:00,16.33,16.33,16.23,16.25,34600.0,16.33,16.33,16.23,16.25,34600.0
2008-10-28 14:00:00,16.23,16.47,16.23,16.45,50400.0,16.23,16.47,16.23,16.45,50400.0
2008-10-28 14:30:00,16.46,16.73,16.44,16.66,104800.0,16.46,16.73,16.44,16.66,104800.0
2008-10-28 15:00:00,16.67,17.04,16.58,17.0,134600.0,16.67,17.04,16.58,17.0,134600.0
2008-10-28 15:30:00,17.0,17.29,16.83,17.13,359300.0,17.0,17.29,16.83,17.13,359300.0
2008-10-29 09:30:00,17.1,17.1,16.5,16.53,88900.0,17.1,17.1,16.5,16.53,88900.0
2008-10-29 10:00:00,16.52,16.82,16.42,16.7,139900.0,16.52,16.82,16.42,16.7,139900.0
2008-10-29 10:30:00,16.7,16.77,16.64,16.64,50200.0,16.7,16.77,16.64,16.64,50200.0
2008-10-29 11:00:00,16.64,16.72,16.56,16.59,167100.0,16.64,16.72,16.56,16.59,167100.0
2008-10-29 11:30:00,16.6,16.73,16.57,16.66,51000.0,16.6,16.73,16.57,16.66,51000.0
2008-10-29 12:00:00,16.66,16.69,16.57,16.68,76900.0,16.66,16.69,16.57,16.68,76900.0
2008-10-29 12:30:00,16.69,16.77,16.57,16.57,66600.0,16.69,16.77,16.57,16.57,66600.0
2008-10-29 13:00:00,16.6,16.75,16.52,16.72,120900.0,16.6,16.75,16.52,16.72,120900.0
2008-10-29 13:30:00,16.7,16.9,16.7,16.76,157900.0,16.7,16.9,16.7,16.76,157900.0
2008-10-29 14:00:00,16.76,16.76,16.3,16.49,241200.0,16.76,16.76,16.3,16.49,241200.0
2008-10-29 14:30:00,16.47,16.74,16.33,16.64,114400.0,16.47,16.74,16.33,16.64,114400.0
2008-10-29 15:00:00,16.64,17.05,16.51,16.98,137600.0,16.64,17.05,16.51,16.98,137600.0
2008-10-29 15:30:00,16.98,17.03,16.52,16.53,254800.0,16.98,17.03,16.52,16.53,254800.0
2008-10-30 09:30:00,16.65,17.26,16.65,16.86,74600.0,16.65,17.26,16.65,16.86,74600.0
2008-10-30 10:00:00,16.86,16.89,16.7,16.7,62000.0,16.86,16.89,16.7,16.7,62000.0
2008-10-30 10:30:00,16.69,16.76,16.49,16.67,50400.0,16.69,16.76,16.49,16.67,50400.0
2008-10-30 11:00:00,16.67,16.85,16.67,16.76,47600.0,16.67,16.85,16.67,16.76,47600.0
2008-10-30 11:30:00,16.79,16.81,16.66,16.76,85500.0,16.79,16.81,16.66,16.76,85500.0
2008-10-30 12:00:00,16.79,16.8,16.72,16.75,41700.0,16.79,16.8,16.72,16.75,41700.0
2008-10-30 12:30:00,16.75,16.81,16.7,16.75,16600.0,16.75,16.81,16.7,16.75,16600.0
2008-10-30 13:00:00,16.73,16.81,16.71,16.76,44700.0,16.73,16.81,16.71,16.76,44700.0
2008-10-30 13:30:00,16.76,16.82,16.7,16.8,49900.0,16.76,16.82,16.7,16.8,49900.0
2008-10-30 14:00:00,16.79,16.81,16.69,16.72,90800.0,16.79,16.81,16.69,16.72,90800.0
2008-10-30 14:30:00,16.72,16.9,16.7,16.88,123700.0,16.72,16.9,16.7,16.88,123700.0
2008-10-30 15:00:00,16.9,16.99,16.73,16.85,254800.0,16.9,16.99,16.73,16.85,254800.0
2008-10-30 15:30:00,16.85,16.95,16.72,16.95,349900.0,16.85,16.95,16.72,16.95,349900.0
2008-10-31 09:30:00,16.86,16.95,16.59,16.72,64200.0,16.86,16.95,16.59,16.72,64200.0
2008-10-31 10:00:00,16.73,17.06,16.7,16.95,55600.0,16.73,17.06,16.7,16.95,55600.0
2008-10-31 10:30:00,16.95,17.2,16.95,17.19,117800.0,16.95,17.2,16.95,17.19,117800.0
2008-10-31 11:00:00,17.2,17.55,17.2,17.51,121700.0,17.2,17.55,17.2,17.51,121700.0
2008-10-31 11:30:00,17.53,17.65,17.3,17.33,137500.0,17.53,17.65,17.3,17.33,137500.0
2008-10-31 12:00:00,17.35,17.43,17.3,17.31,48400.0,17.35,17.43,17.3,17.31,48400.0
2008-10-31 12:30:00,17.32,17.39,17.31,17.37,34000.0,17.32,17.39,17.31,17.37,34000.0
2008-10-31 13:00:00,17.38,17.52,17.35,17.49,94800.0,17.38,17.52,17.35,17.49,94800.0
2008-10-31 13:30:00,17.5,17.65,17.5,17.65,52500.0,17.5,17.65,17.5,17.65,52500.0
2008-10-31 14:00:00,17.63,17.65,17.49,17.59,100200.0,17.63,17.65,17.49,17.59,100200.0
2008-10-31 14:30:00,17.59,17.69,17.53,17.65,92000.0,17.59,17.69,17.53,17.65,92000.0
2008-10-31 15:00:00,17.68,17.7,17.34,17.37,114400.0,17.68,17.7,17.34,17.37,114400.0
2008-10-31 15:30:00,17.37,17.54,17.28,17.48,234100.0,17.37,17.54,17.28,17.48,234100.0
2008-11-03 09:30:00,17.35,17.7,17.22,17.69,48500.0,17.35,17.7,17.22,17.69,48500.0
2008-11-03 10:00:00,17.7,18.04,17.65,17.66,78700.0,17.7,18.04,17.65,17.66,78700.0
2008-11-03 10:30:00,17.66,17.88,17.62,17.75,47000.0,17.66,17.88,17.62,17.75,47000.0
2008-11-03 11:00:00,17.75,17.8,17.68,17.73,35000.0,17.75,17.8,17.68,17.73,35000.0
2008-11-03 11:30:00,17.74,17.83,17.74,17.8,34600.0,17.74,17.83,17.74,17.8,34600.0
2008-11-03 12:00:00,17.81,17.82,17.77,17.8,53900.0,17.81,17.82,17.77,17.8,53900.0
2008-11-03 12:30:00,17.8,17.8,17.73,17.75,42200.0,17.8,17.8,17.73,17.75,42200.0
2008-11-03 13:00:00,17.75,17.78,17.66,17.66,29400.0,17.75,17.78,17.66,17.66,29400.0
2008-11-03 13:30:00,17.66,17.72,17.62,17.62,24600.0,17.66,17.72,17.62,17.62,24600.0
2008-11-03 14:00:00,17.62,17.64,17.52,17.63,35100.0,17.62,17.64,17.52,17.63,35100.0
2008-11-03 14:30:00,17.65,17.7,17.56,17.56,54500.0,17.65,17.7,17.56,17.56,54500.0
2008-11-03 15:00:00,17.56,17.66,17.54,17.66,49900.0,17.56,17.66,17.54,17.66,49900.0
2008-11-03 15:30:00,17.65,17.74,17.58,17.64,127100.0,17.65,17.74,17.58,17.64,127100.0
2008-11-04 09:30:00,17.87,17.97,17.32,17.39,99800.0,17.87,17.97,17.32,17.39,99800.0
2008-11-04 10:00:00,17.4,17.41,17.37,17.4,96400.0,17.4,17.41,17.37,17.4,96400.0
2008-11-04 10:30:00,17.4,17.71,17.4,17.7,101100.0,17.4,17.71,17.4,17.7,101100.0
2008-11-04 11:00:00,17.7,17.88,17.66,17.86,143700.0,17.7,17.88,17.66,17.86,143700.0
2008-11-04 11:30:00,17.88,17.91,17.81,17.85,104200.0,17.88,17.91,17.81,17.85,104200.0
2008-11-04 12:00:00,17.85,17.85,17.68,17.77,68000.0,17.85,17.85,17.68,17.77,68000.0
2008-11-04 12:30:00,17.77,17.77,17.58,17.59,207100.0,17.77,17.77,17.58,17.59,207100.0
2008-11-04 13:00:00,17.59,17.73,17.52,17.68,107200.0,17.59,17.73,17.52,17.68,107200.0
2008-11-04 13:30:00,17.66,17.73,17.64,17.68,21500.0,17.66,17.73,17.64,17.68,21500.0
2008-11-04 14:00:00,17.69,17.71,17.57,17.7,36700.0,17.69,17.71,17.57,17.7,36700.0
2008-11-04 14:30:00,17.72,17.78,17.55,17.59,53400.0,17.72,17.78,17.55,17.59,53400.0
2008-11-04 15:00:00,17.59,17.69,17.53,17.65,57700.0,17.59,17.69,17.53,17.65,57700.0
2008-11-04 15:30:00,17.65,17.75,17.53,17.68,466300.0,17.65,17.75,17.53,17.68,466300.0
2008-11-05 09:30:00,17.53,17.8,17.47,17.72,52100.0,17.53,17.8,17.47,17.72,52100.0
2008-11-05 10:00:00,17.75,18.0,17.67,17.97,250400.0,17.75,18.0,17.67,17.97,250400.0
2008-11-05 10:30:00,17.99,18.06,17.92,17.92,27900.0,17.99,18.06,17.92,17.92,27900.0
2008-11-05 11:00:00,17.94,17.98,17.85,17.91,35200.0,17.94,17.98,17.85,17.91,35200.0
2008-11-05 11:30:00,17.9,17.97,17.88,17.92,43400.0,17.9,17.97,17.88,17.92,43400.0
2008-11-05 12:00:00,17.91,17.92,17.7,17.71,42300.0,17.91,17.92,17.7,17.71,42300.0
2008-11-05 12:30:00,17.72,17.74,17.52,17.7,108900.0,17.72,17.74,17.52,17.7,108900.0
2008-11-05 13:00:00,17.7,17.7,17.59,17.67,39400.0,17.7,17.7,17.59,17.67,39400.0
2008-11-05 13:30:00,17.66,17.67,17.57,17.66,39100.0,17.66,17.67,17.57,17.66,39100.0
2008-11-05 14:00:00,17.66,17.7,17.58,17.65,44300.0,17.66,17.7,17.58,17.65,44300.0
2008-11-05 14:30:00,17.64,17.81,17.63,17.64,49700.0,17.64,17.81,17.63,17.64,49700.0
2008-11-05 15:00:00,17.64,17.81,17.54,17.55,117800.0,17.64,17.81,17.54,17.55,117800.0
2008-11-05 15:30:00,17.54,17.64,17.39,17.46,151600.0,17.54,17.64,17.39,17.46,151600.0
2008-11-06 09:30:00,17.3,17.58,16.95,16.96,80600.0,17.3,17.58,16.95,16.96,80600.0
2008-11-06 10:00:00,16.94,17.02,16.82,16.82,54800.0,16.94,17.02,16.82,16.82,54800.0
2008-11-06 10:30:00,16.82,16.91,16.69,16.75,39500.0,16.82,16.91,16.69,16.75,39500.0
2008-11-06 11:00:00,16.75,16.86,16.66,16.81,37200.0,16.75,16.86,16.66,16.81,37200.0
2008-11-06 11:30:00,16.82,16.83,16.72,16.73,22400.0,16.82,16.83,16.72,16.73,22400.0
2008-11-06 12:00:00,16.73,16.79,16.43,16.44,34000.0,16.73,16.79,16.43,16.44,34000.0
2008-11-06 12:30:00,16.44,16.59,16.38,16.49,32500.0,16.44,16.59,16.38,16.49,32500.0
2008-11-06 13:00:00,16.49,16.64,16.45,16.61,32300.0,16.49,16.64,16.45,16.61,32300.0
2008-11-06 13:30:00,16.6,16.6,16.45,16.53,35800.0,16.6,16.6,16.45,16.53,35800.0
2008-11-06 14:00:00,16.51,16.63,16.51,16.52,35900.0,16.51,16.63,16.51,16.52,35900.0
2008-11-06 14:30:00,16.52,16.71,16.48,16.53,99000.0,16.52,16.71,16.48,16.53,99000.0
2008-11-06 15:00:00,16.54,16.6,16.39,16.4,133700.0,16.54,16.6,16.39,16.4,133700.0
2008-11-06 15:30:00,16.42,16.43,16.2,16.27,166900.0,16.42,16.43,16.2,16.27,166900.0
2008-11-07 09:30:00,16.36,16.48,16.23,16.38,26600.0,16.36,16.48,16.23,16.38,26600.0
2008-11-07 10:00:00,16.39,16.72,16.36,16.69,93000.0,16.39,16.72,16.36,16.69,93000.0
2008-11-07 10:30:00,16.7,16.84,16.49,16.57,132500.0,16.7,16.84,16.49,16.57,132500.0
2008-11-07 11:00:00,16.58,16.63,16.44,16.47,45100.0,16.58,16.63,16.44,16.47,45100.0
2008-11-07 11:30:00,16.44,16.52,16.35,16.52,38800.0,16.44,16.52,16.35,16.52,38800.0
2008-11-07 12:00:00,16.54,16.61,16.47,16.47,41000.0,16.54,16.61,16.47,16.47,41000.0
2008-11-07 12:30:00,16.48,16.5,16.37,16.48,11900.0,16.48,16.5,16.37,16.48,11900.0
2008-11-07 13:00:00,16.49,16.52,16.43,16.48,38600.0,16.49,16.52,16.43,16.48,38600.0
2008-11-07 13:30:00,16.5,16.55,16.38,16.55,43800.0,16.5,16.55,16.38,16.55,43800.0
2008-11-07 14:00:00,16.55,16.55,16.49,16.53,48900.0,16.55,16.55,16.49,16.53,48900.0
2008-11-07 14:30:00,16.53,16.63,16.28,16.29,156300.0,16.53,16.63,16.28,16.29,156300.0
2008-11-07 15:00:00,16.24,16.35,16.12,16.21,88400.0,16.24,16.35,16.12,16.21,88400.0
2008-11-07 15:30:00,16.21,16.49,16.17,16.43,132700.0,16.21,16.49,16.17,16.43,132700.0
2008-11-10 09:30:00,16.66,16.75,16.41,16.48,57800.0,16.66,16.75,16.41,16.48,57800.0
2008-11-10 10:00:00,16.51,16.63,16.46,16.51,28800.0,16.51,16.63,16.46,16.51,28800.0
2008-11-10 10:30:00,16.51,16.57,16.44,16.46,18800.0,16.51,16.57,16.44,16.46,18800.0
2008-11-10 11:00:00,16.46,16.48,16.34,16.42,16100.0,16.46,16.48,16.34,16.42,16100.0
2008-11-10 11:30:00,16.42,16.42,16.26,16.27,35100.0,16.42,16.42,16.26,16.27,35100.0
2008-11-10 12:00:00,16.27,16.33,16.19,16.2,20600.0,16.27,16.33,16.19,16.2,20600.0
2008-11-10 12:30:00,16.19,16.28,16.19,16.27,42300.0,16.19,16.28,16.19,16.27,42300.0
2008-11-10 13:00:00,16.26,16.29,16.21,16.25,58400.0,16.26,16.29,16.21,16.25,58400.0
2008-11-10 13:30:00,16.3,16.43,16.21,16.39,25000.0,16.3,16.43,16.21,16.39,25000.0
2008-11-10 14:00:00,16.39,16.39,16.25,16.28,38000.0,16.39,16.39,16.25,16.28,38000.0
2008-11-10 14:30:00,16.28,16.33,16.21,16.24,47700.0,16.28,16.33,16.21,16.24,47700.0
2008-11-10 15:00:00,16.23,16.32,16.06,16.07,74200.0,16.23,16.32,16.06,16.07,74200.0
2008-11-10 15:30:00,16.1,16.3,16.06,16.19,138800.0,16.1,16.3,16.06,16.19,138800.0
2008-11-11 09:30:00,16.06,16.1,15.76,15.79,46900.0,16.06,16.1,15.76,15.79,46900.0
2008-11-11 10:00:00,15.79,15.86,15.67,15.85,110300.0,15.79,15.86,15.67,15.85,110300.0
2008-11-11 10:30:00,15.83,15.91,15.6,15.63,57700.0,15.83,15.91,15.6,15.63,57700.0
2008-11-11 11:00:00,15.61,15.67,15.55,15.67,73700.0,15.61,15.67,15.55,15.67,73700.0
2008-11-11 11:30:00,15.67,15.73,15.62,15.7,17000.0,15.67,15.73,15.62,15.7,17000.0
2008-11-11 12:00:00,15.7,15.7,15.57,15.58,19700.0,15.7,15.7,15.57,15.58,19700.0
2008-11-11 12:30:00,15.59,15.64,15.59,15.61,14000.0,15.59,15.64,15.59,15.61,14000.0
2008-11-11 13:00:00,15.61,15.67,15.57,15.65,35700.0,15.61,15.67,15.57,15.65,35700.0
2008-11-11 13:30:00,15.65,15.76,15.62,15.76,70100.0,15.65,15.76,15.62,15.76,70100.0
2008-11-11 14:00:00,15.74,16.08,15.71,16.08,83500.0,15.74,16.08,15.71,16.08,83500.0
2008-11-11 14:30:00,16.09,16.24,15.87,15.87,123900.0,16.09,16.24,15.87,15.87,123900.0
2008-11-11 15:00:00,15.85,15.9,15.75,15.83,79800.0,15.85,15.9,15.75,15.83,79800.0
2008-11-11 15:30:00,15.81,15.9,15.65,15.78,191000.0,15.81,15.9,15.65,15.78,191000.0
2008-11-12 09:30:00,15.48,15.48,15.13,15.3,111000.0,15.48,15.48,15.13,15.3,111000.0
2008-11-12 10:00:00,15.3,15.37,15.08,15.11,91100.0,15.3,15.37,15.08,15.11,91100.0
2008-11-12 10:30:00,15.1,15.17,15.01,15.08,72500.0,15.1,15.17,15.01,15.08,72500.0
2008-11-12 11:00:00,15.08,15.16,15.02,15.09,85200.0,15.08,15.16,15.02,15.09,85200.0
2008-11-12 11:30:00,15.1,15.11,14.8,14.82,55800.0,15.1,15.11,14.8,14.82,55800.0
2008-11-12 12:00:00,14.82,14.84,14.62,14.68,82400.0,14.82,14.84,14.62,14.68,82400.0
2008-11-12 12:30:00,14.67,14.79,14.65,14.76,72500.0,14.67,14.79,14.65,14.76,72500.0
2008-11-12 13:00:00,14.77,14.79,14.71,14.72,51400.0,14.77,14.79,14.71,14.72,51400.0
2008-11-12 13:30:00,14.72,14.73,14.54,14.54,46200.0,14.72,14.73,14.54,14.54,46200.0
2008-11-12 14:00:00,14.54,14.54,14.39,14.51,84500.0,14.54,14.54,14.39,14.51,84500.0
2008-11-12 14:30:00,14.51,14.59,14.48,14.5,53500.0,14.51,14.59,14.48,14.5,53500.0
2008-11-12 15:00:00,14.5,14.52,14.42,14.52,64000.0,14.5,14.52,14.42,14.52,64000.0
2008-11-12 15:30:00,14.51,14.57,14.38,14.45,159600.0,14.51,14.57,14.38,14.45,159600.0
2008-11-13 09:30:00,14.49,14.78,14.23,14.29,80300.0,14.49,14.78,14.23,14.29,80300.0
2008-11-13 10:00:00,14.25,14.39,14.23,14.36,151300.0,14.25,14.39,14.23,14.36,151300.0
2008-11-13 10:30:00,14.37,14.41,14.09,14.21,85400.0,14.37,14.41,14.09,14.21,85400.0
2008-11-13 11:00:00,14.2,14.25,13.98,14.07,94500.0,14.2,14.25,13.98,14.07,94500.0
2008-11-13 11:30:00,14.07,14.16,13.96,14.08,117600.0,14.07,14.16,13.96,14.08,117600.0
2008-11-13 12:00:00,14.1,14.14,13.82,13.82,66100.0,14.1,14.14,13.82,13.82,66100.0
2008-11-13 12:30:00,13.83,13.9,13.65,13.65,79200.0,13.83,13.9,13.65,13.65,79200.0
2008-11-13 13:00:00,13.63,13.94,13.6,13.79,130300.0,13.63,13.94,13.6,13.79,130300.0
2008-11-13 13:30:00,13.78,14.3,13.78,14.1,164600.0,13.78,14.3,13.78,14.1,164600.0
2008-11-13 14:00:00,14.08,14.52,14.08,14.46,138500.0,14.08,14.52,14.08,14.46,138500.0
2008-11-13 14:30:00,14.46,14.69,14.35,14.52,205200.0,14.46,14.69,14.35,14.52,205200.0
2008-11-13 15:00:00,14.53,14.65,14.24,14.65,199300.0,14.53,14.65,14.24,14.65,199300.0
2008-11-13 15:30:00,14.65,15.04,14.61,15.0,389800.0,14.65,15.04,14.61,15.0,389800.0
2008-11-14 09:30:00,14.84,15.16,14.76,14.86,109500.0,14.84,15.16,14.76,14.86,109500.0
2008-11-14 10:00:00,14.87,14.88,14.45,14.52,102800.0,14.87,14.88,14.45,14.52,102800.0
2008-11-14 10:30:00,14.52,14.6,14.34,14.47,72900.0,14.52,14.6,14.34,14.47,72900.0
2008-11-14 11:00:00,14.47,14.68,14.45,14.5,87100.0,14.47,14.68,14.45,14.5,87100.0
2008-11-14 11:30:00,14.46,14.52,14.36,14.37,81900.0,14.46,14.52,14.36,14.37,81900.0
2008-11-14 12:00:00,14.37,14.54,14.26,14.53,76400.0,14.37,14.54,14.26,14.53,76400.0
2008-11-14 12:30:00,14.54,14.64,14.41,14.64,34500.0,14.54,14.64,14.41,14.64,34500.0
2008-11-14 13:00:00,14.62,14.77,14.59,14.73,175800.0,14.62,14.77,14.59,14.73,175800.0
2008-11-14 13:30:00,14.74,14.85,14.69,14.7,85100.0,14.74,14.85,14.69,14.7,85100.0
2008-11-14 14:00:00,14.72,14.98,14.71,14.81,120700.0,14.72,14.98,14.71,14.81,120700.0
2008-11-14 14:30:00,14.82,14.94,14.71,14.94,138100.0,14.82,14.94,14.71,14.94,138100.0
2008-11-14 15:00:00,14.95,14.98,14.71,14.75,100700.0,14.95,14.98,14.71,14.75,100700.0
2008-11-14 15:30:00,14.75,14.77,14.49,14.53,294300.0,14.75,14.77,14.49,14.53,294300.0
2008-11-17 09:30:00,14.48,14.76,14.25,14.66,91300.0,14.48,14.76,14.25,14.66,91300.0
2008-11-17 10:00:00,14.63,14.66,14.37,14.44,57400.0,14.63,14.66,14.37,14.44,57400.0
2008-11-17 10:30:00,14.44,14.53,14.42,14.5,39500.0,14.44,14.53,14.42,14.5,39500.0
2008-11-17 11:00:00,14.5,14.7,14.45,14.46,69700.0,14.5,14.7,14.45,14.46,69700.0
2008-11-17 11:30:00,14.47,14.62,14.37,14.62,83900.0,14.47,14.62,14.37,14.62,83900.0
2008-11-17 12:00:00,14.61,14.79,14.57,14.67,56600.0,14.61,14.79,14.57,14.67,56600.0
2008-11-17 12:30:00,14.69,14.74,14.56,14.69,113600.0,14.69,14.74,14.56,14.69,113600.0
2008-11-17 13:00:00,14.66,14.67,14.56,14.66,39700.0,14.66,14.67,14.56,14.66,39700.0
2008-11-17 13:30:00,14.66,14.69,14.54,14.61,69600.0,14.66,14.69,14.54,14.61,69600.0
2008-11-17 14:00:00,14.61,14.61,14.43,14.47,108200.0,14.61,14.61,14.43,14.47,108200.0
2008-11-17 14:30:00,14.47,14.59,14.44,14.5,90200.0,14.47,14.59,14.44,14.5,90200.0
2008-11-17 15:00:00,14.51,14.61,14.47,14.56,70400.0,14.51,14.61,14.47,14.56,70400.0
2008-11-17 15:30:00,14.56,14.6,14.36,14.36,136700.0,14.56,14.6,14.36,14.36,136700.0
2008-11-18 09:30:00,14.46,14.69,14.44,14.54,83000.0,14.46,14.69,14.44,14.54,83000.0
2008-11-18 10:00:00,14.53,14.54,14.46,14.53,100600.0,14.53,14.54,14.46,14.53,100600.0
2008-11-18 10:30:00,14.55,14.55,14.43,14.5,81600.0,14.55,14.55,14.43,14.5,81600.0
2008-11-18 11:00:00,14.5,14.5,14.41,14.44,71600.0,14.5,14.5,14.41,14.44,71600.0
2008-11-18 11:30:00,14.45,14.53,14.44,14.47,72900.0,14.45,14.53,14.44,14.47,72900.0
2008-11-18 12:00:00,14.47,14.47,14.21,14.23,48200.0,14.47,14.47,14.21,14.23,48200.0
2008-11-18 12:30:00,14.22,14.23,14.06,14.08,43500.0,14.22,14.23,14.06,14.08,43500.0
2008-11-18 13:00:00,14.08,14.15,14.07,14.14,43500.0,14.08,14.15,14.07,14.14,43500.0
2008-11-18 13:30:00,14.14,14.15,14.0,14.09,93100.0,14.14,14.15,14.0,14.09,93100.0
2008-11-18 14:00:00,14.09,14.22,14.02,14.12,53600.0,14.09,14.22,14.02,14.12,53600.0
2008-11-18 14:30:00,14.11,14.11,13.85,13.92,70400.0,14.11,14.11,13.85,13.92,70400.0
2008-11-18 15:00:00,13.92,14.5,13.91,14.2,184000.0,13.92,14.5,13.91,14.2,184000.0
2008-11-18 15:30:00,14.19,14.55,14.14,14.52,510600.0,14.19,14.55,14.14,14.52,510600.0
2008-11-19 09:30:00,14.21,14.77,14.21,14.54,77200.0,14.21,14.77,14.21,14.54,77200.0
2008-11-19 10:00:00,14.52,14.57,14.25,14.38,191800.0,14.52,14.57,14.25,14.38,191800.0
2008-11-19 10:30:00,14.34,14.35,13.95,14.0,117500.0,14.34,14.35,13.95,14.0,117500.0
2008-11-19 11:00:00,13.99,14.03,13.93,13.94,135800.0,13.99,14.03,13.93,13.94,135800.0
2008-11-19 11:30:00,13.95,13.99,13.85,13.95,60600.0,13.95,13.99,13.85,13.95,60600.0
2008-11-19 12:00:00,13.94,14.02,13.89,13.9,52600.0,13.94,14.02,13.89,13.9,52600.0
2008-11-19 12:30:00,13.9,14.0,13.88,13.99,87500.0,13.9,14.0,13.88,13.99,87500.0
2008-11-19 13:00:00,14.0,14.11,13.97,13.97,44500.0,14.0,14.11,13.97,13.97,44500.0
2008-11-19 13:30:00,13.97,14.06,13.86,14.03,46800.0,13.97,14.06,13.86,14.03,46800.0
2008-11-19 14:00:00,14.03,14.04,13.85,13.94,55200.0,14.03,14.04,13.85,13.94,55200.0
2008-11-19 14:30:00,13.91,13.95,13.71,13.73,115600.0,13.91,13.95,13.71,13.73,115600.0
2008-11-19 15:00:00,13.75,13.91,13.62,13.72,81300.0,13.75,13.91,13.62,13.72,81300.0
2008-11-19 15:30:00,13.72,13.76,13.43,13.49,229600.0,13.72,13.76,13.43,13.49,229600.0
2008-11-20 09:30:00,13.2,13.22,12.82,12.88,217200.0,13.2,13.22,12.82,12.88,217200.0
2008-11-20 10:00:00,12.85,13.15,12.74,13.05,162500.0,12.85,13.15,12.74,13.05,162500.0
2008-11-20 10:30:00,13.05,13.11,12.84,12.96,171900.0,13.05,13.11,12.84,12.96,171900.0
2008-11-20 11:00:00,12.96,13.1,12.89,12.98,120700.0,12.96,13.1,12.89,12.98,120700.0
2008-11-20 11:30:00,12.99,13.0,12.72,12.75,84600.0,12.99,13.0,12.72,12.75,84600.0
2008-11-20 12:00:00,12.76,12.86,12.58,12.79,82400.0,12.76,12.86,12.58,12.79,82400.0
2008-11-20 12:30:00,12.8,12.97,12.71,12.71,160500.0,12.8,12.97,12.71,12.71,160500.0
2008-11-20 13:00:00,12.7,12.75,12.53,12.69,136600.0,12.7,12.75,12.53,12.69,136600.0
2008-11-20 13:30:00,12.69,12.77,12.56,12.72,122700.0,12.69,12.77,12.56,12.72,122700.0
2008-11-20 14:00:00,12.71,12.76,12.35,12.37,96000.0,12.71,12.76,12.35,12.37,96000.0
2008-11-20 14:30:00,12.39,12.54,12.2,12.3,148400.0,12.39,12.54,12.2,12.3,148400.0
2008-11-20 15:00:00,12.3,12.42,12.08,12.17,247200.0,12.3,12.42,12.08,12.17,247200.0
2008-11-20 15:30:00,12.17,12.21,11.74,11.84,432000.0,12.17,12.21,11.74,11.84,432000.0
2008-11-21 09:30:00,12.09,12.3,11.94,12.08,309200.0,12.09,12.3,11.94,12.08,309200.0
2008-11-21 10:00:00,12.09,12.32,11.97,12.21,187900.0,12.09,12.32,11.97,12.21,187900.0
2008-11-21 10:30:00,12.19,12.23,11.95,12.02,123500.0,12.19,12.23,11.95,12.02,123500.0
2008-11-21 11:00:00,12.01,12.19,11.94,12.12,128500.0,12.01,12.19,11.94,12.12,128500.0
2008-11-21 11:30:00,12.11,12.54,12.11,12.21,168800.0,12.11,12.54,12.11,12.21,168800.0
2008-11-21 12:00:00,12.22,12.26,12.12,12.25,139700.0,12.22,12.26,12.12,12.25,139700.0
2008-11-21 12:30:00,12.26,12.47,12.23,12.27,98800.0,12.26,12.47,12.23,12.27,98800.0
2008-11-21 13:00:00,12.26,12.31,12.18,12.26,65200.0,12.26,12.31,12.18,12.26,65200.0
2008-11-21 13:30:00,12.26,12.3,12.13,12.13,78100.0,12.26,12.3,12.13,12.13,78100.0
2008-11-21 14:00:00,12.11,12.28,12.11,12.2,147500.0,12.11,12.28,12.11,12.2,147500.0
2008-11-21 14:30:00,12.19,12.28,12.06,12.19,104500.0,12.19,12.28,12.06,12.19,104500.0
2008-11-21 15:00:00,12.18,12.62,12.18,12.55,256200.0,12.18,12.62,12.18,12.55,256200.0
2008-11-21 15:30:00,12.55,12.69,12.46,12.65,406000.0,12.55,12.69,12.46,12.65,406000.0
2008-11-24 09:30:00,12.84,13.15,12.76,12.89,155100.0,12.84,13.15,12.76,12.89,155100.0
2008-11-24 10:00:00,12.91,13.16,12.91,13.16,71500.0,12.91,13.16,12.91,13.16,71500.0
2008-11-24 10:30:00,13.18,13.3,12.91,13.04,123800.0,13.18,13.3,12.91,13.04,123800.0
2008-11-24 11:00:00,13.04,13.1,12.91,13.07,114400.0,13.04,13.1,12.91,13.07,114400.0
2008-11-24 11:30:00,13.05,13.25,13.04,13.23,81700.0,13.05,13.25,13.04,13.23,81700.0
2008-11-24 12:00:00,13.2,13.28,13.09,13.09,155400.0,13.2,13.28,13.09,13.09,155400.0
2008-11-24 12:30:00,13.1,13.21,13.04,13.09,100400.0,13.1,13.21,13.04,13.09,100400.0
2008-11-24 13:00:00,13.09,13.09,12.89,13.06,69900.0,13.09,13.09,12.89,13.06,69900.0
2008-11-24 13:30:00,13.07,13.21,13.02,13.19,51800.0,13.07,13.21,13.02,13.19,51800.0
2008-11-24 14:00:00,13.22,13.25,13.1,13.23,91500.0,13.22,13.25,13.1,13.23,91500.0
2008-11-24 14:30:00,13.24,13.32,13.11,13.2,84000.0,13.24,13.32,13.11,13.2,84000.0
2008-11-24 15:00:00,13.21,13.45,13.17,13.44,125400.0,13.21,13.45,13.17,13.44,125400.0
2008-11-24 15:30:00,13.45,13.74,13.29,13.41,395500.0,13.45,13.74,13.29,13.41,395500.0
2008-11-25 09:30:00,13.56,13.8,13.22,13.27,103400.0,13.56,13.8,13.22,13.27,103400.0
2008-11-25 10:00:00,13.29,13.42,13.27,13.33,72700.0,13.29,13.42,13.27,13.33,72700.0
2008-11-25 10:30:00,13.34,13.38,13.17,13.21,131500.0,13.34,13.38,13.17,13.21,131500.0
2008-11-25 11:00:00,13.21,13.21,12.96,13.17,66000.0,13.21,13.21,12.96,13.17,66000.0
2008-11-25 11:30:00,13.17,13.39,13.17,13.32,34100.0,13.17,13.39,13.17,13.32,34100.0
2008-11-25 12:00:00,13.31,13.37,13.27,13.36,37200.0,13.31,13.37,13.27,13.36,37200.0
2008-11-25 12:30:00,13.37,13.44,13.2,13.27,37100.0,13.37,13.44,13.2,13.27,37100.0
2008-11-25 13:00:00,13.29,13.43,13.23,13.41,26100.0,13.29,13.43,13.23,13.41,26100.0
2008-11-25 13:30:00,13.42,13.49,13.26,13.26,36300.0,13.42,13.49,13.26,13.26,36300.0
2008-11-25 14:00:00,13.26,13.26,13.09,13.11,81700.0,13.26,13.26,13.09,13.11,81700.0
2008-11-25 14:30:00,13.11,13.27,13.05,13.21,135300.0,13.11,13.27,13.05,13.21,135300.0
2008-11-25 15:00:00,13.22,13.31,12.95,13.04,189000.0,13.22,13.31,12.95,13.04,189000.0
2008-11-25 15:30:00,13.02,13.26,12.94,13.15,327000.0,13.02,13.26,12.94,13.15,327000.0
2008-11-26 09:30:00,12.94,13.32,12.86,13.19,72600.0,12.94,13.32,12.86,13.19,72600.0
2008-11-26 10:00:00,13.18,13.29,13.07,13.26,56100.0,13.18,13.29,13.07,13.26,56100.0
2008-11-26 10:30:00,13.27,13.37,13.2,13.34,79500.0,13.27,13.37,13.2,13.34,79500.0
2008-11-26 11:00:00,13.33,13.59,13.28,13.56,61300.0,13.33,13.59,13.28,13.56,61300.0
2008-11-26 11:30:00,13.56,13.7,13.52,13.69,96300.0,13.56,13.7,13.52,13.69,96300.0
2008-11-26 12:00:00,13.68,13.74,13.64,13.68,50700.0,13.68,13.74,13.64,13.68,50700.0
2008-11-26 12:30:00,13.68,13.74,13.66,13.72,54000.0,13.68,13.74,13.66,13.72,54000.0
2008-11-26 13:00:00,13.71,13.79,13.62,13.69,64900.0,13.71,13.79,13.62,13.69,64900.0
2008-11-26 13:30:00,13.7,13.7,13.56,13.58,42900.0,13.7,13.7,13.56,13.58,42900.0
2008-11-26 14:00:00,13.58,13.69,13.53,13.56,137500.0,13.58,13.69,13.53,13.56,137500.0
2008-11-26 14:30:00,13.56,13.86,13.54,13.84,209700.0,13.56,13.86,13.54,13.84,209700.0
2008-11-26 15:00:00,13.85,13.94,13.8,13.92,100900.0,13.85,13.94,13.8,13.92,100900.0
2008-11-26 15:30:00,13.93,14.01,13.73,13.88,201500.0,13.93,14.01,13.73,13.88,201500.0
2008-11-28 09:30:00,13.78,13.9,13.6,13.61,20700.0,13.78,13.9,13.6,13.61,20700.0
2008-11-28 10:00:00,13.62,13.71,13.62,13.64,81100.0,13.62,13.71,13.62,13.64,81100.0
2008-11-28 10:30:00,13.63,13.66,13.52,13.66,43300.0,13.63,13.66,13.52,13.66,43300.0
2008-11-28 11:00:00,13.65,13.66,13.58,13.65,27000.0,13.65,13.66,13.58,13.65,27000.0
2008-11-28 11:30:00,13.63,13.8,13.59,13.77,36800.0,13.63,13.8,13.59,13.77,36800.0
2008-11-28 12:00:00,13.77,13.78,13.63,13.66,42700.0,13.77,13.78,13.63,13.66,42700.0
2008-11-28 12:30:00,13.65,13.82,13.57,13.79,228400.0,13.65,13.82,13.57,13.79,228400.0
2008-11-28 13:00:00,13.79,13.8,13.79,13.8,85400.0,13.79,13.8,13.79,13.8,85400.0
2008-11-28 13:30:00,13.8,13.8,13.8,13.8,0.0,13.8,13.8,13.8,13.8,0.0
2008-11-28 14:00:00,13.8,13.8,13.8,13.8,0.0,13.8,13.8,13.8,13.8,0.0
2008-11-28 14:30:00,13.8,13.8,13.8,13.8,0.0,13.8,13.8,13.8,13.8,0.0
2008-11-28 15:00:00,13.8,13.8,13.8,13.8,0.0,13.8,13.8,13.8,13.8,0.0
2008-11-28 15:30:00,13.8,13.8,13.8,13.8,0.0,13.8,13.8,13.8,13.8,0.0
2008-12-01 09:30:00,13.4,13.4,13.11,13.11,195900.0,13.4,13.4,13.11,13.11,195900.0
2008-12-01 10:00:00,13.1,13.3,13.06,13.21,94700.0,13.1,13.3,13.06,13.21,94700.0
2008-12-01 10:30:00,13.21,13.26,13.18,13.23,61200.0,13.21,13.26,13.18,13.23,61200.0
2008-12-01 11:00:00,13.23,13.25,13.12,13.12,85000.0,13.23,13.25,13.12,13.12,85000.0
2008-12-01 11:30:00,13.12,13.23,13.06,13.06,70700.0,13.12,13.23,13.06,13.06,70700.0
2008-12-01 12:00:00,13.05,13.23,12.96,12.96,89300.0,13.05,13.23,12.96,12.96,89300.0
2008-12-01 12:30:00,12.96,13.0,12.79,12.87,97000.0,12.96,13.0,12.79,12.87,97000.0
2008-12-01 13:00:00,12.87,13.0,12.81,13.0,82200.0,12.87,13.0,12.81,13.0,82200.0
2008-12-01 13:30:00,13.0,13.03,12.87,12.95,86300.0,13.0,13.03,12.87,12.95,86300.0
2008-12-01 14:00:00,12.95,12.97,12.81,12.87,84500.0,12.95,12.97,12.81,12.87,84500.0
2008-12-01 14:30:00,12.86,13.12,12.86,13.03,99600.0,12.86,13.12,12.86,13.03,99600.0
2008-12-01 15:00:00,13.02,13.08,12.95,12.96,84300.0,13.02,13.08,12.95,12.96,84300.0
2008-12-01 15:30:00,12.97,12.97,12.79,12.79,241800.0,12.97,12.97,12.79,12.79,241800.0
2008-12-02 09:30:00,13.07,13.12,12.61,12.78,135700.0,13.07,13.12,12.61,12.78,135700.0
2008-12-02 10:00:00,12.79,13.04,12.71,12.98,165400.0,12.79,13.04,12.71,12.98,165400.0
2008-12-02 10:30:00,12.96,13.18,12.92,13.05,148500.0,12.96,13.18,12.92,13.05,148500.0
2008-12-02 11:00:00,13.05,13.11,13.01,13.1,73100.0,13.05,13.11,13.01,13.1,73100.0
2008-12-02 11:30:00,13.1,13.25,13.02,13.19,131500.0,13.1,13.25,13.02,13.19,131500.0
2008-12-02 12:00:00,13.19,13.3,13.19,13.3,98900.0,13.19,13.3,13.19,13.3,98900.0
2008-12-02 12:30:00,13.3,13.41,13.3,13.31,64400.0,13.3,13.41,13.3,13.31,64400.0
2008-12-02 13:00:00,13.31,13.36,13.27,13.34,83700.0,13.31,13.36,13.27,13.34,83700.0
2008-12-02 13:30:00,13.35,13.36,13.13,13.13,65100.0,13.35,13.36,13.13,13.13,65100.0
2008-12-02 14:00:00,13.12,13.14,13.0,13.05,104800.0,13.12,13.14,13.0,13.05,104800.0
2008-12-02 14:30:00,13.05,13.23,13.01,13.22,133200.0,13.05,13.23,13.01,13.22,133200.0
2008-12-02 15:00:00,13.23,13.4,13.05,13.34,135900.0,13.23,13.4,13.05,13.34,135900.0
2008-12-02 15:30:00,13.32,13.39,13.13,13.36,317100.0,13.32,13.39,13.13,13.36,317100.0
2008-12-03 09:30:00,13.08,13.36,13.0,13.19,116500.0,13.08,13.36,13.0,13.19,116500.0
2008-12-03 10:00:00,13.18,13.37,13.12,13.31,77000.0,13.18,13.37,13.12,13.31,77000.0
2008-12-03 10:30:00,13.33,13.66,13.33,13.64,105900.0,13.33,13.66,13.33,13.64,105900.0
2008-12-03 11:00:00,13.65,13.85,13.59,13.8,204300.0,13.65,13.85,13.59,13.8,204300.0
2008-12-03 11:30:00,13.81,13.94,13.72,13.94,175800.0,13.81,13.94,13.72,13.94,175800.0
2008-12-03 12:00:00,13.93,13.94,13.8,13.87,97800.0,13.93,13.94,13.8,13.87,97800.0
2008-12-03 12:30:00,13.88,13.92,13.8,13.8,60900.0,13.88,13.92,13.8,13.8,60900.0
2008-12-03 13:00:00,13.8,13.86,13.64,13.64,53300.0,13.8,13.86,13.64,13.64,53300.0
2008-12-03 13:30:00,13.63,13.63,13.42,13.51,72000.0,13.63,13.63,13.42,13.51,72000.0
2008-12-03 14:00:00,13.52,13.92,13.51,13.83,145900.0,13.52,13.92,13.51,13.83,145900.0
2008-12-03 14:30:00,13.84,14.25,13.84,14.03,159500.0,13.84,14.25,13.84,14.03,159500.0
2008-12-03 15:00:00,14.03,14.08,13.88,13.97,119100.0,14.03,14.08,13.88,13.97,119100.0
2008-12-03 15:30:00,13.98,14.1,13.89,14.02,254800.0,13.98,14.1,13.89,14.02,254800.0
2008-12-04 09:30:00,13.78,14.5,13.52,14.39,196800.0,13.78,14.5,13.52,14.39,196800.0
2008-12-04 10:00:00,14.4,14.64,14.26,14.26,162100.0,14.4,14.64,14.26,14.26,162100.0
2008-12-04 10:30:00,14.26,14.45,14.26,14.43,132300.0,14.26,14.45,14.26,14.43,132300.0
2008-12-04 11:00:00,14.44,14.45,14.28,14.37,90900.0,14.44,14.45,14.28,14.37,90900.0
2008-12-04 11:30:00,14.37,14.42,14.25,14.35,67700.0,14.37,14.42,14.25,14.35,67700.0
2008-12-04 12:00:00,14.35,14.38,14.28,14.3,82700.0,14.35,14.38,14.28,14.3,82700.0
2008-12-04 12:30:00,14.31,14.38,14.27,14.35,96800.0,14.31,14.38,14.27,14.35,96800.0
2008-12-04 13:00:00,14.36,14.38,14.29,14.3,82600.0,14.36,14.38,14.29,14.3,82600.0
2008-12-04 13:30:00,14.31,14.39,14.23,14.31,71300.0,14.31,14.39,14.23,14.31,71300.0
2008-12-04 14:00:00,14.32,14.36,14.22,14.27,75500.0,14.32,14.36,14.22,14.27,75500.0
2008-12-04 14:30:00,14.27,14.4,14.23,14.25,89900.0,14.27,14.4,14.23,14.25,89900.0
2008-12-04 15:00:00,14.26,14.28,14.08,14.12,391900.0,14.26,14.28,14.08,14.12,391900.0
2008-12-04 15:30:00,14.12,14.33,13.97,14.25,408600.0,14.12,14.33,13.97,14.25,408600.0
2008-12-05 09:30:00,13.88,14.0,13.63,13.71,124000.0,13.88,14.0,13.63,13.71,124000.0
2008-12-05 10:00:00,13.68,13.87,13.65,13.83,144500.0,13.68,13.87,13.65,13.83,144500.0
2008-12-05 10:30:00,13.84,13.87,13.55,13.85,66300.0,13.84,13.87,13.55,13.85,66300.0
2008-12-05 11:00:00,13.85,13.9,13.58,13.64,50800.0,13.85,13.9,13.58,13.64,50800.0
2008-12-05 11:30:00,13.61,13.8,13.58,13.69,42800.0,13.61,13.8,13.58,13.69,42800.0
2008-12-05 12:00:00,13.7,13.76,13.68,13.72,60300.0,13.7,13.76,13.68,13.72,60300.0
2008-12-05 12:30:00,13.73,13.76,13.65,13.7,116400.0,13.73,13.76,13.65,13.7,116400.0
2008-12-05 13:00:00,13.68,13.83,13.68,13.74,34300.0,13.68,13.83,13.68,13.74,34300.0
2008-12-05 13:30:00,13.74,13.97,13.73,13.87,99200.0,13.74,13.97,13.73,13.87,99200.0
2008-12-05 14:00:00,13.89,13.93,13.67,13.74,82300.0,13.89,13.93,13.67,13.74,82300.0
2008-12-05 14:30:00,13.76,14.26,13.72,14.19,109900.0,13.76,14.26,13.72,14.19,109900.0
2008-12-05 15:00:00,14.2,14.29,14.0,14.26,125700.0,14.2,14.29,14.0,14.26,125700.0
2008-12-05 15:30:00,14.26,14.54,14.25,14.5,225800.0,14.26,14.54,14.25,14.5,225800.0
2008-12-08 09:30:00,14.88,15.2,14.79,14.94,83500.0,14.88,15.2,14.79,14.94,83500.0
2008-12-08 10:00:00,14.95,15.17,14.85,15.17,88700.0,14.95,15.17,14.85,15.17,88700.0
2008-12-08 10:30:00,15.18,15.25,15.13,15.21,53300.0,15.18,15.25,15.13,15.21,53300.0
2008-12-08 11:00:00,15.21,15.25,15.13,15.2,29600.0,15.21,15.25,15.13,15.2,29600.0
2008-12-08 11:30:00,15.2,15.36,15.17,15.23,83900.0,15.2,15.36,15.17,15.23,83900.0
2008-12-08 12:00:00,15.24,15.34,15.17,15.31,30500.0,15.24,15.34,15.17,15.31,30500.0
2008-12-08 12:30:00,15.32,15.32,15.0,15.03,64300.0,15.32,15.32,15.0,15.03,64300.0
2008-12-08 13:00:00,15.04,15.26,15.04,15.12,49800.0,15.04,15.26,15.04,15.12,49800.0
2008-12-08 13:30:00,15.12,15.12,14.88,14.9,50300.0,15.12,15.12,14.88,14.9,50300.0
2008-12-08 14:00:00,14.9,15.14,14.9,15.14,41500.0,14.9,15.14,14.9,15.14,41500.0
2008-12-08 14:30:00,15.15,15.34,15.12,15.3,59600.0,15.15,15.34,15.12,15.3,59600.0
2008-12-08 15:00:00,15.29,15.37,15.19,15.31,72700.0,15.29,15.37,15.19,15.31,72700.0
2008-12-08 15:30:00,15.31,15.36,15.01,15.17,191500.0,15.31,15.36,15.01,15.17,191500.0
2008-12-09 09:30:00,15.02,15.45,14.77,15.45,196800.0,15.02,15.45,14.77,15.45,196800.0
2008-12-09 10:00:00,15.45,15.97,15.45,15.9,169400.0,15.45,15.97,15.45,15.9,169400.0
2008-12-09 10:30:00,15.91,16.15,15.87,16.08,166000.0,15.91,16.15,15.87,16.08,166000.0
2008-12-09 11:00:00,16.07,16.09,15.55,15.56,64400.0,16.07,16.09,15.55,15.56,64400.0
2008-12-09 11:30:00,15.54,15.58,15.42,15.51,86600.0,15.54,15.58,15.42,15.51,86600.0
2008-12-09 12:00:00,15.51,15.72,15.5,15.56,47700.0,15.51,15.72,15.5,15.56,47700.0
2008-12-09 12:30:00,15.56,15.75,15.53,15.53,38200.0,15.56,15.75,15.53,15.53,38200.0
2008-12-09 13:00:00,15.53,15.63,15.45,15.55,100200.0,15.53,15.63,15.45,15.55,100200.0
2008-12-09 13:30:00,15.54,15.55,15.37,15.45,52600.0,15.54,15.55,15.37,15.45,52600.0
2008-12-09 14:00:00,15.44,15.46,15.24,15.3,101800.0,15.44,15.46,15.24,15.3,101800.0
2008-12-09 14:30:00,15.3,15.64,15.23,15.64,78400.0,15.3,15.64,15.23,15.64,78400.0
2008-12-09 15:00:00,15.63,15.73,15.38,15.43,84100.0,15.63,15.73,15.38,15.43,84100.0
2008-12-09 15:30:00,15.4,15.57,15.38,15.47,165600.0,15.4,15.57,15.38,15.47,165600.0
2008-12-10 09:30:00,15.57,15.66,15.28,15.34,61600.0,15.57,15.66,15.28,15.34,61600.0
2008-12-10 10:00:00,15.36,15.76,15.32,15.69,73300.0,15.36,15.76,15.32,15.69,73300.0
2008-12-10 10:30:00,15.7,15.84,15.53,15.56,67500.0,15.7,15.84,15.53,15.56,67500.0
2008-12-10 11:00:00,15.58,15.64,15.41,15.48,53300.0,15.58,15.64,15.41,15.48,53300.0
2008-12-10 11:30:00,15.48,15.65,15.42,15.55,26800.0,15.48,15.65,15.42,15.55,26800.0
2008-12-10 12:00:00,15.54,15.67,15.41,15.43,38200.0,15.54,15.67,15.41,15.43,38200.0
2008-12-10 12:30:00,15.43,15.54,15.39,15.48,63100.0,15.43,15.54,15.39,15.48,63100.0
2008-12-10 13:00:00,15.48,15.52,15.45,15.47,67500.0,15.48,15.52,15.45,15.47,67500.0
2008-12-10 13:30:00,15.46,15.49,15.15,15.24,52700.0,15.46,15.49,15.15,15.24,52700.0
2008-12-10 14:00:00,15.24,15.34,15.09,15.18,43100.0,15.24,15.34,15.09,15.18,43100.0
2008-12-10 14:30:00,15.2,15.4,15.13,15.29,32800.0,15.2,15.4,15.13,15.29,32800.0
2008-12-10 15:00:00,15.3,15.49,15.23,15.47,53800.0,15.3,15.49,15.23,15.47,53800.0
2008-12-10 15:30:00,15.49,15.49,15.28,15.38,155400.0,15.49,15.49,15.28,15.38,155400.0
2008-12-11 09:30:00,15.23,15.39,14.9,15.38,29800.0,15.23,15.39,14.9,15.38,29800.0
2008-12-11 10:00:00,15.37,15.52,15.33,15.45,29100.0,15.37,15.52,15.33,15.45,29100.0
2008-12-11 10:30:00,15.43,15.57,15.42,15.53,43200.0,15.43,15.57,15.42,15.53,43200.0
2008-12-11 11:00:00,15.53,15.54,15.43,15.44,64100.0,15.53,15.54,15.43,15.44,64100.0
2008-12-11 11:30:00,15.44,15.57,15.44,15.56,18400.0,15.44,15.57,15.44,15.56,18400.0
2008-12-11 12:00:00,15.57,15.64,15.45,15.45,16500.0,15.57,15.64,15.45,15.45,16500.0
2008-12-11 12:30:00,15.46,15.68,15.45,15.64,28700.0,15.46,15.68,15.45,15.64,28700.0
2008-12-11 13:00:00,15.65,15.68,15.47,15.49,30400.0,15.65,15.68,15.47,15.49,30400.0
2008-12-11 13:30:00,15.5,15.53,15.44,15.45,22400.0,15.5,15.53,15.44,15.45,22400.0
2008-12-11 14:00:00,15.46,15.49,15.34,15.47,65400.0,15.46,15.49,15.34,15.47,65400.0
2008-12-11 14:30:00,15.45,15.49,15.02,15.04,39500.0,15.45,15.49,15.02,15.04,39500.0
2008-12-11 15:00:00,15.05,15.14,14.94,15.1,122000.0,15.05,15.14,14.94,15.1,122000.0
2008-12-11 15:30:00,15.11,15.13,14.87,15.03,126900.0,15.11,15.13,14.87,15.03,126900.0
2008-12-12 09:30:00,14.56,15.04,14.44,15.0,91500.0,14.56,15.04,14.44,15.0,91500.0
2008-12-12 10:00:00,15.01,15.27,14.98,15.27,152900.0,15.01,15.27,14.98,15.27,152900.0
2008-12-12 10:30:00,15.28,15.61,15.17,15.56,120300.0,15.28,15.61,15.17,15.56,120300.0
2008-12-12 11:00:00,15.55,15.69,15.45,15.47,40400.0,15.55,15.69,15.45,15.47,40400.0
2008-12-12 11:30:00,15.47,15.73,15.43,15.68,98000.0,15.47,15.73,15.43,15.68,98000.0
2008-12-12 12:00:00,15.69,15.85,15.69,15.76,63500.0,15.69,15.85,15.69,15.76,63500.0
2008-12-12 12:30:00,15.74,16.17,15.74,16.15,140100.0,15.74,16.17,15.74,16.15,140100.0
2008-12-12 13:00:00,16.14,16.25,16.12,16.19,148300.0,16.14,16.25,16.12,16.19,148300.0
2008-12-12 13:30:00,16.21,16.21,15.98,16.16,91600.0,16.21,16.21,15.98,16.16,91600.0
2008-12-12 14:00:00,16.16,16.41,16.13,16.32,144500.0,16.16,16.41,16.13,16.32,144500.0
2008-12-12 14:30:00,16.31,16.55,16.17,16.53,161700.0,16.31,16.55,16.17,16.53,161700.0
2008-12-12 15:00:00,16.54,16.64,16.29,16.44,122000.0,16.54,16.64,16.29,16.44,122000.0
2008-12-12 15:30:00,16.46,16.47,16.24,16.38,221400.0,16.46,16.47,16.24,16.38,221400.0
2008-12-15 09:30:00,16.45,16.45,16.1,16.15,115100.0,16.45,16.45,16.1,16.15,115100.0
2008-12-15 10:00:00,16.13,16.14,15.77,15.9,139000.0,16.13,16.14,15.77,15.9,139000.0
2008-12-15 10:30:00,15.87,16.0,15.69,15.72,139100.0,15.87,16.0,15.69,15.72,139100.0
2008-12-15 11:00:00,15.74,15.75,15.57,15.73,110100.0,15.74,15.75,15.57,15.73,110100.0
2008-12-15 11:30:00,15.73,15.89,15.66,15.82,97300.0,15.73,15.89,15.66,15.82,97300.0
2008-12-15 12:00:00,15.82,16.05,15.8,16.03,72600.0,15.82,16.05,15.8,16.03,72600.0
2008-12-15 12:30:00,16.04,16.04,15.91,16.01,75300.0,16.04,16.04,15.91,16.01,75300.0
2008-12-15 13:00:00,16.0,16.08,15.78,15.86,72300.0,16.0,16.08,15.78,15.86,72300.0
2008-12-15 13:30:00,15.85,15.94,15.81,15.89,81700.0,15.85,15.94,15.81,15.89,81700.0
2008-12-15 14:00:00,15.89,15.98,15.84,15.86,75800.0,15.89,15.98,15.84,15.86,75800.0
2008-12-15 14:30:00,15.83,15.91,15.74,15.74,63000.0,15.83,15.91,15.74,15.74,63000.0
2008-12-15 15:00:00,15.74,15.79,15.53,15.6,148200.0,15.74,15.79,15.53,15.6,148200.0
2008-12-15 15:30:00,15.6,15.92,15.54,15.79,206200.0,15.6,15.92,15.54,15.79,206200.0
2008-12-16 09:30:00,16.06,16.27,15.91,16.16,69600.0,16.06,16.27,15.91,16.16,69600.0
2008-12-16 10:00:00,16.16,16.34,16.15,16.25,77700.0,16.16,16.34,16.15,16.25,77700.0
2008-12-16 10:30:00,16.25,16.27,16.15,16.23,87300.0,16.25,16.27,16.15,16.23,87300.0
2008-12-16 11:00:00,16.23,16.27,16.12,16.14,48100.0,16.23,16.27,16.12,16.14,48100.0
2008-12-16 11:30:00,16.14,16.25,16.12,16.24,35100.0,16.14,16.25,16.12,16.24,35100.0
2008-12-16 12:00:00,16.23,16.25,16.18,16.19,23100.0,16.23,16.25,16.18,16.19,23100.0
2008-12-16 12:30:00,16.19,16.33,16.19,16.28,58000.0,16.19,16.33,16.19,16.28,58000.0
2008-12-16 13:00:00,16.28,16.55,16.28,16.54,75100.0,16.28,16.55,16.28,16.54,75100.0
2008-12-16 13:30:00,16.54,16.57,16.33,16.35,79700.0,16.54,16.57,16.33,16.35,79700.0
2008-12-16 14:00:00,16.36,16.63,16.33,16.53,72700.0,16.36,16.63,16.33,16.53,72700.0
2008-12-16 14:30:00,16.56,16.75,16.39,16.67,98500.0,16.56,16.75,16.39,16.67,98500.0
2008-12-16 15:00:00,16.67,17.12,16.55,16.97,204700.0,16.67,17.12,16.55,16.97,204700.0
2008-12-16 15:30:00,16.97,17.12,16.85,17.04,216100.0,16.97,17.12,16.85,17.04,216100.0
2008-12-17 09:30:00,16.91,17.19,16.77,17.17,82800.0,16.91,17.19,16.77,17.17,82800.0
2008-12-17 10:00:00,17.13,17.13,16.8,17.06,64700.0,17.13,17.13,16.8,17.06,64700.0
2008-12-17 10:30:00,17.06,17.3,17.06,17.18,77800.0,17.06,17.3,17.06,17.18,77800.0
2008-12-17 11:00:00,17.18,17.42,17.18,17.22,123600.0,17.18,17.42,17.18,17.22,123600.0
2008-12-17 11:30:00,17.22,17.45,17.16,17.39,78500.0,17.22,17.45,17.16,17.39,78500.0
2008-12-17 12:00:00,17.38,17.57,17.33,17.5,60300.0,17.38,17.57,17.33,17.5,60300.0
2008-12-17 12:30:00,17.5,17.57,17.46,17.51,92800.0,17.5,17.57,17.46,17.51,92800.0
2008-12-17 13:00:00,17.51,17.7,17.45,17.64,80400.0,17.51,17.7,17.45,17.64,80400.0
2008-12-17 13:30:00,17.63,17.93,17.63,17.76,91400.0,17.63,17.93,17.63,17.76,91400.0
2008-12-17 14:00:00,17.78,17.9,17.55,17.57,112400.0,17.78,17.9,17.55,17.57,112400.0
2008-12-17 14:30:00,17.58,17.81,17.54,17.77,113400.0,17.58,17.81,17.54,17.77,113400.0
2008-12-17 15:00:00,17.78,18.04,17.78,17.86,178300.0,17.78,18.04,17.78,17.86,178300.0
2008-12-17 15:30:00,17.87,17.97,17.71,17.78,325000.0,17.87,17.97,17.71,17.78,325000.0
2008-12-18 09:30:00,17.98,17.98,17.34,17.42,85000.0,17.98,17.98,17.34,17.42,85000.0
2008-12-18 10:00:00,17.41,17.62,17.41,17.56,89800.0,17.41,17.62,17.41,17.56,89800.0
2008-12-18 10:30:00,17.56,17.56,17.42,17.43,37400.0,17.56,17.56,17.42,17.43,37400.0
2008-12-18 11:00:00,17.42,17.51,17.27,17.31,46600.0,17.42,17.51,17.27,17.31,46600.0
2008-12-18 11:30:00,17.3,17.43,17.27,17.43,40400.0,17.3,17.43,17.27,17.43,40400.0
2008-12-18 12:00:00,17.44,17.48,17.32,17.33,25500.0,17.44,17.48,17.32,17.33,25500.0
2008-12-18 12:30:00,17.34,17.47,17.34,17.43,48900.0,17.34,17.47,17.34,17.43,48900.0
2008-12-18 13:00:00,17.44,17.5,17.39,17.42,38000.0,17.44,17.5,17.39,17.42,38000.0
2008-12-18 13:30:00,17.41,17.48,17.36,17.42,50600.0,17.41,17.48,17.36,17.42,50600.0
2008-12-18 14:00:00,17.42,17.49,17.2,17.34,83100.0,17.42,17.49,17.2,17.34,83100.0
2008-12-18 14:30:00,17.35,17.55,17.28,17.41,81200.0,17.35,17.55,17.28,17.41,81200.0
2008-12-18 15:00:00,17.38,17.43,17.08,17.2,126900.0,17.38,17.43,17.08,17.2,126900.0
2008-12-18 15:30:00,17.17,17.45,17.17,17.42,182400.0,17.17,17.45,17.17,17.42,182400.0
2008-12-19 09:30:00,17.5,17.89,17.5,17.71,263700.0,17.5,17.89,17.5,17.71,263700.0
2008-12-19 10:00:00,17.74,17.96,17.73,17.91,76600.0,17.74,17.96,17.73,17.91,76600.0
2008-12-19 10:30:00,17.94,18.01,17.84,17.85,120900.0,17.94,18.01,17.84,17.85,120900.0
2008-12-19 11:00:00,17.85,17.99,17.72,17.89,86600.0,17.85,17.99,17.72,17.89,86600.0
2008-12-19 11:30:00,17.89,17.95,17.49,17.49,51100.0,17.89,17.95,17.49,17.49,51100.0
2008-12-19 12:00:00,17.5,17.8,17.39,17.79,99800.0,17.5,17.8,17.39,17.79,99800.0
2008-12-19 12:30:00,17.79,17.82,17.63,17.69,42500.0,17.79,17.82,17.63,17.69,42500.0
2008-12-19 13:00:00,17.68,17.77,17.68,17.71,24700.0,17.68,17.77,17.68,17.71,24700.0
2008-12-19 13:30:00,17.7,18.01,17.7,17.97,91200.0,17.7,18.01,17.7,17.97,91200.0
2008-12-19 14:00:00,17.96,17.98,17.78,17.81,23900.0,17.96,17.98,17.78,17.81,23900.0
2008-12-19 14:30:00,17.81,17.94,17.75,17.82,26300.0,17.81,17.94,17.75,17.82,26300.0
2008-12-19 15:00:00,17.83,17.89,17.7,17.89,65700.0,17.83,17.89,17.7,17.89,65700.0
2008-12-19 15:30:00,17.89,17.92,17.68,17.78,125000.0,17.89,17.92,17.68,17.78,125000.0
2008-12-22 09:30:00,17.82,17.91,17.26,17.35,65400.0,17.82,17.91,17.26,17.35,65400.0
2008-12-22 10:00:00,17.34,17.4,17.09,17.12,72000.0,17.34,17.4,17.09,17.12,72000.0
2008-12-22 10:30:00,17.12,17.31,17.09,17.29,52600.0,17.12,17.31,17.09,17.29,52600.0
2008-12-22 11:00:00,17.29,17.29,17.13,17.14,98700.0,17.29,17.29,17.13,17.14,98700.0
2008-12-22 11:30:00,17.14,17.15,16.94,16.98,62900.0,17.14,17.15,16.94,16.98,62900.0
2008-12-22 12:00:00,16.99,17.01,16.92,16.97,27200.0,16.99,17.01,16.92,16.97,27200.0
2008-12-22 12:30:00,16.96,17.14,16.96,17.09,34800.0,16.96,17.14,16.96,17.09,34800.0
2008-12-22 13:00:00,17.07,17.16,17.07,17.14,26100.0,17.07,17.16,17.07,17.14,26100.0
2008-12-22 13:30:00,17.12,17.13,17.0,17.03,24800.0,17.12,17.13,17.0,17.03,24800.0
2008-12-22 14:00:00,17.02,17.11,16.84,16.86,34100.0,17.02,17.11,16.84,16.86,34100.0
2008-12-22 14:30:00,16.87,16.92,16.76,16.79,52900.0,16.87,16.92,16.76,16.79,52900.0
2008-12-22 15:00:00,16.78,16.89,16.73,16.78,43500.0,16.78,16.89,16.73,16.78,43500.0
2008-12-22 15:30:00,16.78,17.22,16.75,17.19,133000.0,16.78,17.22,16.75,17.19,133000.0
2008-12-23 09:30:00,17.34,17.69,17.19,17.65,42500.0,17.34,17.69,17.19,17.65,42500.0
2008-12-23 10:00:00,17.63,17.69,17.6,17.66,72600.0,17.63,17.69,17.6,17.66,72600.0
2008-12-23 10:30:00,17.67,17.74,17.54,17.54,59200.0,17.67,17.74,17.54,17.54,59200.0
2008-12-23 11:00:00,17.57,17.63,17.51,17.53,27400.0,17.57,17.63,17.51,17.53,27400.0
2008-12-23 11:30:00,17.52,17.56,17.37,17.37,16600.0,17.52,17.56,17.37,17.37,16600.0
2008-12-23 12:00:00,17.35,17.36,17.17,17.19,27200.0,17.35,17.36,17.17,17.19,27200.0
2008-12-23 12:30:00,17.19,17.3,17.11,17.29,30800.0,17.19,17.3,17.11,17.29,30800.0
2008-12-23 13:00:00,17.29,17.3,17.17,17.19,37600.0,17.29,17.3,17.17,17.19,37600.0
2008-12-23 13:30:00,17.2,17.23,17.07,17.19,84000.0,17.2,17.23,17.07,17.19,84000.0
2008-12-23 14:00:00,17.19,17.24,17.18,17.22,30500.0,17.19,17.24,17.18,17.22,30500.0
2008-12-23 14:30:00,17.22,17.22,17.06,17.17,38400.0,17.22,17.22,17.06,17.17,38400.0
2008-12-23 15:00:00,17.17,17.44,17.16,17.38,122400.0,17.17,17.44,17.16,17.38,122400.0
2008-12-23 15:30:00,17.38,17.45,17.33,17.41,170500.0,17.38,17.45,17.33,17.41,170500.0
2008-12-24 09:30:00,17.32,17.4,17.08,17.19,56600.0,17.32,17.4,17.08,17.19,56600.0
2008-12-24 10:00:00,17.19,17.44,17.18,17.43,25900.0,17.19,17.44,17.18,17.43,25900.0
2008-12-24 10:30:00,17.43,17.48,17.4,17.46,22200.0,17.43,17.48,17.4,17.46,22200.0
2008-12-24 11:00:00,17.49,17.58,17.45,17.5,24100.0,17.49,17.58,17.45,17.5,24100.0
2008-12-24 11:30:00,17.49,17.5,17.44,17.48,17100.0,17.49,17.5,17.44,17.48,17100.0
2008-12-24 12:00:00,17.48,17.55,17.48,17.54,12300.0,17.48,17.55,17.48,17.54,12300.0
2008-12-24 12:30:00,17.53,17.59,17.52,17.56,39900.0,17.53,17.59,17.52,17.56,39900.0
2008-12-26 09:30:00,17.55,17.61,17.5,17.51,17100.0,17.55,17.61,17.5,17.51,17100.0
2008-12-26 10:00:00,17.51,17.6,17.51,17.52,9100.0,17.51,17.6,17.51,17.52,9100.0
2008-12-26 10:30:00,17.51,17.54,17.49,17.54,12600.0,17.51,17.54,17.49,17.54,12600.0
2008-12-26 11:00:00,17.54,17.58,17.51,17.54,23800.0,17.54,17.58,17.51,17.54,23800.0
2008-12-26 11:30:00,17.52,17.54,17.49,17.54,13400.0,17.52,17.54,17.49,17.54,13400.0
2008-12-26 12:00:00,17.55,17.6,17.55,17.56,8000.0,17.55,17.6,17.55,17.56,8000.0
2008-12-26 12:30:00,17.56,17.71,17.56,17.65,42300.0,17.56,17.71,17.56,17.65,42300.0
2008-12-26 13:00:00,17.65,17.71,17.64,17.7,22100.0,17.65,17.71,17.64,17.7,22100.0
2008-12-26 13:30:00,17.7,17.74,17.68,17.72,56800.0,17.7,17.74,17.68,17.72,56800.0
2008-12-26 14:00:00,17.72,17.77,17.71,17.77,16200.0,17.72,17.77,17.71,17.77,16200.0
2008-12-26 14:30:00,17.77,17.8,17.76,17.78,19600.0,17.77,17.8,17.76,17.78,19600.0
2008-12-26 15:00:00,17.79,17.82,17.74,17.82,17000.0,17.79,17.82,17.74,17.82,17000.0
2008-12-26 15:30:00,17.82,17.86,17.78,17.83,55900.0,17.82,17.86,17.78,17.83,55900.0
2008-12-29 09:30:00,17.77,17.88,17.76,17.77,24000.0,17.77,17.88,17.76,17.77,24000.0
2008-12-29 10:00:00,17.8,17.8,17.51,17.58,23200.0,17.8,17.8,17.51,17.58,23200.0
2008-12-29 10:30:00,17.56,17.71,17.5,17.69,26800.0,17.56,17.71,17.5,17.69,26800.0
2008-12-29 11:00:00,17.69,17.69,17.47,17.48,29100.0,17.69,17.69,17.47,17.48,29100.0
2008-12-29 11:30:00,17.47,17.54,17.47,17.54,34400.0,17.47,17.54,17.47,17.54,34400.0
2008-12-29 12:00:00,17.54,17.6,17.53,17.55,11400.0,17.54,17.6,17.53,17.55,11400.0
2008-12-29 12:30:00,17.56,17.57,17.5,17.53,13200.0,17.56,17.57,17.5,17.53,13200.0
2008-12-29 13:00:00,17.54,17.61,17.53,17.6,19800.0,17.54,17.61,17.53,17.6,19800.0
2008-12-29 13:30:00,17.6,17.67,17.6,17.66,22500.0,17.6,17.67,17.6,17.66,22500.0
2008-12-29 14:00:00,17.67,17.76,17.64,17.74,73100.0,17.67,17.76,17.64,17.74,73100.0
2008-12-29 14:30:00,17.74,17.83,17.7,17.82,47400.0,17.74,17.83,17.7,17.82,47400.0
2008-12-29 15:00:00,17.81,17.87,17.79,17.87,70500.0,17.81,17.87,17.79,17.87,70500.0
2008-12-29 15:30:00,17.86,17.9,17.8,17.9,130800.0,17.86,17.9,17.8,17.9,130800.0
2008-12-30 09:30:00,17.94,18.38,17.81,18.22,62500.0,17.94,18.38,17.81,18.22,62500.0
2008-12-30 10:00:00,18.25,18.29,18.07,18.29,29200.0,18.25,18.29,18.07,18.29,29200.0
2008-12-30 10:30:00,18.3,18.31,18.25,18.25,41000.0,18.3,18.31,18.25,18.25,41000.0
2008-12-30 11:00:00,18.24,18.25,18.11,18.25,31600.0,18.24,18.25,18.11,18.25,31600.0
2008-12-30 11:30:00,18.25,18.41,18.23,18.32,48600.0,18.25,18.41,18.23,18.32,48600.0
2008-12-30 12:00:00,18.31,18.35,18.14,18.14,30800.0,18.31,18.35,18.14,18.14,30800.0
2008-12-30 12:30:00,18.14,18.18,18.07,18.08,24900.0,18.14,18.18,18.07,18.08,24900.0
2008-12-30 13:00:00,18.09,18.15,18.06,18.14,20100.0,18.09,18.15,18.06,18.14,20100.0
2008-12-30 13:30:00,18.13,18.25,18.13,18.16,50500.0,18.13,18.25,18.13,18.16,50500.0
2008-12-30 14:00:00,18.14,18.24,18.11,18.23,29700.0,18.14,18.24,18.11,18.23,29700.0
2008-12-30 14:30:00,18.25,18.26,18.2,18.2,24200.0,18.25,18.26,18.2,18.2,24200.0
2008-12-30 15:00:00,18.21,18.22,18.14,18.21,32900.0,18.21,18.22,18.14,18.21,32900.0
2008-12-30 15:30:00,18.22,18.37,18.21,18.37,97800.0,18.22,18.37,18.21,18.37,97800.0
2008-12-31 09:30:00,18.47,18.79,18.38,18.79,60900.0,18.47,18.79,18.38,18.79,60900.0
2008-12-31 10:00:00,18.79,18.91,18.74,18.75,51600.0,18.79,18.91,18.74,18.75,51600.0
2008-12-31 10:30:00,18.75,18.81,18.72,18.79,25100.0,18.75,18.81,18.72,18.79,25100.0
2008-12-31 11:00:00,18.8,18.8,18.75,18.8,20700.0,18.8,18.8,18.75,18.8,20700.0
2008-12-31 11:30:00,18.8,18.96,18.78,18.96,30000.0,18.8,18.96,18.78,18.96,30000.0
2008-12-31 12:00:00,18.97,19.01,18.9,18.9,26000.0,18.97,19.01,18.9,18.9,26000.0
2008-12-31 12:30:00,18.91,18.91,18.8,18.8,36800.0,18.91,18.91,18.8,18.8,36800.0
2008-12-31 13:00:00,18.82,18.84,18.66,18.66,24400.0,18.82,18.84,18.66,18.66,24400.0
2008-12-31 13:30:00,18.66,18.8,18.64,18.77,42500.0,18.66,18.8,18.64,18.77,42500.0
2008-12-31 14:00:00,18.78,18.89,18.78,18.89,25900.0,18.78,18.89,18.78,18.89,25900.0
2008-12-31 14:30:00,18.89,19.01,18.84,18.99,41800.0,18.89,19.01,18.84,18.99,41800.0
2008-12-31 15:00:00,19.01,19.05,18.92,18.98,79000.0,19.01,19.05,18.92,18.98,79000.0
2008-12-31 15:30:00,18.99,19.01,18.78,18.85,163700.0,18.99,19.01,18.78,18.85,163700.0
2009-01-02 09:30:00,18.85,18.88,18.64,18.69,37700.0,18.85,18.88,18.64,18.69,37700.0
2009-01-02 10:00:00,18.68,18.88,18.63,18.86,38000.0,18.68,18.88,18.63,18.86,38000.0
2009-01-02 10:30:00,18.87,19.0,18.87,18.97,78700.0,18.87,19.0,18.87,18.97,78700.0
2009-01-02 11:00:00,18.98,19.04,18.69,18.86,89000.0,18.98,19.04,18.69,18.86,89000.0
2009-01-02 11:30:00,18.88,19.0,18.88,18.96,35300.0,18.88,19.0,18.88,18.96,35300.0
2009-01-02 12:00:00,18.95,19.07,18.94,19.06,32100.0,18.95,19.07,18.94,19.06,32100.0
2009-01-02 12:30:00,19.07,19.27,19.07,19.23,25700.0,19.07,19.27,19.07,19.23,25700.0
2009-01-02 13:00:00,19.24,19.38,19.24,19.38,27100.0,19.24,19.38,19.24,19.38,27100.0
2009-01-02 13:30:00,19.37,19.43,19.33,19.43,31600.0,19.37,19.43,19.33,19.43,31600.0
2009-01-02 14:00:00,19.43,19.6,19.42,19.58,56800.0,19.43,19.6,19.42,19.58,56800.0
2009-01-02 14:30:00,19.58,19.78,19.58,19.65,38900.0,19.58,19.78,19.58,19.65,38900.0
2009-01-02 15:00:00,19.67,19.72,19.55,19.6,35200.0,19.67,19.72,19.55,19.6,35200.0
2009-01-02 15:30:00,19.58,19.77,19.52,19.62,134800.0,19.58,19.77,19.52,19.62,134800.0
2009-01-05 09:30:00,19.5,19.81,19.24,19.77,127800.0,19.5,19.81,19.24,19.77,127800.0
2009-01-05 10:00:00,19.77,19.93,19.67,19.82,82700.0,19.77,19.93,19.67,19.82,82700.0
2009-01-05 10:30:00,19.81,19.87,19.77,19.81,112700.0,19.81,19.87,19.77,19.81,112700.0
2009-01-05 11:00:00,19.82,19.86,19.7,19.71,54800.0,19.82,19.86,19.7,19.71,54800.0
2009-01-05 11:30:00,19.71,19.79,19.64,19.66,30900.0,19.71,19.79,19.64,19.66,30900.0
2009-01-05 12:00:00,19.65,19.89,19.62,19.84,42300.0,19.65,19.89,19.62,19.84,42300.0
2009-01-05 12:30:00,19.83,19.89,19.77,19.87,47500.0,19.83,19.89,19.77,19.87,47500.0
2009-01-05 13:00:00,19.89,19.98,19.87,19.96,32700.0,19.89,19.98,19.87,19.96,32700.0
2009-01-05 13:30:00,19.95,20.1,19.91,20.05,55700.0,19.95,20.1,19.91,20.05,55700.0
2009-01-05 14:00:00,20.06,20.1,19.93,19.98,41900.0,20.06,20.1,19.93,19.98,41900.0
2009-01-05 14:30:00,19.94,20.11,19.81,20.07,121700.0,19.94,20.11,19.81,20.07,121700.0
2009-01-05 15:00:00,20.08,20.19,19.98,20.07,119500.0,20.08,20.19,19.98,20.07,119500.0
2009-01-05 15:30:00,20.06,20.31,20.01,20.28,341300.0,20.06,20.31,20.01,20.28,341300.0
2009-01-06 09:30:00,20.5,20.74,20.39,20.74,237000.0,20.5,20.74,20.39,20.74,237000.0
2009-01-06 10:00:00,20.76,21.01,20.67,20.84,197900.0,20.76,21.01,20.67,20.84,197900.0
2009-01-06 10:30:00,20.87,20.93,20.76,20.81,54600.0,20.87,20.93,20.76,20.81,54600.0
2009-01-06 11:00:00,20.83,20.83,20.57,20.66,42800.0,20.83,20.83,20.57,20.66,42800.0
2009-01-06 11:30:00,20.67,20.96,20.67,20.85,61600.0,20.67,20.96,20.67,20.85,61600.0
2009-01-06 12:00:00,20.84,21.0,20.84,20.87,81500.0,20.84,21.0,20.84,20.87,81500.0
2009-01-06 12:30:00,20.88,20.94,20.87,20.91,72600.0,20.88,20.94,20.87,20.91,72600.0
2009-01-06 13:00:00,20.91,20.92,20.64,20.7,148100.0,20.91,20.92,20.64,20.7,148100.0
2009-01-06 13:30:00,20.7,20.81,20.68,20.8,59000.0,20.7,20.81,20.68,20.8,59000.0
2009-01-06 14:00:00,20.79,20.82,20.69,20.71,125800.0,20.79,20.82,20.69,20.71,125800.0
2009-01-06 14:30:00,20.71,21.32,20.71,21.15,188600.0,20.71,21.32,20.71,21.15,188600.0
2009-01-06 15:00:00,21.15,21.19,20.82,20.89,131300.0,21.15,21.19,20.82,20.89,131300.0
2009-01-06 15:30:00,20.9,21.15,20.87,21.02,249100.0,20.9,21.15,20.87,21.02,249100.0
2009-01-07 09:30:00,20.72,20.72,20.18,20.3,98500.0,20.72,20.72,20.18,20.3,98500.0
2009-01-07 10:00:00,20.3,20.41,20.11,20.25,108600.0,20.3,20.41,20.11,20.25,108600.0
2009-01-07 10:30:00,20.25,20.25,19.89,20.08,155900.0,20.25,20.25,19.89,20.08,155900.0
2009-01-07 11:00:00,20.08,20.21,20.01,20.1,88500.0,20.08,20.21,20.01,20.1,88500.0
2009-01-07 11:30:00,20.11,20.56,20.08,20.52,73500.0,20.11,20.56,20.08,20.52,73500.0
2009-01-07 12:00:00,20.52,20.57,20.27,20.29,50700.0,20.52,20.57,20.27,20.29,50700.0
2009-01-07 12:30:00,20.28,20.43,20.2,20.23,63400.0,20.28,20.43,20.2,20.23,63400.0
2009-01-07 13:00:00,20.22,20.41,20.21,20.36,43100.0,20.22,20.41,20.21,20.36,43100.0
2009-01-07 13:30:00,20.36,20.61,20.3,20.31,175200.0,20.36,20.61,20.3,20.31,175200.0
2009-01-07 14:00:00,20.3,20.31,20.03,20.17,143000.0,20.3,20.31,20.03,20.17,143000.0
2009-01-07 14:30:00,20.17,20.34,20.1,20.21,117700.0,20.17,20.34,20.1,20.21,117700.0
2009-01-07 15:00:00,20.2,20.2,19.98,20.13,89900.0,20.2,20.2,19.98,20.13,89900.0
2009-01-07 15:30:00,20.13,20.18,19.9,20.12,261200.0,20.13,20.18,19.9,20.12,261200.0
2009-01-08 09:30:00,20.1,20.33,19.86,19.91,88300.0,20.1,20.33,19.86,19.91,88300.0
2009-01-08 10:00:00,19.93,19.96,19.58,19.58,169100.0,19.93,19.96,19.58,19.58,169100.0
2009-01-08 10:30:00,19.61,19.61,19.34,19.4,163700.0,19.61,19.61,19.34,19.4,163700.0
2009-01-08 11:00:00,19.39,19.55,19.05,19.05,135900.0,19.39,19.55,19.05,19.05,135900.0
2009-01-08 11:30:00,19.05,19.06,18.84,18.89,188800.0,19.05,19.06,18.84,18.89,188800.0
2009-01-08 12:00:00,18.91,18.97,18.9,18.94,114000.0,18.91,18.97,18.9,18.94,114000.0
2009-01-08 12:30:00,18.95,19.0,18.89,18.91,179900.0,18.95,19.0,18.89,18.91,179900.0
2009-01-08 13:00:00,18.91,19.04,18.86,18.96,111100.0,18.91,19.04,18.86,18.96,111100.0
2009-01-08 13:30:00,18.97,19.19,18.96,19.18,86300.0,18.97,19.19,18.96,19.18,86300.0
2009-01-08 14:00:00,19.19,19.29,19.0,19.03,233200.0,19.19,19.29,19.0,19.03,233200.0
2009-01-08 14:30:00,19.02,19.04,18.9,18.93,191300.0,19.02,19.04,18.9,18.93,191300.0
2009-01-08 15:00:00,18.93,19.06,18.91,19.0,268100.0,18.93,19.06,18.91,19.0,268100.0
2009-01-08 15:30:00,19.01,19.08,18.95,19.04,358700.0,19.01,19.08,18.95,19.04,358700.0
2009-01-09 09:30:00,19.19,19.22,18.4,18.51,100600.0,19.19,19.22,18.4,18.51,100600.0
2009-01-09 10:00:00,18.5,18.65,18.43,18.57,126200.0,18.5,18.65,18.43,18.57,126200.0
2009-01-09 10:30:00,18.58,18.58,18.45,18.49,38700.0,18.58,18.58,18.45,18.49,38700.0
2009-01-09 11:00:00,18.51,18.71,18.5,18.68,115700.0,18.51,18.71,18.5,18.68,115700.0
2009-01-09 11:30:00,18.68,18.72,18.61,18.72,178900.0,18.68,18.72,18.61,18.72,178900.0
2009-01-09 12:00:00,18.72,18.91,18.72,18.86,249900.0,18.72,18.91,18.72,18.86,249900.0
2009-01-09 12:30:00,18.85,18.96,18.79,18.93,181200.0,18.85,18.96,18.79,18.93,181200.0
2009-01-09 13:00:00,18.92,19.03,18.88,18.93,100900.0,18.92,19.03,18.88,18.93,100900.0
2009-01-09 13:30:00,18.93,19.06,18.9,18.91,83100.0,18.93,19.06,18.9,18.91,83100.0
2009-01-09 14:00:00,18.94,19.09,18.94,19.07,96300.0,18.94,19.09,18.94,19.07,96300.0
2009-01-09 14:30:00,19.07,19.23,19.01,19.18,74300.0,19.07,19.23,19.01,19.18,74300.0
2009-01-09 15:00:00,19.18,19.19,18.99,19.1,76300.0,19.18,19.19,18.99,19.1,76300.0
2009-01-09 15:30:00,19.11,19.16,18.93,19.01,134500.0,19.11,19.16,18.93,19.01,134500.0
2009-01-12 09:30:00,19.01,19.11,18.87,19.11,104400.0,19.01,19.11,18.87,19.11,104400.0
2009-01-12 10:00:00,19.13,19.29,19.13,19.18,106400.0,19.13,19.29,19.13,19.18,106400.0
2009-01-12 10:30:00,19.19,19.28,19.11,19.22,132600.0,19.19,19.28,19.11,19.22,132600.0
2009-01-12 11:00:00,19.23,19.32,19.15,19.18,155300.0,19.23,19.32,19.15,19.18,155300.0
2009-01-12 11:30:00,19.17,19.18,18.97,18.97,35300.0,19.17,19.18,18.97,18.97,35300.0
2009-01-12 12:00:00,18.98,19.07,18.93,19.04,35600.0,18.98,19.07,18.93,19.04,35600.0
2009-01-12 12:30:00,19.03,19.09,18.99,19.0,22200.0,19.03,19.09,18.99,19.0,22200.0
2009-01-12 13:00:00,19.01,19.08,18.97,19.0,19500.0,19.01,19.08,18.97,19.0,19500.0
2009-01-12 13:30:00,19.0,19.12,18.97,19.03,28700.0,19.0,19.12,18.97,19.03,28700.0
2009-01-12 14:00:00,19.03,19.03,18.65,18.72,133800.0,19.03,19.03,18.65,18.72,133800.0
2009-01-12 14:30:00,18.71,18.78,18.59,18.74,99800.0,18.71,18.78,18.59,18.74,99800.0
2009-01-12 15:00:00,18.73,18.82,18.65,18.68,44300.0,18.73,18.82,18.65,18.68,44300.0
2009-01-12 15:30:00,18.68,18.86,18.56,18.8,125400.0,18.68,18.86,18.56,18.8,125400.0
2009-01-13 09:30:00,18.79,19.2,17.98,19.15,275600.0,18.79,19.2,17.98,19.15,275600.0
2009-01-13 10:00:00,19.15,19.27,18.95,19.0,86500.0,19.15,19.27,18.95,19.0,86500.0
2009-01-13 10:30:00,19.0,19.09,18.86,19.06,48000.0,19.0,19.09,18.86,19.06,48000.0
2009-01-13 11:00:00,19.02,19.1,18.93,19.07,79900.0,19.02,19.1,18.93,19.07,79900.0
2009-01-13 11:30:00,19.08,19.15,19.0,19.14,41900.0,19.08,19.15,19.0,19.14,41900.0
2009-01-13 12:00:00,19.14,19.14,19.04,19.07,73700.0,19.14,19.14,19.04,19.07,73700.0
2009-01-13 12:30:00,19.09,19.14,19.04,19.07,87000.0,19.09,19.14,19.04,19.07,87000.0
2009-01-13 13:00:00,19.07,19.12,18.92,19.01,98800.0,19.07,19.12,18.92,19.01,98800.0
2009-01-13 13:30:00,19.01,19.03,18.93,18.98,92100.0,19.01,19.03,18.93,18.98,92100.0
2009-01-13 14:00:00,19.0,19.12,18.98,19.07,172300.0,19.0,19.12,18.98,19.07,172300.0
2009-01-13 14:30:00,19.07,19.44,19.05,19.24,189600.0,19.07,19.44,19.05,19.24,189600.0
2009-01-13 15:00:00,19.25,19.27,19.05,19.21,234500.0,19.25,19.27,19.05,19.21,234500.0
2009-01-13 15:30:00,19.2,19.28,19.05,19.19,141800.0,19.2,19.28,19.05,19.19,141800.0
2009-01-14 09:30:00,19.04,19.17,18.63,18.78,117300.0,19.04,19.17,18.63,18.78,117300.0
2009-01-14 10:00:00,18.75,18.94,18.64,18.89,142900.0,18.75,18.94,18.64,18.89,142900.0
2009-01-14 10:30:00,18.87,18.87,18.44,18.5,50900.0,18.87,18.87,18.44,18.5,50900.0
2009-01-14 11:00:00,18.5,18.54,18.28,18.47,163600.0,18.5,18.54,18.28,18.47,163600.0
2009-01-14 11:30:00,18.48,18.61,18.44,18.59,84900.0,18.48,18.61,18.44,18.59,84900.0
2009-01-14 12:00:00,18.59,18.67,18.5,18.65,104000.0,18.59,18.67,18.5,18.65,104000.0
2009-01-14 12:30:00,18.65,18.67,18.5,18.66,53100.0,18.65,18.67,18.5,18.66,53100.0
2009-01-14 13:00:00,18.65,18.66,18.48,18.53,22500.0,18.65,18.66,18.48,18.53,22500.0
2009-01-14 13:30:00,18.53,18.65,18.49,18.59,34900.0,18.53,18.65,18.49,18.59,34900.0
2009-01-14 14:00:00,18.58,18.72,18.53,18.66,30700.0,18.58,18.72,18.53,18.66,30700.0
2009-01-14 14:30:00,18.69,18.76,18.62,18.64,32000.0,18.69,18.76,18.62,18.64,32000.0
2009-01-14 15:00:00,18.62,18.62,18.4,18.42,55100.0,18.62,18.62,18.4,18.42,55100.0
2009-01-14 15:30:00,18.4,18.58,18.39,18.49,136500.0,18.4,18.58,18.39,18.49,136500.0
2009-01-15 09:30:00,18.5,18.66,18.12,18.26,56800.0,18.5,18.66,18.12,18.26,56800.0
2009-01-15 10:00:00,18.31,18.37,18.01,18.08,22400.0,18.31,18.37,18.01,18.08,22400.0
2009-01-15 10:30:00,18.08,18.15,18.0,18.05,32600.0,18.08,18.15,18.0,18.05,32600.0
2009-01-15 11:00:00,18.04,18.08,18.0,18.05,36900.0,18.04,18.08,18.0,18.05,36900.0
2009-01-15 11:30:00,18.02,18.06,17.92,17.92,20300.0,18.02,18.06,17.92,17.92,20300.0
2009-01-15 12:00:00,17.93,17.98,17.89,17.97,29400.0,17.93,17.98,17.89,17.97,29400.0
2009-01-15 12:30:00,17.94,17.94,17.82,17.85,23800.0,17.94,17.94,17.82,17.85,23800.0
2009-01-15 13:00:00,17.85,18.15,17.85,18.15,37700.0,17.85,18.15,17.85,18.15,37700.0
2009-01-15 13:30:00,18.14,18.58,18.14,18.57,42200.0,18.14,18.58,18.14,18.57,42200.0
2009-01-15 14:00:00,18.58,18.86,18.54,18.79,60200.0,18.58,18.86,18.54,18.79,60200.0
2009-01-15 14:30:00,18.83,18.99,18.78,18.89,66000.0,18.83,18.99,18.78,18.89,66000.0
2009-01-15 15:00:00,18.88,18.98,18.76,18.81,74100.0,18.88,18.98,18.76,18.81,74100.0
2009-01-15 15:30:00,18.78,18.87,18.59,18.81,104800.0,18.78,18.87,18.59,18.81,104800.0
2009-01-16 09:30:00,19.17,19.38,18.92,19.2,60000.0,19.17,19.38,18.92,19.2,60000.0
2009-01-16 10:00:00,19.2,19.46,19.2,19.33,52700.0,19.2,19.46,19.2,19.33,52700.0
2009-01-16 10:30:00,19.33,19.37,19.12,19.2,40200.0,19.33,19.37,19.12,19.2,40200.0
2009-01-16 11:00:00,19.19,19.23,18.98,19.05,41000.0,19.19,19.23,18.98,19.05,41000.0
2009-01-16 11:30:00,19.06,19.07,18.67,18.71,52700.0,19.06,19.07,18.67,18.71,52700.0
2009-01-16 12:00:00,18.73,18.73,18.52,18.65,35500.0,18.73,18.73,18.52,18.65,35500.0
2009-01-16 12:30:00,18.64,18.89,18.61,18.89,30300.0,18.64,18.89,18.61,18.89,30300.0
2009-01-16 13:00:00,18.91,18.95,18.74,18.89,33700.0,18.91,18.95,18.74,18.89,33700.0
2009-01-16 13:30:00,18.92,19.08,18.88,19.05,28800.0,18.92,19.08,18.88,19.05,28800.0
2009-01-16 14:00:00,19.06,19.18,18.94,19.11,30900.0,19.06,19.18,18.94,19.11,30900.0
2009-01-16 14:30:00,19.12,19.29,19.03,19.28,48200.0,19.12,19.29,19.03,19.28,48200.0
2009-01-16 15:00:00,19.28,19.42,19.13,19.31,53000.0,19.28,19.42,19.13,19.31,53000.0
2009-01-16 15:30:00,19.28,19.39,19.16,19.24,133100.0,19.28,19.39,19.16,19.24,133100.0
2009-01-20 09:30:00,18.96,19.36,18.96,18.98,123700.0,18.96,19.36,18.96,18.98,123700.0
2009-01-20 10:00:00,18.96,18.96,18.56,18.76,105100.0,18.96,18.96,18.56,18.76,105100.0
2009-01-20 10:30:00,18.77,18.77,18.52,18.52,73300.0,18.77,18.77,18.52,18.52,73300.0
2009-01-20 11:00:00,18.53,18.58,18.29,18.4,39900.0,18.53,18.58,18.29,18.4,39900.0
2009-01-20 11:30:00,18.41,18.6,18.39,18.39,31600.0,18.41,18.6,18.39,18.39,31600.0
2009-01-20 12:00:00,18.36,18.43,18.2,18.25,71400.0,18.36,18.43,18.2,18.25,71400.0
2009-01-20 12:30:00,18.24,18.43,18.24,18.29,29000.0,18.24,18.43,18.24,18.29,29000.0
2009-01-20 13:00:00,18.27,18.36,18.0,18.08,82600.0,18.27,18.36,18.0,18.08,82600.0
2009-01-20 13:30:00,18.08,18.08,17.83,17.83,91700.0,18.08,18.08,17.83,17.83,91700.0
2009-01-20 14:00:00,17.85,17.85,17.67,17.77,100500.0,17.85,17.85,17.67,17.77,100500.0
2009-01-20 14:30:00,17.79,17.87,17.73,17.79,166900.0,17.79,17.87,17.73,17.79,166900.0
2009-01-20 15:00:00,17.77,17.82,17.65,17.82,182900.0,17.77,17.82,17.65,17.82,182900.0
2009-01-20 15:30:00,17.82,18.02,17.71,17.72,164400.0,17.82,18.02,17.71,17.72,164400.0
2009-01-21 09:30:00,18.12,18.12,17.73,18.04,139500.0,18.12,18.12,17.73,18.04,139500.0
2009-01-21 10:00:00,18.06,18.08,17.91,17.97,136300.0,18.06,18.08,17.91,17.97,136300.0
2009-01-21 10:30:00,17.97,17.97,17.65,17.69,132800.0,17.97,17.97,17.65,17.69,132800.0
2009-01-21 11:00:00,17.66,17.93,17.65,17.8,73500.0,17.66,17.93,17.65,17.8,73500.0
2009-01-21 11:30:00,17.82,17.9,17.75,17.76,49400.0,17.82,17.9,17.75,17.76,49400.0
2009-01-21 12:00:00,17.77,17.86,17.67,17.69,137600.0,17.77,17.86,17.67,17.69,137600.0
2009-01-21 12:30:00,17.68,17.77,17.58,17.69,53100.0,17.68,17.77,17.58,17.69,53100.0
2009-01-21 13:00:00,17.68,17.9,17.68,17.85,93100.0,17.68,17.9,17.68,17.85,93100.0
2009-01-21 13:30:00,17.82,18.02,17.82,18.02,82000.0,17.82,18.02,17.82,18.02,82000.0
2009-01-21 14:00:00,18.03,18.2,18.0,18.08,123500.0,18.03,18.2,18.0,18.08,123500.0
2009-01-21 14:30:00,18.08,18.16,18.03,18.16,115300.0,18.08,18.16,18.03,18.16,115300.0
2009-01-21 15:00:00,18.16,18.2,18.03,18.04,141200.0,18.16,18.2,18.03,18.04,141200.0
2009-01-21 15:30:00,18.06,18.31,18.04,18.27,246300.0,18.06,18.31,18.04,18.27,246300.0
2009-01-22 09:30:00,17.9,18.02,17.4,17.67,105900.0,17.9,18.02,17.4,17.67,105900.0
2009-01-22 10:00:00,17.71,17.93,17.61,17.93,75500.0,17.71,17.93,17.61,17.93,75500.0
2009-01-22 10:30:00,17.91,18.0,17.8,17.93,47800.0,17.91,18.0,17.8,17.93,47800.0
2009-01-22 11:00:00,17.89,17.94,17.8,17.82,49200.0,17.89,17.94,17.8,17.82,49200.0
2009-01-22 11:30:00,17.82,17.83,17.63,17.63,44400.0,17.82,17.83,17.63,17.63,44400.0
2009-01-22 12:00:00,17.63,17.75,17.6,17.75,41500.0,17.63,17.75,17.6,17.75,41500.0
2009-01-22 12:30:00,17.75,17.92,17.71,17.82,52100.0,17.75,17.92,17.71,17.82,52100.0
2009-01-22 13:00:00,17.84,17.93,17.78,17.81,43000.0,17.84,17.93,17.78,17.81,43000.0
2009-01-22 13:30:00,17.8,18.23,17.76,18.23,83200.0,17.8,18.23,17.76,18.23,83200.0
2009-01-22 14:00:00,18.25,18.46,18.14,18.28,266100.0,18.25,18.46,18.14,18.28,266100.0
2009-01-22 14:30:00,18.28,18.33,17.99,18.06,70700.0,18.28,18.33,17.99,18.06,70700.0
2009-01-22 15:00:00,18.09,18.09,17.75,17.94,90400.0,18.09,18.09,17.75,17.94,90400.0
2009-01-22 15:30:00,17.94,18.15,17.87,18.01,167200.0,17.94,18.15,17.87,18.01,167200.0
2009-01-23 09:30:00,17.65,18.45,17.59,18.4,73100.0,17.65,18.45,17.59,18.4,73100.0
2009-01-23 10:00:00,18.36,18.46,18.17,18.4,39100.0,18.36,18.46,18.17,18.4,39100.0
2009-01-23 10:30:00,18.41,18.41,18.23,18.39,34300.0,18.41,18.41,18.23,18.39,34300.0
2009-01-23 11:00:00,18.38,18.78,18.36,18.66,64700.0,18.38,18.78,18.36,18.66,64700.0
2009-01-23 11:30:00,18.66,18.7,18.49,18.49,24300.0,18.66,18.7,18.49,18.49,24300.0
2009-01-23 12:00:00,18.52,18.74,18.5,18.72,18600.0,18.52,18.74,18.5,18.72,18600.0
2009-01-23 12:30:00,18.72,18.87,18.62,18.82,62800.0,18.72,18.87,18.62,18.82,62800.0
2009-01-23 13:00:00,18.8,18.98,18.79,18.93,100500.0,18.8,18.98,18.79,18.93,100500.0
2009-01-23 13:30:00,18.88,19.1,18.88,19.08,75300.0,18.88,19.1,18.88,19.08,75300.0
2009-01-23 14:00:00,19.11,19.14,18.84,18.92,60600.0,19.11,19.14,18.84,18.92,60600.0
2009-01-23 14:30:00,18.94,18.94,18.65,18.71,46300.0,18.94,18.94,18.65,18.71,46300.0
2009-01-23 15:00:00,18.69,18.82,18.6,18.67,80700.0,18.69,18.82,18.6,18.67,80700.0
2009-01-23 15:30:00,18.66,18.85,18.62,18.78,165700.0,18.66,18.85,18.62,18.78,165700.0
2009-01-26 09:30:00,18.83,19.31,18.73,19.25,85100.0,18.83,19.31,18.73,19.25,85100.0
2009-01-26 10:00:00,19.27,19.63,19.27,19.43,132200.0,19.27,19.63,19.27,19.43,132200.0
2009-01-26 10:30:00,19.47,19.53,19.4,19.44,54100.0,19.47,19.53,19.4,19.44,54100.0
2009-01-26 11:00:00,19.44,19.52,19.35,19.45,42300.0,19.44,19.52,19.35,19.45,42300.0
2009-01-26 11:30:00,19.48,19.5,19.22,19.29,31000.0,19.48,19.5,19.22,19.29,31000.0
2009-01-26 12:00:00,19.3,19.37,19.2,19.27,23200.0,19.3,19.37,19.2,19.27,23200.0
2009-01-26 12:30:00,19.29,19.3,19.1,19.18,64500.0,19.29,19.3,19.1,19.18,64500.0
2009-01-26 13:00:00,19.18,19.2,19.01,19.07,61000.0,19.18,19.2,19.01,19.07,61000.0
2009-01-26 13:30:00,19.05,19.08,18.83,18.9,70600.0,19.05,19.08,18.83,18.9,70600.0
2009-01-26 14:00:00,18.89,18.89,18.67,18.8,66700.0,18.89,18.89,18.67,18.8,66700.0
2009-01-26 14:30:00,18.82,19.0,18.73,18.97,29400.0,18.82,19.0,18.73,18.97,29400.0
2009-01-26 15:00:00,18.99,19.2,18.93,19.08,47700.0,18.99,19.2,18.93,19.08,47700.0
2009-01-26 15:30:00,19.09,19.12,18.86,19.01,131100.0,19.09,19.12,18.86,19.01,131100.0
2009-01-27 09:30:00,19.2,19.59,19.02,19.43,116800.0,19.2,19.59,19.02,19.43,116800.0
2009-01-27 10:00:00,19.42,19.53,19.2,19.43,146800.0,19.42,19.53,19.2,19.43,146800.0
2009-01-27 10:30:00,19.44,19.64,19.42,19.64,40000.0,19.44,19.64,19.42,19.64,40000.0
2009-01-27 11:00:00,19.64,20.02,19.62,19.94,92000.0,19.64,20.02,19.62,19.94,92000.0
2009-01-27 11:30:00,19.96,19.98,19.77,19.84,38400.0,19.96,19.98,19.77,19.84,38400.0
2009-01-27 12:00:00,19.83,20.08,19.81,20.07,62100.0,19.83,20.08,19.81,20.07,62100.0
2009-01-27 12:30:00,20.07,20.07,19.92,19.94,41900.0,20.07,20.07,19.92,19.94,41900.0
2009-01-27 13:00:00,19.95,19.95,19.75,19.77,76500.0,19.95,19.95,19.75,19.77,76500.0
2009-01-27 13:30:00,19.75,19.82,19.66,19.7,93300.0,19.75,19.82,19.66,19.7,93300.0
2009-01-27 14:00:00,19.69,19.9,19.65,19.85,72100.0,19.69,19.9,19.65,19.85,72100.0
2009-01-27 14:30:00,19.86,19.97,19.82,19.89,101600.0,19.86,19.97,19.82,19.89,101600.0
2009-01-27 15:00:00,19.89,20.01,19.75,19.89,129200.0,19.89,20.01,19.75,19.89,129200.0
2009-01-27 15:30:00,19.89,20.01,19.82,19.89,155500.0,19.89,20.01,19.82,19.89,155500.0
2009-01-28 09:30:00,20.23,20.56,20.23,20.34,100600.0,20.23,20.56,20.23,20.34,100600.0
2009-01-28 10:00:00,20.34,20.39,19.97,20.05,199300.0,20.34,20.39,19.97,20.05,199300.0
2009-01-28 10:30:00,20.04,20.14,19.81,19.86,293100.0,20.04,20.14,19.81,19.86,293100.0
2009-01-28 11:00:00,19.86,19.98,19.82,19.88,154800.0,19.86,19.98,19.82,19.88,154800.0
2009-01-28 11:30:00,19.89,19.99,19.89,19.98,100100.0,19.89,19.99,19.89,19.98,100100.0
2009-01-28 12:00:00,19.98,20.0,19.9,19.94,67200.0,19.98,20.0,19.9,19.94,67200.0
2009-01-28 12:30:00,19.95,19.99,19.88,19.9,159800.0,19.95,19.99,19.88,19.9,159800.0
2009-01-28 13:00:00,19.9,20.01,19.9,19.94,67800.0,19.9,20.01,19.9,19.94,67800.0
2009-01-28 13:30:00,19.95,20.04,19.93,19.99,79400.0,19.95,20.04,19.93,19.99,79400.0
2009-01-28 14:00:00,19.99,20.19,19.95,20.02,166500.0,19.99,20.19,19.95,20.02,166500.0
2009-01-28 14:30:00,20.02,20.08,19.85,20.07,90100.0,20.02,20.08,19.85,20.07,90100.0
2009-01-28 15:00:00,20.06,20.07,19.79,19.82,164800.0,20.06,20.07,19.79,19.82,164800.0
2009-01-28 15:30:00,19.83,20.08,19.78,20.04,230400.0,19.83,20.08,19.78,20.04,230400.0
2009-01-29 09:30:00,19.83,19.83,19.22,19.32,137200.0,19.83,19.83,19.22,19.32,137200.0
2009-01-29 10:00:00,19.31,19.47,19.23,19.42,31800.0,19.31,19.47,19.23,19.42,31800.0
2009-01-29 10:30:00,19.43,19.61,19.29,19.59,66400.0,19.43,19.61,19.29,19.59,66400.0
2009-01-29 11:00:00,19.59,19.89,19.59,19.83,120100.0,19.59,19.89,19.59,19.83,120100.0
2009-01-29 11:30:00,19.78,19.84,19.63,19.7,29000.0,19.78,19.84,19.63,19.7,29000.0
2009-01-29 12:00:00,19.7,19.7,19.56,19.65,16900.0,19.7,19.7,19.56,19.65,16900.0
2009-01-29 12:30:00,19.66,19.69,19.6,19.61,57800.0,19.66,19.69,19.6,19.61,57800.0
2009-01-29 13:00:00,19.64,19.64,19.38,19.5,50300.0,19.64,19.64,19.38,19.5,50300.0
2009-01-29 13:30:00,19.48,19.55,19.43,19.48,44100.0,19.48,19.55,19.43,19.48,44100.0
2009-01-29 14:00:00,19.5,19.74,19.48,19.73,80900.0,19.5,19.74,19.48,19.73,80900.0
2009-01-29 14:30:00,19.73,19.75,19.52,19.59,84000.0,19.73,19.75,19.52,19.59,84000.0
2009-01-29 15:00:00,19.59,19.66,19.55,19.64,118300.0,19.59,19.66,19.55,19.64,118300.0
2009-01-29 15:30:00,19.63,19.74,19.55,19.7,295300.0,19.63,19.74,19.55,19.7,295300.0
2009-01-30 09:30:00,19.73,19.88,19.62,19.62,35800.0,19.73,19.88,19.62,19.62,35800.0
2009-01-30 10:00:00,19.61,19.61,19.36,19.36,27800.0,19.61,19.61,19.36,19.36,27800.0
2009-01-30 10:30:00,19.37,19.43,19.31,19.39,40200.0,19.37,19.43,19.31,19.39,40200.0
2009-01-30 11:00:00,19.39,19.46,19.2,19.21,48600.0,19.39,19.46,19.2,19.21,48600.0
2009-01-30 11:30:00,19.23,19.26,19.17,19.17,75300.0,19.23,19.26,19.17,19.17,75300.0
2009-01-30 12:00:00,19.19,19.28,19.16,19.19,19800.0,19.19,19.28,19.16,19.19,19800.0
2009-01-30 12:30:00,19.19,19.25,19.16,19.25,23300.0,19.19,19.25,19.16,19.25,23300.0
2009-01-30 13:00:00,19.25,19.39,19.16,19.21,54300.0,19.25,19.39,19.16,19.21,54300.0
2009-01-30 13:30:00,19.21,19.28,19.14,19.24,73900.0,19.21,19.28,19.14,19.24,73900.0
2009-01-30 14:00:00,19.24,19.35,19.18,19.32,71200.0,19.24,19.35,19.18,19.32,71200.0
2009-01-30 14:30:00,19.32,19.34,19.08,19.15,60500.0,19.32,19.34,19.08,19.15,60500.0
2009-01-30 15:00:00,19.14,19.23,19.0,19.03,122100.0,19.14,19.23,19.0,19.03,122100.0
2009-01-30 15:30:00,19.04,19.18,18.97,19.08,223700.0,19.04,19.18,18.97,19.08,223700.0
2009-02-02 09:30:00,18.07,18.25,16.35,18.13,239700.0,18.07,18.25,16.35,18.13,239700.0
2009-02-02 10:00:00,18.15,18.33,18.1,18.26,165700.0,18.15,18.33,18.1,18.26,165700.0
2009-02-02 10:30:00,18.26,18.29,17.92,17.93,336300.0,18.26,18.29,17.92,17.93,336300.0
2009-02-02 11:00:00,17.93,17.93,17.72,17.75,93100.0,17.93,17.93,17.72,17.75,93100.0
2009-02-02 11:30:00,17.76,17.83,17.69,17.77,98600.0,17.76,17.83,17.69,17.77,98600.0
2009-02-02 12:00:00,17.77,17.91,17.71,17.88,68900.0,17.77,17.91,17.71,17.88,68900.0
2009-02-02 12:30:00,17.89,18.03,17.89,17.97,69600.0,17.89,18.03,17.89,17.97,69600.0
2009-02-02 13:00:00,17.97,18.04,17.65,17.74,171600.0,17.97,18.04,17.65,17.74,171600.0
2009-02-02 13:30:00,17.74,17.87,17.61,17.65,89400.0,17.74,17.87,17.61,17.65,89400.0
2009-02-02 14:00:00,17.65,17.71,17.59,17.71,93300.0,17.65,17.71,17.59,17.71,93300.0
2009-02-02 14:30:00,17.7,17.79,17.64,17.71,120600.0,17.7,17.79,17.64,17.71,120600.0
2009-02-02 15:00:00,17.71,17.97,17.7,17.82,258100.0,17.71,17.97,17.7,17.82,258100.0
2009-02-02 15:30:00,17.85,18.1,17.85,17.92,351400.0,17.85,18.1,17.85,17.92,351400.0
2009-02-03 09:30:00,18.05,18.16,17.45,17.69,95200.0,18.05,18.16,17.45,17.69,95200.0
2009-02-03 10:00:00,17.7,17.86,17.58,17.77,101500.0,17.7,17.86,17.58,17.77,101500.0
2009-02-03 10:30:00,17.76,17.9,17.71,17.89,83700.0,17.76,17.9,17.71,17.89,83700.0
2009-02-03 11:00:00,17.89,18.08,17.89,18.02,62500.0,17.89,18.08,17.89,18.02,62500.0
2009-02-03 11:30:00,18.03,18.04,17.73,17.75,61400.0,18.03,18.04,17.73,17.75,61400.0
2009-02-03 12:00:00,17.74,17.78,17.68,17.73,71000.0,17.74,17.78,17.68,17.73,71000.0
2009-02-03 12:30:00,17.72,17.77,17.66,17.66,41000.0,17.72,17.77,17.66,17.66,41000.0
2009-02-03 13:00:00,17.66,17.73,17.62,17.66,74500.0,17.66,17.73,17.62,17.66,74500.0
2009-02-03 13:30:00,17.68,17.77,17.53,17.71,133300.0,17.68,17.77,17.53,17.71,133300.0
2009-02-03 14:00:00,17.71,17.8,17.56,17.6,191400.0,17.71,17.8,17.56,17.6,191400.0
2009-02-03 14:30:00,17.6,17.79,17.6,17.72,84700.0,17.6,17.79,17.6,17.72,84700.0
2009-02-03 15:00:00,17.71,17.85,17.55,17.77,238000.0,17.71,17.85,17.55,17.77,238000.0
2009-02-03 15:30:00,17.78,17.91,17.77,17.8,279500.0,17.78,17.91,17.77,17.8,279500.0
2009-02-04 09:30:00,17.62,18.03,17.62,18.02,89800.0,17.62,18.03,17.62,18.02,89800.0
2009-02-04 10:00:00,18.02,18.16,17.93,18.0,172200.0,18.02,18.16,17.93,18.0,172200.0
2009-02-04 10:30:00,18.01,18.17,17.98,18.11,102500.0,18.01,18.17,17.98,18.11,102500.0
2009-02-04 11:00:00,18.11,18.24,17.94,18.19,99200.0,18.11,18.24,17.94,18.19,99200.0
2009-02-04 11:30:00,18.19,18.32,18.14,18.26,56700.0,18.19,18.32,18.14,18.26,56700.0
2009-02-04 12:00:00,18.27,18.35,18.2,18.31,68600.0,18.27,18.35,18.2,18.31,68600.0
2009-02-04 12:30:00,18.32,18.4,18.29,18.3,96900.0,18.32,18.4,18.29,18.3,96900.0
2009-02-04 13:00:00,18.32,18.36,18.25,18.34,58800.0,18.32,18.36,18.25,18.34,58800.0
2009-02-04 13:30:00,18.36,18.37,17.87,17.99,81600.0,18.36,18.37,17.87,17.99,81600.0
2009-02-04 14:00:00,17.99,18.1,17.91,18.02,60700.0,17.99,18.1,17.91,18.02,60700.0
2009-02-04 14:30:00,18.02,18.21,17.94,18.21,71300.0,18.02,18.21,17.94,18.21,71300.0
2009-02-04 15:00:00,18.19,18.29,18.07,18.2,135400.0,18.19,18.29,18.07,18.2,135400.0
2009-02-04 15:30:00,18.2,18.23,18.01,18.12,289800.0,18.2,18.23,18.01,18.12,289800.0
2009-02-05 09:30:00,17.99,18.05,17.04,17.47,181300.0,17.99,18.05,17.04,17.47,181300.0
2009-02-05 10:00:00,17.47,17.92,17.45,17.88,84400.0,17.47,17.92,17.45,17.88,84400.0
2009-02-05 10:30:00,17.87,18.38,17.84,18.32,122500.0,17.87,18.38,17.84,18.32,122500.0
2009-02-05 11:00:00,18.33,18.6,18.27,18.35,162800.0,18.33,18.6,18.27,18.35,162800.0
2009-02-05 11:30:00,18.36,18.54,18.35,18.52,139500.0,18.36,18.54,18.35,18.52,139500.0
2009-02-05 12:00:00,18.5,18.83,18.5,18.67,94100.0,18.5,18.83,18.5,18.67,94100.0
2009-02-05 12:30:00,18.69,18.9,18.64,18.9,59700.0,18.69,18.9,18.64,18.9,59700.0
2009-02-05 13:00:00,18.88,18.91,18.7,18.78,94700.0,18.88,18.91,18.7,18.78,94700.0
2009-02-05 13:30:00,18.77,18.89,18.71,18.73,122000.0,18.77,18.89,18.71,18.73,122000.0
2009-02-05 14:00:00,18.72,19.0,18.72,19.0,131300.0,18.72,19.0,18.72,19.0,131300.0
2009-02-05 14:30:00,19.01,19.06,18.79,18.83,95000.0,19.01,19.06,18.79,18.83,95000.0
2009-02-05 15:00:00,18.81,18.86,18.65,18.82,117700.0,18.81,18.86,18.65,18.82,117700.0
2009-02-05 15:30:00,18.82,18.88,18.72,18.76,133600.0,18.82,18.88,18.72,18.76,133600.0
2009-02-06 09:30:00,18.74,19.51,18.57,19.44,80200.0,18.74,19.51,18.57,19.44,80200.0
2009-02-06 10:00:00,19.44,19.44,19.0,19.07,36000.0,19.44,19.44,19.0,19.07,36000.0
2009-02-06 10:30:00,19.07,19.18,18.94,19.11,37600.0,19.07,19.18,18.94,19.11,37600.0
2009-02-06 11:00:00,19.11,19.18,19.04,19.07,59200.0,19.11,19.18,19.04,19.07,59200.0
2009-02-06 11:30:00,19.07,19.37,19.07,19.36,49600.0,19.07,19.37,19.07,19.36,49600.0
2009-02-06 12:00:00,19.37,19.51,19.31,19.34,71200.0,19.37,19.51,19.31,19.34,71200.0
2009-02-06 12:30:00,19.35,19.44,19.34,19.37,31800.0,19.35,19.44,19.34,19.37,31800.0
2009-02-06 13:00:00,19.38,19.55,19.36,19.5,51500.0,19.38,19.55,19.36,19.5,51500.0
2009-02-06 13:30:00,19.5,19.58,19.45,19.51,96700.0,19.5,19.58,19.45,19.51,96700.0
2009-02-06 14:00:00,19.51,19.52,19.36,19.41,80500.0,19.51,19.52,19.36,19.41,80500.0
2009-02-06 14:30:00,19.42,19.51,19.32,19.4,88500.0,19.42,19.51,19.32,19.4,88500.0
2009-02-06 15:00:00,19.4,19.4,19.23,19.3,145200.0,19.4,19.4,19.23,19.3,145200.0
2009-02-06 15:30:00,19.34,19.55,19.31,19.4,370600.0,19.34,19.55,19.31,19.4,370600.0
2009-02-09 09:30:00,19.17,19.48,19.17,19.31,35800.0,19.17,19.48,19.17,19.31,35800.0
2009-02-09 10:00:00,19.32,19.32,19.09,19.27,68500.0,19.32,19.32,19.09,19.27,68500.0
2009-02-09 10:30:00,19.28,19.5,19.22,19.49,102800.0,19.28,19.5,19.22,19.49,102800.0
2009-02-09 11:00:00,19.5,19.55,19.38,19.46,58900.0,19.5,19.55,19.38,19.46,58900.0
2009-02-09 11:30:00,19.48,19.55,19.41,19.53,46700.0,19.48,19.55,19.41,19.53,46700.0
2009-02-09 12:00:00,19.53,19.65,19.48,19.65,74200.0,19.53,19.65,19.48,19.65,74200.0
2009-02-09 12:30:00,19.66,19.66,19.54,19.59,65900.0,19.66,19.66,19.54,19.59,65900.0
2009-02-09 13:00:00,19.59,19.63,19.46,19.49,46500.0,19.59,19.63,19.46,19.49,46500.0
2009-02-09 13:30:00,19.48,19.54,19.37,19.53,60900.0,19.48,19.54,19.37,19.53,60900.0
2009-02-09 14:00:00,19.54,19.55,19.39,19.44,85100.0,19.54,19.55,19.39,19.44,85100.0
2009-02-09 14:30:00,19.46,19.53,19.43,19.51,89200.0,19.46,19.53,19.43,19.51,89200.0
2009-02-09 15:00:00,19.52,19.63,19.43,19.6,155600.0,19.52,19.63,19.43,19.6,155600.0
2009-02-09 15:30:00,19.58,19.65,19.49,19.61,256100.0,19.58,19.65,19.49,19.61,256100.0
2009-02-10 09:30:00,19.1,19.87,19.0,19.79,126000.0,19.1,19.87,19.0,19.79,126000.0
2009-02-10 10:00:00,19.79,19.98,19.53,19.55,115100.0,19.79,19.98,19.53,19.55,115100.0
2009-02-10 10:30:00,19.55,19.71,19.39,19.39,121800.0,19.55,19.71,19.39,19.39,121800.0
2009-02-10 11:00:00,19.4,19.54,18.95,18.99,269900.0,19.4,19.54,18.95,18.99,269900.0
2009-02-10 11:30:00,18.99,18.99,18.48,18.51,128300.0,18.99,18.99,18.48,18.51,128300.0
2009-02-10 12:00:00,18.53,18.83,18.53,18.68,36700.0,18.53,18.83,18.53,18.68,36700.0
2009-02-10 12:30:00,18.69,18.69,18.45,18.48,117700.0,18.69,18.69,18.45,18.48,117700.0
2009-02-10 13:00:00,18.5,18.51,18.13,18.14,87200.0,18.5,18.51,18.13,18.14,87200.0
2009-02-10 13:30:00,18.2,18.28,17.97,18.27,163400.0,18.2,18.28,17.97,18.27,163400.0
2009-02-10 14:00:00,18.26,18.38,18.13,18.13,57600.0,18.26,18.38,18.13,18.13,57600.0
2009-02-10 14:30:00,18.13,18.19,17.98,18.09,119700.0,18.13,18.19,17.98,18.09,119700.0
2009-02-10 15:00:00,18.1,18.31,18.09,18.18,134100.0,18.1,18.31,18.09,18.18,134100.0
2009-02-10 15:30:00,18.18,18.35,18.08,18.23,245800.0,18.18,18.35,18.08,18.23,245800.0
2009-02-11 09:30:00,18.29,18.62,18.19,18.23,102000.0,18.29,18.62,18.19,18.23,102000.0
2009-02-11 10:00:00,18.25,18.27,17.99,18.02,101400.0,18.25,18.27,17.99,18.02,101400.0
2009-02-11 10:30:00,18.02,18.24,17.85,18.24,72100.0,18.02,18.24,17.85,18.24,72100.0
2009-02-11 11:00:00,18.24,18.48,18.21,18.39,71000.0,18.24,18.48,18.21,18.39,71000.0
2009-02-11 11:30:00,18.38,18.53,18.04,18.06,90000.0,18.38,18.53,18.04,18.06,90000.0
2009-02-11 12:00:00,18.07,18.19,18.01,18.19,61600.0,18.07,18.19,18.01,18.19,61600.0
2009-02-11 12:30:00,18.19,18.2,17.97,17.97,78100.0,18.19,18.2,17.97,17.97,78100.0
2009-02-11 13:00:00,17.97,18.09,17.84,17.95,68500.0,17.97,18.09,17.84,17.95,68500.0
2009-02-11 13:30:00,17.96,17.96,17.72,17.78,102200.0,17.96,17.96,17.72,17.78,102200.0
2009-02-11 14:00:00,17.78,18.02,17.78,18.0,89300.0,17.78,18.02,17.78,18.0,89300.0
2009-02-11 14:30:00,18.0,18.25,17.99,18.17,153700.0,18.0,18.25,17.99,18.17,153700.0
2009-02-11 15:00:00,18.19,18.27,18.0,18.06,164600.0,18.19,18.27,18.0,18.06,164600.0
2009-02-11 15:30:00,18.06,18.11,17.91,18.05,235100.0,18.06,18.11,17.91,18.05,235100.0
2009-02-12 09:30:00,17.74,18.0,17.56,17.77,136800.0,17.74,18.0,17.56,17.77,136800.0
2009-02-12 10:00:00,17.75,17.99,17.65,17.96,112200.0,17.75,17.99,17.65,17.96,112200.0
2009-02-12 10:30:00,17.93,18.2,17.87,18.16,65900.0,17.93,18.2,17.87,18.16,65900.0
2009-02-12 11:00:00,18.13,18.16,18.0,18.09,49300.0,18.13,18.16,18.0,18.09,49300.0
2009-02-12 11:30:00,18.09,18.18,17.96,18.15,98100.0,18.09,18.18,17.96,18.15,98100.0
2009-02-12 12:00:00,18.15,18.43,18.15,18.43,58800.0,18.15,18.43,18.15,18.43,58800.0
2009-02-12 12:30:00,18.41,18.45,18.29,18.33,50100.0,18.41,18.45,18.29,18.33,50100.0
2009-02-12 13:00:00,18.33,18.39,18.19,18.27,65800.0,18.33,18.39,18.19,18.27,65800.0
2009-02-12 13:30:00,18.27,18.46,18.19,18.44,90200.0,18.27,18.46,18.19,18.44,90200.0
2009-02-12 14:00:00,18.45,18.55,18.32,18.5,141400.0,18.45,18.55,18.32,18.5,141400.0
2009-02-12 14:30:00,18.5,18.5,18.2,18.35,126100.0,18.5,18.5,18.2,18.35,126100.0
2009-02-12 15:00:00,18.35,18.76,18.27,18.76,174100.0,18.35,18.76,18.27,18.76,174100.0
2009-02-12 15:30:00,18.77,18.85,18.55,18.81,277800.0,18.77,18.85,18.55,18.81,277800.0
2009-02-13 09:30:00,18.92,19.39,18.84,19.37,124700.0,18.92,19.39,18.84,19.37,124700.0
2009-02-13 10:00:00,19.38,19.56,19.32,19.55,73300.0,19.38,19.56,19.32,19.55,73300.0
2009-02-13 10:30:00,19.55,19.81,19.55,19.7,63600.0,19.55,19.81,19.55,19.7,63600.0
2009-02-13 11:00:00,19.69,19.69,19.18,19.3,85300.0,19.69,19.69,19.18,19.3,85300.0
2009-02-13 11:30:00,19.28,19.39,19.13,19.2,57300.0,19.28,19.39,19.13,19.2,57300.0
2009-02-13 12:00:00,19.19,19.36,19.19,19.33,45100.0,19.19,19.36,19.19,19.33,45100.0
2009-02-13 12:30:00,19.33,19.37,19.09,19.16,48400.0,19.33,19.37,19.09,19.16,48400.0
2009-02-13 13:00:00,19.12,19.23,19.08,19.19,37000.0,19.12,19.23,19.08,19.19,37000.0
2009-02-13 13:30:00,19.21,19.34,19.21,19.3,49900.0,19.21,19.34,19.21,19.3,49900.0
2009-02-13 14:00:00,19.3,19.39,19.13,19.21,79200.0,19.3,19.39,19.13,19.21,79200.0
2009-02-13 14:30:00,19.19,19.26,19.12,19.17,81900.0,19.19,19.26,19.12,19.17,81900.0
2009-02-13 15:00:00,19.17,19.24,19.0,19.19,126900.0,19.17,19.24,19.0,19.19,126900.0
2009-02-13 15:30:00,19.2,19.3,19.08,19.1,214100.0,19.2,19.3,19.08,19.1,214100.0
2009-02-17 09:30:00,18.47,18.77,18.15,18.24,121700.0,18.47,18.77,18.15,18.24,121700.0
2009-02-17 10:00:00,18.25,18.39,18.2,18.29,71900.0,18.25,18.39,18.2,18.29,71900.0
2009-02-17 10:30:00,18.3,18.45,18.25,18.27,56700.0,18.3,18.45,18.25,18.27,56700.0
2009-02-17 11:00:00,18.27,18.27,18.15,18.17,82200.0,18.27,18.27,18.15,18.17,82200.0
2009-02-17 11:30:00,18.16,18.23,18.06,18.14,76300.0,18.16,18.23,18.06,18.14,76300.0
2009-02-17 12:00:00,18.14,18.27,18.1,18.19,73200.0,18.14,18.27,18.1,18.19,73200.0
2009-02-17 12:30:00,18.18,18.22,18.14,18.2,64600.0,18.18,18.22,18.14,18.2,64600.0
2009-02-17 13:00:00,18.21,18.23,17.97,18.04,102600.0,18.21,18.23,17.97,18.04,102600.0
2009-02-17 13:30:00,18.03,18.23,18.01,18.09,85600.0,18.03,18.23,18.01,18.09,85600.0
2009-02-17 14:00:00,18.09,18.19,17.92,17.96,164500.0,18.09,18.19,17.92,17.96,164500.0
2009-02-17 14:30:00,17.95,18.14,17.9,17.96,131700.0,17.95,18.14,17.9,17.96,131700.0
2009-02-17 15:00:00,17.95,18.03,17.86,17.96,181900.0,17.95,18.03,17.86,17.96,181900.0
2009-02-17 15:30:00,17.96,18.18,17.93,17.93,320700.0,17.96,18.18,17.93,17.93,320700.0
2009-02-18 09:30:00,18.08,18.11,17.71,17.72,61300.0,18.08,18.11,17.71,17.72,61300.0
2009-02-18 10:00:00,17.71,17.78,17.52,17.73,81200.0,17.71,17.78,17.52,17.73,81200.0
2009-02-18 10:30:00,17.73,18.02,17.73,17.89,79200.0,17.73,18.02,17.73,17.89,79200.0
2009-02-18 11:00:00,17.88,18.13,17.83,18.0,68400.0,17.88,18.13,17.83,18.0,68400.0
2009-02-18 11:30:00,18.0,18.05,17.83,17.85,75300.0,18.0,18.05,17.83,17.85,75300.0
2009-02-18 12:00:00,17.85,18.13,17.83,18.04,84000.0,17.85,18.13,17.83,18.04,84000.0
2009-02-18 12:30:00,18.05,18.11,17.92,18.05,76400.0,18.05,18.11,17.92,18.05,76400.0
2009-02-18 13:00:00,18.05,18.12,17.82,17.88,56300.0,18.05,18.12,17.82,17.88,56300.0
2009-02-18 13:30:00,17.88,17.92,17.76,17.89,78700.0,17.88,17.92,17.76,17.89,78700.0
2009-02-18 14:00:00,17.89,18.03,17.84,17.98,99300.0,17.89,18.03,17.84,17.98,99300.0
2009-02-18 14:30:00,17.99,18.14,17.88,18.13,92900.0,17.99,18.14,17.88,18.13,92900.0
2009-02-18 15:00:00,18.14,18.14,17.86,17.89,145200.0,18.14,18.14,17.86,17.89,145200.0
2009-02-18 15:30:00,17.89,18.05,17.88,17.97,140800.0,17.89,18.05,17.88,17.97,140800.0
2009-02-19 09:30:00,17.91,18.38,17.89,18.37,115600.0,17.91,18.38,17.89,18.37,115600.0
2009-02-19 10:00:00,18.39,18.4,17.79,17.84,88200.0,18.39,18.4,17.79,17.84,88200.0
2009-02-19 10:30:00,17.84,17.97,17.68,17.76,76400.0,17.84,17.97,17.68,17.76,76400.0
2009-02-19 11:00:00,17.76,17.89,17.69,17.72,40300.0,17.76,17.89,17.69,17.72,40300.0
2009-02-19 11:30:00,17.72,17.73,17.53,17.53,53700.0,17.72,17.73,17.53,17.53,53700.0
2009-02-19 12:00:00,17.54,17.58,17.48,17.54,39800.0,17.54,17.58,17.48,17.54,39800.0
2009-02-19 12:30:00,17.54,17.62,17.51,17.61,33500.0,17.54,17.62,17.51,17.61,33500.0
2009-02-19 13:00:00,17.6,17.69,17.51,17.66,61000.0,17.6,17.69,17.51,17.66,61000.0
2009-02-19 13:30:00,17.65,17.65,17.47,17.48,42300.0,17.65,17.65,17.47,17.48,42300.0
2009-02-19 14:00:00,17.48,17.57,17.39,17.45,40300.0,17.48,17.57,17.39,17.45,40300.0
2009-02-19 14:30:00,17.46,17.46,17.31,17.38,64600.0,17.46,17.46,17.31,17.38,64600.0
2009-02-19 15:00:00,17.37,17.44,17.22,17.34,102800.0,17.37,17.44,17.22,17.34,102800.0
2009-02-19 15:30:00,17.33,17.34,17.13,17.21,172900.0,17.33,17.34,17.13,17.21,172900.0
2009-02-20 09:30:00,16.95,17.19,16.84,17.13,82800.0,16.95,17.19,16.84,17.13,82800.0
2009-02-20 10:00:00,17.12,17.28,16.93,16.99,66200.0,17.12,17.28,16.93,16.99,66200.0
2009-02-20 10:30:00,16.98,17.08,16.86,16.9,44600.0,16.98,17.08,16.86,16.9,44600.0
2009-02-20 11:00:00,16.9,16.93,16.76,16.76,67100.0,16.9,16.93,16.76,16.76,67100.0
2009-02-20 11:30:00,16.76,16.85,16.69,16.76,43400.0,16.76,16.85,16.69,16.76,43400.0
2009-02-20 12:00:00,16.73,16.87,16.69,16.72,35900.0,16.73,16.87,16.69,16.72,35900.0
2009-02-20 12:30:00,16.72,16.86,16.72,16.81,45100.0,16.72,16.86,16.72,16.81,45100.0
2009-02-20 13:00:00,16.8,16.83,16.61,16.7,32200.0,16.8,16.83,16.61,16.7,32200.0
2009-02-20 13:30:00,16.7,16.86,16.65,16.77,47900.0,16.7,16.86,16.65,16.77,47900.0
2009-02-20 14:00:00,16.77,17.06,16.66,16.91,70900.0,16.77,17.06,16.66,16.91,70900.0
2009-02-20 14:30:00,16.91,17.17,16.87,16.97,101000.0,16.91,17.17,16.87,16.97,101000.0
2009-02-20 15:00:00,16.93,17.04,16.82,16.83,117100.0,16.93,17.04,16.82,16.83,117100.0
2009-02-20 15:30:00,16.82,16.97,16.76,16.91,158200.0,16.82,16.97,16.76,16.91,158200.0
2009-02-23 09:30:00,16.99,17.25,16.89,17.18,99200.0,16.99,17.25,16.89,17.18,99200.0
2009-02-23 10:00:00,17.19,17.24,17.06,17.15,63600.0,17.19,17.24,17.06,17.15,63600.0
2009-02-23 10:30:00,17.14,17.15,16.76,16.76,76600.0,17.14,17.15,16.76,16.76,76600.0
2009-02-23 11:00:00,16.76,16.85,16.66,16.77,61200.0,16.76,16.85,16.66,16.77,61200.0
2009-02-23 11:30:00,16.76,16.85,16.65,16.84,43500.0,16.76,16.85,16.65,16.84,43500.0
2009-02-23 12:00:00,16.84,16.85,16.72,16.84,48900.0,16.84,16.85,16.72,16.84,48900.0
2009-02-23 12:30:00,16.84,16.85,16.63,16.64,34100.0,16.84,16.85,16.63,16.64,34100.0
2009-02-23 13:00:00,16.63,16.89,16.63,16.82,66900.0,16.63,16.89,16.63,16.82,66900.0
2009-02-23 13:30:00,16.82,16.91,16.71,16.74,76300.0,16.82,16.91,16.71,16.74,76300.0
2009-02-23 14:00:00,16.73,17.0,16.68,16.92,158500.0,16.73,17.0,16.68,16.92,158500.0
2009-02-23 14:30:00,16.92,16.96,16.57,16.59,124300.0,16.92,16.96,16.57,16.59,124300.0
2009-02-23 15:00:00,16.58,16.74,16.52,16.63,106000.0,16.58,16.74,16.52,16.63,106000.0
2009-02-23 15:30:00,16.62,16.76,16.58,16.63,175800.0,16.62,16.76,16.58,16.63,175800.0
2009-02-24 09:30:00,16.71,17.07,16.69,17.01,85700.0,16.71,17.07,16.69,17.01,85700.0
2009-02-24 10:00:00,17.01,17.19,16.98,17.17,98100.0,17.01,17.19,16.98,17.17,98100.0
2009-02-24 10:30:00,17.17,17.42,17.16,17.22,83400.0,17.17,17.42,17.16,17.22,83400.0
2009-02-24 11:00:00,17.23,17.38,17.2,17.3,98200.0,17.23,17.38,17.2,17.3,98200.0
2009-02-24 11:30:00,17.31,17.34,17.23,17.32,69300.0,17.31,17.34,17.23,17.32,69300.0
2009-02-24 12:00:00,17.31,17.38,17.27,17.34,67300.0,17.31,17.38,17.27,17.34,67300.0
2009-02-24 12:30:00,17.33,17.45,17.33,17.41,56900.0,17.33,17.45,17.33,17.41,56900.0
2009-02-24 13:00:00,17.41,17.65,17.35,17.61,82400.0,17.41,17.65,17.35,17.61,82400.0
2009-02-24 13:30:00,17.62,17.79,17.6,17.78,114500.0,17.62,17.79,17.6,17.78,114500.0
2009-02-24 14:00:00,17.78,17.97,17.69,17.87,127500.0,17.78,17.97,17.69,17.87,127500.0
2009-02-24 14:30:00,17.88,18.0,17.75,17.81,188100.0,17.88,18.0,17.75,17.81,188100.0
2009-02-24 15:00:00,17.8,18.0,17.79,17.93,137400.0,17.8,18.0,17.79,17.93,137400.0
2009-02-24 15:30:00,17.93,17.94,17.71,17.8,269500.0,17.93,17.94,17.71,17.8,269500.0
2009-02-25 09:30:00,17.75,17.84,17.53,17.58,79500.0,17.75,17.84,17.53,17.58,79500.0
2009-02-25 10:00:00,17.58,17.62,17.28,17.46,132600.0,17.58,17.62,17.28,17.46,132600.0
2009-02-25 10:30:00,17.47,17.47,17.15,17.27,69400.0,17.47,17.47,17.15,17.27,69400.0
2009-02-25 11:00:00,17.27,17.62,17.27,17.55,41100.0,17.27,17.62,17.27,17.55,41100.0
2009-02-25 11:30:00,17.55,17.72,17.42,17.43,34400.0,17.55,17.72,17.42,17.43,34400.0
2009-02-25 12:00:00,17.45,17.52,17.42,17.42,35900.0,17.45,17.52,17.42,17.42,35900.0
2009-02-25 12:30:00,17.44,17.56,17.43,17.56,41700.0,17.44,17.56,17.43,17.56,41700.0
2009-02-25 13:00:00,17.56,17.69,17.54,17.63,49800.0,17.56,17.69,17.54,17.63,49800.0
2009-02-25 13:30:00,17.62,17.93,17.62,17.8,50400.0,17.62,17.93,17.62,17.8,50400.0
2009-02-25 14:00:00,17.81,17.85,17.52,17.7,83200.0,17.81,17.85,17.52,17.7,83200.0
2009-02-25 14:30:00,17.71,17.84,17.58,17.74,91700.0,17.71,17.84,17.58,17.74,91700.0
2009-02-25 15:00:00,17.73,18.06,17.7,17.96,127500.0,17.73,18.06,17.7,17.96,127500.0
2009-02-25 15:30:00,17.96,18.09,17.67,17.7,170500.0,17.96,18.09,17.67,17.7,170500.0
2009-02-26 09:30:00,17.9,18.12,17.35,17.61,94300.0,17.9,18.12,17.35,17.61,94300.0
2009-02-26 10:00:00,17.6,17.85,17.56,17.78,55400.0,17.6,17.85,17.56,17.78,55400.0
2009-02-26 10:30:00,17.8,17.99,17.72,17.94,107500.0,17.8,17.99,17.72,17.94,107500.0
2009-02-26 11:00:00,17.95,17.98,17.53,17.53,85900.0,17.95,17.98,17.53,17.53,85900.0
2009-02-26 11:30:00,17.53,17.56,17.35,17.36,62200.0,17.53,17.56,17.35,17.36,62200.0
2009-02-26 12:00:00,17.35,17.5,17.2,17.25,75500.0,17.35,17.5,17.2,17.25,75500.0
2009-02-26 12:30:00,17.25,17.43,17.24,17.32,44600.0,17.25,17.43,17.24,17.32,44600.0
2009-02-26 13:00:00,17.33,17.38,17.11,17.22,68900.0,17.33,17.38,17.11,17.22,68900.0
2009-02-26 13:30:00,17.2,17.25,17.12,17.15,94900.0,17.2,17.25,17.12,17.15,94900.0
2009-02-26 14:00:00,17.14,17.15,16.95,17.01,127700.0,17.14,17.15,16.95,17.01,127700.0
2009-02-26 14:30:00,17.01,17.04,16.72,16.8,108300.0,17.01,17.04,16.72,16.8,108300.0
2009-02-26 15:00:00,16.78,16.83,16.68,16.75,155200.0,16.78,16.83,16.68,16.75,155200.0
2009-02-26 15:30:00,16.75,17.02,16.71,16.83,297800.0,16.75,17.02,16.71,16.83,297800.0
2009-02-27 09:30:00,16.5,16.66,16.33,16.6,55800.0,16.5,16.66,16.33,16.6,55800.0
2009-02-27 10:00:00,16.59,16.9,16.59,16.69,50300.0,16.59,16.9,16.59,16.69,50300.0
2009-02-27 10:30:00,16.69,16.84,16.65,16.68,41700.0,16.69,16.84,16.65,16.68,41700.0
2009-02-27 11:00:00,16.71,16.72,16.63,16.68,44700.0,16.71,16.72,16.63,16.68,44700.0
2009-02-27 11:30:00,16.69,16.89,16.64,16.89,37900.0,16.69,16.89,16.64,16.89,37900.0
2009-02-27 12:00:00,16.9,17.06,16.89,16.97,39400.0,16.9,17.06,16.89,16.97,39400.0
2009-02-27 12:30:00,16.96,16.98,16.84,16.96,30900.0,16.96,16.98,16.84,16.96,30900.0
2009-02-27 13:00:00,16.96,17.08,16.88,16.89,72900.0,16.96,17.08,16.88,16.89,72900.0
2009-02-27 13:30:00,16.89,17.09,16.79,17.09,26500.0,16.89,17.09,16.79,17.09,26500.0
2009-02-27 14:00:00,17.04,17.11,16.81,16.81,49400.0,17.04,17.11,16.81,16.81,49400.0
2009-02-27 14:30:00,16.8,16.99,16.77,16.9,71200.0,16.8,16.99,16.77,16.9,71200.0
2009-02-27 15:00:00,16.9,16.9,16.64,16.66,142800.0,16.9,16.9,16.64,16.66,142800.0
2009-02-27 15:30:00,16.65,16.81,16.63,16.66,208300.0,16.65,16.81,16.63,16.66,208300.0
2009-03-02 09:30:00,16.25,16.43,16.16,16.33,67100.0,16.25,16.43,16.16,16.33,67100.0
2009-03-02 10:00:00,16.34,16.38,16.06,16.19,85600.0,16.34,16.38,16.06,16.19,85600.0
2009-03-02 10:30:00,16.19,16.26,16.16,16.17,33900.0,16.19,16.26,16.16,16.17,33900.0
2009-03-02 11:00:00,16.17,16.23,16.06,16.06,85300.0,16.17,16.23,16.06,16.06,85300.0
2009-03-02 11:30:00,16.05,16.08,15.91,15.92,24600.0,16.05,16.08,15.91,15.92,24600.0
2009-03-02 12:00:00,15.93,16.03,15.91,15.98,53400.0,15.93,16.03,15.91,15.98,53400.0
2009-03-02 12:30:00,15.98,16.08,15.94,15.95,38100.0,15.98,16.08,15.94,15.95,38100.0
2009-03-02 13:00:00,15.94,16.0,15.92,15.95,68600.0,15.94,16.0,15.92,15.95,68600.0
2009-03-02 13:30:00,15.96,15.99,15.9,15.99,45500.0,15.96,15.99,15.9,15.99,45500.0
2009-03-02 14:00:00,16.0,16.01,15.86,15.87,25000.0,16.0,16.01,15.86,15.87,25000.0
2009-03-02 14:30:00,15.87,16.05,15.82,15.85,45100.0,15.87,16.05,15.82,15.85,45100.0
2009-03-02 15:00:00,15.84,15.91,15.73,15.85,67000.0,15.84,15.91,15.73,15.85,67000.0
2009-03-02 15:30:00,15.85,15.9,15.7,15.76,139200.0,15.85,15.9,15.7,15.76,139200.0
2009-03-03 09:30:00,15.93,16.05,15.67,15.67,82700.0,15.93,16.05,15.67,15.67,82700.0
2009-03-03 10:00:00,15.66,15.88,15.65,15.85,99100.0,15.66,15.88,15.65,15.85,99100.0
2009-03-03 10:30:00,15.84,15.99,15.77,15.9,46000.0,15.84,15.99,15.77,15.9,46000.0
2009-03-03 11:00:00,15.91,15.92,15.71,15.8,55200.0,15.91,15.92,15.71,15.8,55200.0
2009-03-03 11:30:00,15.79,15.81,15.66,15.73,90900.0,15.79,15.81,15.66,15.73,90900.0
2009-03-03 12:00:00,15.75,15.84,15.73,15.82,90900.0,15.75,15.84,15.73,15.82,90900.0
2009-03-03 12:30:00,15.82,15.86,15.69,15.69,29900.0,15.82,15.86,15.69,15.69,29900.0
2009-03-03 13:00:00,15.69,15.77,15.65,15.68,23000.0,15.69,15.77,15.65,15.68,23000.0
2009-03-03 13:30:00,15.69,15.83,15.62,15.81,31200.0,15.69,15.83,15.62,15.81,31200.0
2009-03-03 14:00:00,15.81,16.0,15.79,15.96,63300.0,15.81,16.0,15.79,15.96,63300.0
2009-03-03 14:30:00,15.96,16.08,15.91,16.01,65100.0,15.96,16.08,15.91,16.01,65100.0
2009-03-03 15:00:00,16.0,16.0,15.77,15.83,98600.0,16.0,16.0,15.77,15.83,98600.0
2009-03-03 15:30:00,15.83,15.92,15.74,15.81,197400.0,15.83,15.92,15.74,15.81,197400.0
2009-03-04 09:30:00,15.88,16.2,15.88,15.96,55700.0,15.88,16.2,15.88,15.96,55700.0
2009-03-04 10:00:00,15.99,16.22,15.99,16.13,53100.0,15.99,16.22,15.99,16.13,53100.0
2009-03-04 10:30:00,16.14,16.51,16.08,16.46,64700.0,16.14,16.51,16.08,16.46,64700.0
2009-03-04 11:00:00,16.46,16.65,16.37,16.4,96800.0,16.46,16.65,16.37,16.4,96800.0
2009-03-04 11:30:00,16.41,16.5,16.39,16.46,163800.0,16.41,16.5,16.39,16.46,163800.0
2009-03-04 12:00:00,16.45,16.54,16.37,16.54,47700.0,16.45,16.54,16.37,16.54,47700.0
2009-03-04 12:30:00,16.54,16.68,16.52,16.54,33300.0,16.54,16.68,16.52,16.54,33300.0
2009-03-04 13:00:00,16.57,16.77,16.48,16.67,51200.0,16.57,16.77,16.48,16.67,51200.0
2009-03-04 13:30:00,16.68,16.79,16.6,16.69,60300.0,16.68,16.79,16.6,16.69,60300.0
2009-03-04 14:00:00,16.68,16.92,16.63,16.8,72400.0,16.68,16.92,16.63,16.8,72400.0
2009-03-04 14:30:00,16.8,17.0,16.8,16.89,141900.0,16.8,17.0,16.8,16.89,141900.0
2009-03-04 15:00:00,16.9,17.06,16.87,17.04,149300.0,16.9,17.06,16.87,17.04,149300.0
2009-03-04 15:30:00,17.06,17.06,16.71,16.73,216600.0,17.06,17.06,16.71,16.73,216600.0
2009-03-05 09:30:00,16.5,16.77,15.86,16.66,72900.0,16.5,16.77,15.86,16.66,72900.0
2009-03-05 10:00:00,16.66,16.8,16.45,16.48,46400.0,16.66,16.8,16.45,16.48,46400.0
2009-03-05 10:30:00,16.46,16.5,16.31,16.4,75100.0,16.46,16.5,16.31,16.4,75100.0
2009-03-05 11:00:00,16.38,16.49,16.24,16.27,80300.0,16.38,16.49,16.24,16.27,80300.0
2009-03-05 11:30:00,16.26,16.29,15.98,16.05,108400.0,16.26,16.29,15.98,16.05,108400.0
2009-03-05 12:00:00,16.04,16.19,15.99,16.19,111000.0,16.04,16.19,15.99,16.19,111000.0
2009-03-05 12:30:00,16.18,16.19,16.1,16.16,36200.0,16.18,16.19,16.1,16.16,36200.0
2009-03-05 13:00:00,16.15,16.32,16.15,16.29,36300.0,16.15,16.32,16.15,16.29,36300.0
2009-03-05 13:30:00,16.29,16.34,16.11,16.23,78200.0,16.29,16.34,16.11,16.23,78200.0
2009-03-05 14:00:00,16.19,16.24,16.11,16.23,46700.0,16.19,16.24,16.11,16.23,46700.0
2009-03-05 14:30:00,16.2,16.25,16.02,16.06,153200.0,16.2,16.25,16.02,16.06,153200.0
2009-03-05 15:00:00,16.06,16.29,16.02,16.11,229600.0,16.06,16.29,16.02,16.11,229600.0
2009-03-05 15:30:00,16.12,16.16,15.98,16.02,214600.0,16.12,16.16,15.98,16.02,214600.0
2009-03-06 09:30:00,16.29,16.38,15.77,15.77,78600.0,16.29,16.38,15.77,15.77,78600.0
2009-03-06 10:00:00,15.8,15.88,15.67,15.77,97600.0,15.8,15.88,15.67,15.77,97600.0
2009-03-06 10:30:00,15.78,15.88,15.51,15.58,100500.0,15.78,15.88,15.51,15.58,100500.0
2009-03-06 11:00:00,15.59,15.62,15.5,15.61,157000.0,15.59,15.62,15.5,15.61,157000.0
2009-03-06 11:30:00,15.6,15.66,15.52,15.54,112200.0,15.6,15.66,15.52,15.54,112200.0
2009-03-06 12:00:00,15.55,15.8,15.54,15.65,64000.0,15.55,15.8,15.54,15.65,64000.0
2009-03-06 12:30:00,15.65,15.66,15.52,15.63,78500.0,15.65,15.66,15.52,15.63,78500.0
2009-03-06 13:00:00,15.63,15.69,15.58,15.66,132000.0,15.63,15.69,15.58,15.66,132000.0
2009-03-06 13:30:00,15.67,15.68,15.52,15.55,61500.0,15.67,15.68,15.52,15.55,61500.0
2009-03-06 14:00:00,15.57,15.66,15.5,15.58,113900.0,15.57,15.66,15.5,15.58,113900.0
2009-03-06 14:30:00,15.6,15.61,15.36,15.38,60700.0,15.6,15.61,15.36,15.38,60700.0
2009-03-06 15:00:00,15.38,15.41,15.26,15.29,111500.0,15.38,15.41,15.26,15.29,111500.0
2009-03-06 15:30:00,15.29,15.62,15.26,15.59,333100.0,15.29,15.62,15.26,15.59,333100.0
2009-03-09 09:30:00,15.45,15.98,15.45,15.69,136600.0,15.45,15.98,15.45,15.69,136600.0
2009-03-09 10:00:00,15.69,15.96,15.62,15.8,89400.0,15.69,15.96,15.62,15.8,89400.0
2009-03-09 10:30:00,15.8,15.89,15.56,15.56,47200.0,15.8,15.89,15.56,15.56,47200.0
2009-03-09 11:00:00,15.58,15.68,15.49,15.57,41600.0,15.58,15.68,15.49,15.57,41600.0
2009-03-09 11:30:00,15.57,15.62,15.47,15.52,63300.0,15.57,15.62,15.47,15.52,63300.0
2009-03-09 12:00:00,15.52,15.62,15.46,15.5,51600.0,15.52,15.62,15.46,15.5,51600.0
2009-03-09 12:30:00,15.49,15.5,15.32,15.37,51000.0,15.49,15.5,15.32,15.37,51000.0
2009-03-09 13:00:00,15.36,15.36,15.15,15.17,128900.0,15.36,15.36,15.15,15.17,128900.0
2009-03-09 13:30:00,15.17,15.3,15.17,15.22,75500.0,15.17,15.3,15.17,15.22,75500.0
2009-03-09 14:00:00,15.23,15.31,15.12,15.2,64800.0,15.23,15.31,15.12,15.2,64800.0
2009-03-09 14:30:00,15.19,15.28,15.11,15.18,82800.0,15.19,15.28,15.11,15.18,82800.0
2009-03-09 15:00:00,15.18,15.26,15.09,15.2,90800.0,15.18,15.26,15.09,15.2,90800.0
2009-03-09 15:30:00,15.19,15.27,15.1,15.18,211900.0,15.19,15.27,15.1,15.18,211900.0
2009-03-10 09:30:00,15.32,16.04,15.0,15.92,223700.0,15.32,16.04,15.0,15.92,223700.0
2009-03-10 10:00:00,15.92,16.02,15.77,15.78,171900.0,15.92,16.02,15.77,15.78,171900.0
2009-03-10 10:30:00,15.78,16.05,15.78,15.85,52600.0,15.78,16.05,15.78,15.85,52600.0
2009-03-10 11:00:00,15.85,15.86,15.76,15.8,67700.0,15.85,15.86,15.76,15.8,67700.0
2009-03-10 11:30:00,15.8,15.83,15.74,15.78,92800.0,15.8,15.83,15.74,15.78,92800.0
2009-03-10 12:00:00,15.78,16.01,15.78,15.97,38300.0,15.78,16.01,15.78,15.97,38300.0
2009-03-10 12:30:00,16.0,16.11,15.94,15.94,40700.0,16.0,16.11,15.94,15.94,40700.0
2009-03-10 13:00:00,15.94,15.95,15.82,15.84,53200.0,15.94,15.95,15.82,15.84,53200.0
2009-03-10 13:30:00,15.84,15.98,15.83,15.88,36100.0,15.84,15.98,15.83,15.88,36100.0
2009-03-10 14:00:00,15.89,15.93,15.8,15.86,39600.0,15.89,15.93,15.8,15.86,39600.0
2009-03-10 14:30:00,15.87,16.05,15.85,16.04,118900.0,15.87,16.05,15.85,16.04,118900.0
2009-03-10 15:00:00,16.05,16.17,15.99,16.13,171500.0,16.05,16.17,15.99,16.13,171500.0
2009-03-10 15:30:00,16.14,16.27,16.06,16.26,213800.0,16.14,16.27,16.06,16.26,213800.0
2009-03-11 09:30:00,16.25,16.53,15.91,16.48,92300.0,16.25,16.53,15.91,16.48,92300.0
2009-03-11 10:00:00,16.5,16.67,16.3,16.57,86600.0,16.5,16.67,16.3,16.57,86600.0
2009-03-11 10:30:00,16.59,16.62,16.47,16.54,66400.0,16.59,16.62,16.47,16.54,66400.0
2009-03-11 11:00:00,16.51,16.56,16.45,16.48,56900.0,16.51,16.56,16.45,16.48,56900.0
2009-03-11 11:30:00,16.48,16.57,16.46,16.54,114600.0,16.48,16.57,16.46,16.54,114600.0
2009-03-11 12:00:00,16.55,16.55,16.49,16.52,48100.0,16.55,16.55,16.49,16.52,48100.0
2009-03-11 12:30:00,16.52,16.54,16.48,16.5,54700.0,16.52,16.54,16.48,16.5,54700.0
2009-03-11 13:00:00,16.51,16.55,16.5,16.52,44100.0,16.51,16.55,16.5,16.52,44100.0
2009-03-11 13:30:00,16.53,16.64,16.52,16.64,91900.0,16.53,16.64,16.52,16.64,91900.0
2009-03-11 14:00:00,16.64,16.67,16.5,16.53,106500.0,16.64,16.67,16.5,16.53,106500.0
2009-03-11 14:30:00,16.52,16.6,16.5,16.52,114000.0,16.52,16.6,16.5,16.52,114000.0
2009-03-11 15:00:00,16.51,16.73,16.51,16.64,124300.0,16.51,16.73,16.51,16.64,124300.0
2009-03-11 15:30:00,16.64,16.82,16.61,16.71,269100.0,16.64,16.82,16.61,16.71,269100.0
2009-03-12 09:30:00,16.64,16.65,16.15,16.22,62500.0,16.64,16.65,16.15,16.22,62500.0
2009-03-12 10:00:00,16.22,16.63,16.22,16.55,32700.0,16.22,16.63,16.22,16.55,32700.0
2009-03-12 10:30:00,16.58,16.69,16.45,16.64,32500.0,16.58,16.69,16.45,16.64,32500.0
2009-03-12 11:00:00,16.62,16.68,16.44,16.53,57100.0,16.62,16.68,16.44,16.53,57100.0
2009-03-12 11:30:00,16.53,16.76,16.49,16.69,43300.0,16.53,16.76,16.49,16.69,43300.0
2009-03-12 12:00:00,16.69,16.96,16.69,16.89,51800.0,16.69,16.96,16.69,16.89,51800.0
2009-03-12 12:30:00,16.9,17.07,16.89,17.05,73700.0,16.9,17.07,16.89,17.05,73700.0
2009-03-12 13:00:00,17.05,17.1,16.96,16.98,42000.0,17.05,17.1,16.96,16.98,42000.0
2009-03-12 13:30:00,16.99,17.05,16.94,17.03,30700.0,16.99,17.05,16.94,17.03,30700.0
2009-03-12 14:00:00,17.05,17.19,17.0,17.18,112300.0,17.05,17.19,17.0,17.18,112300.0
2009-03-12 14:30:00,17.17,17.37,17.06,17.27,63600.0,17.17,17.37,17.06,17.27,63600.0
2009-03-12 15:00:00,17.3,17.4,17.23,17.34,126600.0,17.3,17.4,17.23,17.34,126600.0
2009-03-12 15:30:00,17.34,17.49,17.29,17.43,271700.0,17.34,17.49,17.29,17.43,271700.0
2009-03-13 09:30:00,17.5,17.67,17.38,17.62,50500.0,17.5,17.67,17.38,17.62,50500.0
2009-03-13 10:00:00,17.64,17.92,17.59,17.59,41100.0,17.64,17.92,17.59,17.59,41100.0
2009-03-13 10:30:00,17.59,17.88,17.59,17.76,62300.0,17.59,17.88,17.59,17.76,62300.0
2009-03-13 11:00:00,17.75,17.83,17.58,17.71,67700.0,17.75,17.83,17.58,17.71,67700.0
2009-03-13 11:30:00,17.7,17.7,17.5,17.55,82100.0,17.7,17.7,17.5,17.55,82100.0
2009-03-13 12:00:00,17.56,17.59,17.39,17.56,67000.0,17.56,17.59,17.39,17.56,67000.0
2009-03-13 12:30:00,17.56,17.81,17.54,17.8,44300.0,17.56,17.81,17.54,17.8,44300.0
2009-03-13 13:00:00,17.8,17.8,17.7,17.74,23200.0,17.8,17.8,17.7,17.74,23200.0
2009-03-13 13:30:00,17.74,17.75,17.66,17.67,18400.0,17.74,17.75,17.66,17.67,18400.0
2009-03-13 14:00:00,17.7,17.73,17.53,17.62,46800.0,17.7,17.73,17.53,17.62,46800.0
2009-03-13 14:30:00,17.62,17.76,17.62,17.69,31200.0,17.62,17.76,17.62,17.69,31200.0
2009-03-13 15:00:00,17.68,17.82,17.65,17.75,47200.0,17.68,17.82,17.65,17.75,47200.0
2009-03-13 15:30:00,17.77,17.79,17.68,17.72,95200.0,17.77,17.79,17.68,17.72,95200.0
2009-03-16 09:30:00,18.16,18.16,17.65,17.69,40200.0,18.16,18.16,17.65,17.69,40200.0
2009-03-16 10:00:00,17.7,17.76,17.6,17.61,32100.0,17.7,17.76,17.6,17.61,32100.0
2009-03-16 10:30:00,17.63,17.81,17.63,17.69,26800.0,17.63,17.81,17.63,17.69,26800.0
2009-03-16 11:00:00,17.7,17.93,17.69,17.92,32300.0,17.7,17.93,17.69,17.92,32300.0
2009-03-16 11:30:00,17.91,18.0,17.89,17.93,78100.0,17.91,18.0,17.89,17.93,78100.0
2009-03-16 12:00:00,17.94,17.97,17.9,17.9,28000.0,17.94,17.97,17.9,17.9,28000.0
2009-03-16 12:30:00,17.9,18.0,17.9,17.95,28600.0,17.9,18.0,17.9,17.95,28600.0
2009-03-16 13:00:00,17.95,17.97,17.85,17.87,43900.0,17.95,17.97,17.85,17.87,43900.0
2009-03-16 13:30:00,17.88,17.95,17.79,17.84,55500.0,17.88,17.95,17.79,17.84,55500.0
2009-03-16 14:00:00,17.84,17.85,17.76,17.76,35700.0,17.84,17.85,17.76,17.76,35700.0
2009-03-16 14:30:00,17.76,17.84,17.7,17.71,58900.0,17.76,17.84,17.7,17.71,58900.0
2009-03-16 15:00:00,17.73,17.75,17.43,17.49,72000.0,17.73,17.75,17.43,17.49,72000.0
2009-03-16 15:30:00,17.5,17.54,17.41,17.49,117300.0,17.5,17.54,17.41,17.49,117300.0
2009-03-17 09:30:00,17.57,17.57,17.21,17.29,54200.0,17.57,17.57,17.21,17.29,54200.0
2009-03-17 10:00:00,17.28,17.43,17.27,17.34,41000.0,17.28,17.43,17.27,17.34,41000.0
2009-03-17 10:30:00,17.36,17.65,17.34,17.49,22300.0,17.36,17.65,17.34,17.49,22300.0
2009-03-17 11:00:00,17.49,17.49,17.35,17.4,17500.0,17.49,17.49,17.35,17.4,17500.0
2009-03-17 11:30:00,17.4,17.51,17.28,17.49,60300.0,17.4,17.51,17.28,17.49,60300.0
2009-03-17 12:00:00,17.5,17.6,17.47,17.58,14800.0,17.5,17.6,17.47,17.58,14800.0
2009-03-17 12:30:00,17.58,17.7,17.53,17.61,25200.0,17.58,17.7,17.53,17.61,25200.0
2009-03-17 13:00:00,17.61,17.82,17.59,17.75,30100.0,17.61,17.82,17.59,17.75,30100.0
2009-03-17 13:30:00,17.76,17.84,17.68,17.71,27300.0,17.76,17.84,17.68,17.71,27300.0
2009-03-17 14:00:00,17.71,17.8,17.64,17.7,48500.0,17.71,17.8,17.64,17.7,48500.0
2009-03-17 14:30:00,17.71,17.84,17.68,17.79,42000.0,17.71,17.84,17.68,17.79,42000.0
2009-03-17 15:00:00,17.79,17.96,17.78,17.87,68500.0,17.79,17.96,17.78,17.87,68500.0
2009-03-17 15:30:00,17.87,17.96,17.79,17.96,141300.0,17.87,17.96,17.79,17.96,141300.0
2009-03-18 09:30:00,17.87,18.0,17.65,18.0,71800.0,17.87,18.0,17.65,18.0,71800.0
2009-03-18 10:00:00,17.98,18.16,17.95,18.0,81600.0,17.98,18.16,17.95,18.0,81600.0
2009-03-18 10:30:00,17.99,18.03,17.91,18.02,63500.0,17.99,18.03,17.91,18.02,63500.0
2009-03-18 11:00:00,18.03,18.09,17.95,18.09,44700.0,18.03,18.09,17.95,18.09,44700.0
2009-03-18 11:30:00,18.09,18.27,18.04,18.25,37100.0,18.09,18.27,18.04,18.25,37100.0
2009-03-18 12:00:00,18.25,18.39,18.25,18.33,31000.0,18.25,18.39,18.25,18.33,31000.0
2009-03-18 12:30:00,18.34,18.45,18.31,18.44,36700.0,18.34,18.45,18.31,18.44,36700.0
2009-03-18 13:00:00,18.43,18.5,18.39,18.45,56300.0,18.43,18.5,18.39,18.45,56300.0
2009-03-18 13:30:00,18.46,18.46,18.38,18.42,87500.0,18.46,18.46,18.38,18.42,87500.0
2009-03-18 14:00:00,18.42,18.85,18.37,18.75,137500.0,18.42,18.85,18.37,18.75,137500.0
2009-03-18 14:30:00,18.77,18.97,18.66,18.9,120100.0,18.77,18.97,18.66,18.9,120100.0
2009-03-18 15:00:00,18.89,19.01,18.64,18.76,211100.0,18.89,19.01,18.64,18.76,211100.0
2009-03-18 15:30:00,18.76,18.9,18.59,18.9,199600.0,18.76,18.9,18.59,18.9,199600.0
2009-03-19 09:30:00,19.01,19.08,18.57,18.57,52300.0,19.01,19.08,18.57,18.57,52300.0
2009-03-19 10:00:00,18.59,18.73,18.5,18.62,22600.0,18.59,18.73,18.5,18.62,22600.0
2009-03-19 10:30:00,18.6,18.84,18.6,18.74,17800.0,18.6,18.84,18.6,18.74,17800.0
2009-03-19 11:00:00,18.72,18.8,18.57,18.57,28900.0,18.72,18.8,18.57,18.57,28900.0
2009-03-19 11:30:00,18.57,18.66,18.56,18.63,13800.0,18.57,18.66,18.56,18.63,13800.0
2009-03-19 12:00:00,18.63,18.69,18.57,18.66,31100.0,18.63,18.69,18.57,18.66,31100.0
2009-03-19 12:30:00,18.68,18.79,18.68,18.69,15500.0,18.68,18.79,18.68,18.69,15500.0
2009-03-19 13:00:00,18.67,18.76,18.63,18.75,16600.0,18.67,18.76,18.63,18.75,16600.0
2009-03-19 13:30:00,18.77,18.83,18.66,18.8,22300.0,18.77,18.83,18.66,18.8,22300.0
2009-03-19 14:00:00,18.8,18.82,18.69,18.72,34600.0,18.8,18.82,18.69,18.72,34600.0
2009-03-19 14:30:00,18.72,18.77,18.65,18.7,32500.0,18.72,18.77,18.65,18.7,32500.0
2009-03-19 15:00:00,18.69,18.81,18.69,18.73,50500.0,18.69,18.81,18.69,18.73,50500.0
2009-03-19 15:30:00,18.73,18.79,18.66,18.69,89100.0,18.73,18.79,18.66,18.69,89100.0
2009-03-20 09:30:00,18.75,18.89,18.48,18.83,125600.0,18.75,18.89,18.48,18.83,125600.0
2009-03-20 10:00:00,18.83,18.88,18.53,18.67,53700.0,18.83,18.88,18.53,18.67,53700.0
2009-03-20 10:30:00,18.66,18.66,18.49,18.6,25600.0,18.66,18.66,18.49,18.6,25600.0
2009-03-20 11:00:00,18.59,18.6,18.28,18.3,36900.0,18.59,18.6,18.28,18.3,36900.0
2009-03-20 11:30:00,18.28,18.35,18.18,18.19,27700.0,18.28,18.35,18.18,18.19,27700.0
2009-03-20 12:00:00,18.19,18.2,18.14,18.16,24200.0,18.19,18.2,18.14,18.16,24200.0
2009-03-20 12:30:00,18.16,18.22,17.97,17.99,37200.0,18.16,18.22,17.97,17.99,37200.0
2009-03-20 13:00:00,17.99,18.05,17.98,18.01,77000.0,17.99,18.05,17.98,18.01,77000.0
2009-03-20 13:30:00,18.01,18.05,17.82,17.83,31600.0,18.01,18.05,17.82,17.83,31600.0
2009-03-20 14:00:00,17.83,17.91,17.78,17.91,33800.0,17.83,17.91,17.78,17.91,33800.0
2009-03-20 14:30:00,17.91,18.02,17.88,18.0,46100.0,17.91,18.02,17.88,18.0,46100.0
2009-03-20 15:00:00,18.02,18.13,17.98,18.08,54200.0,18.02,18.13,17.98,18.08,54200.0
2009-03-20 15:30:00,18.09,18.2,18.08,18.08,133200.0,18.09,18.2,18.08,18.08,133200.0
2009-03-23 09:30:00,18.44,18.59,18.23,18.46,69100.0,18.44,18.59,18.23,18.46,69100.0
2009-03-23 10:00:00,18.5,18.78,18.5,18.73,53800.0,18.5,18.78,18.5,18.73,53800.0
2009-03-23 10:30:00,18.74,18.9,18.71,18.89,48400.0,18.74,18.9,18.71,18.89,48400.0
2009-03-23 11:00:00,18.89,18.95,18.87,18.87,53800.0,18.89,18.95,18.87,18.87,53800.0
2009-03-23 11:30:00,18.89,19.06,18.86,19.04,34800.0,18.89,19.06,18.86,19.04,34800.0
2009-03-23 12:00:00,19.01,19.03,18.93,18.97,32400.0,19.01,19.03,18.93,18.97,32400.0
2009-03-23 12:30:00,18.97,19.0,18.89,18.89,22000.0,18.97,19.0,18.89,18.89,22000.0
2009-03-23 13:00:00,18.89,19.03,18.85,18.86,20300.0,18.89,19.03,18.85,18.86,20300.0
2009-03-23 13:30:00,18.85,18.9,18.8,18.84,20400.0,18.85,18.9,18.8,18.84,20400.0
2009-03-23 14:00:00,18.85,19.0,18.84,18.98,26000.0,18.85,19.0,18.84,18.98,26000.0
2009-03-23 14:30:00,19.0,19.23,18.98,19.2,32700.0,19.0,19.23,18.98,19.2,32700.0
2009-03-23 15:00:00,19.2,19.26,19.09,19.23,59700.0,19.2,19.26,19.09,19.23,59700.0
2009-03-23 15:30:00,19.24,19.46,19.2,19.46,125100.0,19.24,19.46,19.2,19.46,125100.0
2009-03-24 09:30:00,19.15,19.54,19.15,19.49,69800.0,19.15,19.54,19.15,19.49,69800.0
2009-03-24 10:00:00,19.48,19.66,19.43,19.44,55100.0,19.48,19.66,19.43,19.44,55100.0
2009-03-24 10:30:00,19.47,19.54,19.23,19.24,59500.0,19.47,19.54,19.23,19.24,59500.0
2009-03-24 11:00:00,19.24,19.49,19.22,19.47,36200.0,19.24,19.49,19.22,19.47,36200.0
2009-03-24 11:30:00,19.49,19.64,19.47,19.6,23800.0,19.49,19.64,19.47,19.6,23800.0
2009-03-24 12:00:00,19.59,19.75,19.57,19.75,24900.0,19.59,19.75,19.57,19.75,24900.0
2009-03-24 12:30:00,19.75,19.96,19.74,19.93,26600.0,19.75,19.96,19.74,19.93,26600.0
2009-03-24 13:00:00,19.91,19.97,19.84,19.95,88200.0,19.91,19.97,19.84,19.95,88200.0
2009-03-24 13:30:00,19.95,19.95,19.84,19.94,58300.0,19.95,19.95,19.84,19.94,58300.0
2009-03-24 14:00:00,19.95,20.0,19.87,19.87,105300.0,19.95,20.0,19.87,19.87,105300.0
2009-03-24 14:30:00,19.88,20.0,19.84,19.97,87800.0,19.88,20.0,19.84,19.97,87800.0
2009-03-24 15:00:00,19.98,20.09,19.85,20.09,118100.0,19.98,20.09,19.85,20.09,118100.0
2009-03-24 15:30:00,20.08,20.17,19.9,19.96,257100.0,20.08,20.17,19.9,19.96,257100.0
2009-03-25 09:30:00,19.8,20.42,19.8,20.41,62300.0,19.8,20.42,19.8,20.41,62300.0
2009-03-25 10:00:00,20.42,20.71,20.42,20.46,64600.0,20.42,20.71,20.42,20.46,64600.0
2009-03-25 10:30:00,20.45,20.5,20.17,20.19,86400.0,20.45,20.5,20.17,20.19,86400.0
2009-03-25 11:00:00,20.19,20.38,20.19,20.35,49500.0,20.19,20.38,20.19,20.35,49500.0
2009-03-25 11:30:00,20.36,20.38,20.18,20.18,44300.0,20.36,20.38,20.18,20.18,44300.0
2009-03-25 12:00:00,20.18,20.26,19.99,20.0,33900.0,20.18,20.26,19.99,20.0,33900.0
2009-03-25 12:30:00,20.0,20.0,19.81,19.83,41700.0,20.0,20.0,19.81,19.83,41700.0
2009-03-25 13:00:00,19.83,19.88,19.44,19.47,67400.0,19.83,19.88,19.44,19.47,67400.0
2009-03-25 13:30:00,19.47,19.55,19.42,19.52,68400.0,19.47,19.55,19.42,19.52,68400.0
2009-03-25 14:00:00,19.51,19.51,19.31,19.38,116400.0,19.51,19.51,19.31,19.38,116400.0
2009-03-25 14:30:00,19.39,19.42,19.13,19.19,142700.0,19.39,19.42,19.13,19.19,142700.0
2009-03-25 15:00:00,19.19,19.58,19.17,19.56,154300.0,19.19,19.58,19.17,19.56,154300.0
2009-03-25 15:30:00,19.56,19.89,19.44,19.83,264400.0,19.56,19.89,19.44,19.83,264400.0
2009-03-26 09:30:00,20.11,20.57,19.89,20.38,126400.0,20.11,20.57,19.89,20.38,126400.0
2009-03-26 10:00:00,20.36,20.46,20.1,20.12,61700.0,20.36,20.46,20.1,20.12,61700.0
2009-03-26 10:30:00,20.12,20.15,19.82,19.9,150800.0,20.12,20.15,19.82,19.9,150800.0
2009-03-26 11:00:00,19.9,20.02,19.82,19.85,168000.0,19.9,20.02,19.82,19.85,168000.0
2009-03-26 11:30:00,19.86,20.0,19.82,19.93,114500.0,19.86,20.0,19.82,19.93,114500.0
2009-03-26 12:00:00,19.9,20.26,19.87,20.23,41500.0,19.9,20.26,19.87,20.23,41500.0
2009-03-26 12:30:00,20.23,20.24,20.0,20.22,64500.0,20.23,20.24,20.0,20.22,64500.0
2009-03-26 13:00:00,20.24,20.55,20.24,20.53,47700.0,20.24,20.55,20.24,20.53,47700.0
2009-03-26 13:30:00,20.52,20.53,20.39,20.46,49900.0,20.52,20.53,20.39,20.46,49900.0
2009-03-26 14:00:00,20.45,20.55,20.43,20.43,69400.0,20.45,20.55,20.43,20.43,69400.0
2009-03-26 14:30:00,20.44,20.51,20.31,20.31,55300.0,20.44,20.51,20.31,20.31,55300.0
2009-03-26 15:00:00,20.3,20.56,20.29,20.55,105500.0,20.3,20.56,20.29,20.55,105500.0
2009-03-26 15:30:00,20.55,20.8,20.44,20.77,237300.0,20.55,20.8,20.44,20.77,237300.0
2009-03-27 09:30:00,20.46,20.66,20.12,20.13,74800.0,20.46,20.66,20.12,20.13,74800.0
2009-03-27 10:00:00,20.13,20.19,19.99,20.02,49400.0,20.13,20.19,19.99,20.02,49400.0
2009-03-27 10:30:00,20.03,20.16,19.95,20.08,42200.0,20.03,20.16,19.95,20.08,42200.0
2009-03-27 11:00:00,20.09,20.32,19.98,20.21,80100.0,20.09,20.32,19.98,20.21,80100.0
2009-03-27 11:30:00,20.19,20.46,20.12,20.44,42700.0,20.19,20.46,20.12,20.44,42700.0
2009-03-27 12:00:00,20.42,20.5,20.26,20.39,17100.0,20.42,20.5,20.26,20.39,17100.0
2009-03-27 12:30:00,20.39,20.43,20.17,20.17,25800.0,20.39,20.43,20.17,20.17,25800.0
2009-03-27 13:00:00,20.18,20.18,19.99,20.09,26900.0,20.18,20.18,19.99,20.09,26900.0
2009-03-27 13:30:00,20.1,20.13,19.77,19.84,61600.0,20.1,20.13,19.77,19.84,61600.0
2009-03-27 14:00:00,19.86,20.03,19.85,19.92,54500.0,19.86,20.03,19.85,19.92,54500.0
2009-03-27 14:30:00,19.93,19.98,19.79,19.96,91200.0,19.93,19.98,19.79,19.96,91200.0
2009-03-27 15:00:00,19.96,20.06,19.82,19.85,104000.0,19.96,20.06,19.82,19.85,104000.0
2009-03-27 15:30:00,19.84,19.94,19.76,19.82,174200.0,19.84,19.94,19.76,19.82,174200.0
2009-03-30 09:30:00,19.01,19.39,18.55,19.03,163700.0,19.01,19.39,18.55,19.03,163700.0
2009-03-30 10:00:00,19.02,19.03,18.82,18.82,69200.0,19.02,19.03,18.82,18.82,69200.0
2009-03-30 10:30:00,18.82,18.82,18.55,18.65,74900.0,18.82,18.82,18.55,18.65,74900.0
2009-03-30 11:00:00,18.67,18.77,18.55,18.65,52300.0,18.67,18.77,18.55,18.65,52300.0
2009-03-30 11:30:00,18.63,18.74,18.57,18.7,32600.0,18.63,18.74,18.57,18.7,32600.0
2009-03-30 12:00:00,18.68,18.82,18.67,18.78,22600.0,18.68,18.82,18.67,18.78,22600.0
2009-03-30 12:30:00,18.77,18.78,18.59,18.6,28500.0,18.77,18.78,18.59,18.6,28500.0
2009-03-30 13:00:00,18.6,18.7,18.59,18.69,37600.0,18.6,18.7,18.59,18.69,37600.0
2009-03-30 13:30:00,18.69,18.7,18.46,18.49,100200.0,18.69,18.7,18.46,18.49,100200.0
2009-03-30 14:00:00,18.48,18.69,18.44,18.56,43200.0,18.48,18.69,18.44,18.56,43200.0
2009-03-30 14:30:00,18.55,18.56,18.4,18.41,53700.0,18.55,18.56,18.4,18.41,53700.0
2009-03-30 15:00:00,18.4,18.64,18.4,18.56,96600.0,18.4,18.64,18.4,18.56,96600.0
2009-03-30 15:30:00,18.57,18.66,18.47,18.66,173200.0,18.57,18.66,18.47,18.66,173200.0
2009-03-31 09:30:00,18.82,19.09,18.79,18.87,65600.0,18.82,19.09,18.79,18.87,65600.0
2009-03-31 10:00:00,18.85,18.99,18.77,18.99,40900.0,18.85,18.99,18.77,18.99,40900.0
2009-03-31 10:30:00,19.0,19.05,18.85,18.86,36300.0,19.0,19.05,18.85,18.86,36300.0
2009-03-31 11:00:00,18.85,19.04,18.85,18.99,35400.0,18.85,19.04,18.85,18.99,35400.0
2009-03-31 11:30:00,18.99,19.12,18.9,19.04,29200.0,18.99,19.12,18.9,19.04,29200.0
2009-03-31 12:00:00,19.05,19.05,18.95,18.95,23900.0,19.05,19.05,18.95,18.95,23900.0
2009-03-31 12:30:00,18.95,19.16,18.95,19.15,27700.0,18.95,19.16,18.95,19.15,27700.0
2009-03-31 13:00:00,19.18,19.2,19.16,19.17,34600.0,19.18,19.2,19.16,19.17,34600.0
2009-03-31 13:30:00,19.18,19.29,19.17,19.27,39700.0,19.18,19.29,19.17,19.27,39700.0
2009-03-31 14:00:00,19.28,19.35,19.23,19.25,48600.0,19.28,19.35,19.23,19.25,48600.0
2009-03-31 14:30:00,19.26,19.48,19.25,19.37,50100.0,19.26,19.48,19.25,19.37,50100.0
2009-03-31 15:00:00,19.38,19.38,19.22,19.28,57600.0,19.38,19.38,19.22,19.28,57600.0
2009-03-31 15:30:00,19.28,19.29,18.97,19.02,161600.0,19.28,19.29,18.97,19.02,161600.0
2009-04-01 09:30:00,18.69,18.73,18.41,18.67,112800.0,18.69,18.73,18.41,18.67,112800.0
2009-04-01 10:00:00,18.67,19.2,18.67,19.02,50600.0,18.67,19.2,18.67,19.02,50600.0
2009-04-01 10:30:00,19.04,19.28,18.94,19.15,39500.0,19.04,19.28,18.94,19.15,39500.0
2009-04-01 11:00:00,19.14,19.19,19.03,19.18,33700.0,19.14,19.19,19.03,19.18,33700.0
2009-04-01 11:30:00,19.18,19.24,19.12,19.19,45000.0,19.18,19.24,19.12,19.19,45000.0
2009-04-01 12:00:00,19.22,19.25,19.11,19.17,42900.0,19.22,19.25,19.11,19.17,42900.0
2009-04-01 12:30:00,19.18,19.21,19.07,19.16,40000.0,19.18,19.21,19.07,19.16,40000.0
2009-04-01 13:00:00,19.15,19.3,19.12,19.29,32500.0,19.15,19.3,19.12,19.29,32500.0
2009-04-01 13:30:00,19.29,19.34,19.24,19.33,30500.0,19.29,19.34,19.24,19.33,30500.0
2009-04-01 14:00:00,19.34,19.41,19.32,19.41,37200.0,19.34,19.41,19.32,19.41,37200.0
2009-04-01 14:30:00,19.41,19.48,19.33,19.45,62900.0,19.41,19.48,19.33,19.45,62900.0
2009-04-01 15:00:00,19.45,19.47,19.26,19.41,104800.0,19.45,19.47,19.26,19.41,104800.0
2009-04-01 15:30:00,19.42,19.62,19.35,19.56,141900.0,19.42,19.62,19.35,19.56,141900.0
2009-04-02 09:30:00,19.94,20.4,19.94,20.4,71800.0,19.94,20.4,19.94,20.4,71800.0
2009-04-02 10:00:00,20.38,20.5,20.38,20.46,62400.0,20.38,20.5,20.38,20.46,62400.0
2009-04-02 10:30:00,20.45,20.93,20.44,20.9,75700.0,20.45,20.93,20.44,20.9,75700.0
2009-04-02 11:00:00,20.91,20.98,20.89,20.97,55800.0,20.91,20.98,20.89,20.97,55800.0
2009-04-02 11:30:00,20.99,21.09,20.95,20.98,56200.0,20.99,21.09,20.95,20.98,56200.0
2009-04-02 12:00:00,20.99,21.0,20.88,20.91,57500.0,20.99,21.0,20.88,20.91,57500.0
2009-04-02 12:30:00,20.93,21.06,20.86,20.95,40100.0,20.93,21.06,20.86,20.95,40100.0
2009-04-02 13:00:00,20.94,20.94,20.75,20.78,39500.0,20.94,20.94,20.75,20.78,39500.0
2009-04-02 13:30:00,20.78,20.82,20.71,20.75,52900.0,20.78,20.82,20.71,20.75,52900.0
2009-04-02 14:00:00,20.75,20.95,20.75,20.92,45000.0,20.75,20.95,20.75,20.92,45000.0
2009-04-02 14:30:00,20.93,21.0,20.85,20.89,37300.0,20.93,21.0,20.85,20.89,37300.0
2009-04-02 15:00:00,20.9,20.95,20.74,20.82,80100.0,20.9,20.95,20.74,20.82,80100.0
2009-04-02 15:30:00,20.81,20.86,20.64,20.71,138600.0,20.81,20.86,20.64,20.71,138600.0
2009-04-03 09:30:00,20.67,20.74,20.39,20.58,68100.0,20.67,20.74,20.39,20.58,68100.0
2009-04-03 10:00:00,20.58,20.59,20.2,20.42,45100.0,20.58,20.59,20.2,20.42,45100.0
2009-04-03 10:30:00,20.42,20.45,20.16,20.16,105400.0,20.42,20.45,20.16,20.16,105400.0
2009-04-03 11:00:00,20.17,20.2,19.96,20.12,102400.0,20.17,20.2,19.96,20.12,102400.0
2009-04-03 11:30:00,20.13,20.36,20.12,20.3,73600.0,20.13,20.36,20.12,20.3,73600.0
2009-04-03 12:00:00,20.3,20.51,20.29,20.46,49800.0,20.3,20.51,20.29,20.46,49800.0
2009-04-03 12:30:00,20.46,20.53,20.3,20.32,109600.0,20.46,20.53,20.3,20.32,109600.0
2009-04-03 13:00:00,20.33,20.33,20.14,20.22,116900.0,20.33,20.33,20.14,20.22,116900.0
2009-04-03 13:30:00,20.25,20.42,20.2,20.42,49000.0,20.25,20.42,20.2,20.42,49000.0
2009-04-03 14:00:00,20.44,20.59,20.29,20.59,52900.0,20.44,20.59,20.29,20.59,52900.0
2009-04-03 14:30:00,20.59,20.8,20.59,20.69,78200.0,20.59,20.8,20.59,20.69,78200.0
2009-04-03 15:00:00,20.7,20.71,20.49,20.54,59800.0,20.7,20.71,20.49,20.54,59800.0
2009-04-03 15:30:00,20.54,20.69,20.48,20.69,145000.0,20.54,20.69,20.48,20.69,145000.0
2009-04-06 09:30:00,20.16,20.5,19.84,19.87,289800.0,20.16,20.5,19.84,19.87,289800.0
2009-04-06 10:00:00,19.88,19.97,19.68,19.75,196600.0,19.88,19.97,19.68,19.75,196600.0
2009-04-06 10:30:00,19.75,19.78,19.54,19.66,66800.0,19.75,19.78,19.54,19.66,66800.0
2009-04-06 11:00:00,19.66,19.68,19.45,19.6,49600.0,19.66,19.68,19.45,19.6,49600.0
2009-04-06 11:30:00,19.61,19.8,19.52,19.52,129500.0,19.61,19.8,19.52,19.52,129500.0
2009-04-06 12:00:00,19.52,19.53,19.29,19.38,77400.0,19.52,19.53,19.29,19.38,77400.0
2009-04-06 12:30:00,19.39,19.6,19.38,19.58,45700.0,19.39,19.6,19.38,19.58,45700.0
2009-04-06 13:00:00,19.57,19.61,19.51,19.53,36400.0,19.57,19.61,19.51,19.53,36400.0
2009-04-06 13:30:00,19.52,19.65,19.44,19.61,47400.0,19.52,19.65,19.44,19.61,47400.0
2009-04-06 14:00:00,19.62,19.66,19.52,19.6,107200.0,19.62,19.66,19.52,19.6,107200.0
2009-04-06 14:30:00,19.61,19.71,19.51,19.67,95900.0,19.61,19.71,19.51,19.67,95900.0
2009-04-06 15:00:00,19.66,19.75,19.6,19.65,136900.0,19.66,19.75,19.6,19.65,136900.0
2009-04-06 15:30:00,19.65,19.75,19.59,19.63,346900.0,19.65,19.75,19.59,19.63,346900.0
2009-04-07 09:30:00,19.05,19.46,19.05,19.31,81800.0,19.05,19.46,19.05,19.31,81800.0
2009-04-07 10:00:00,19.31,19.32,19.01,19.2,140200.0,19.31,19.32,19.01,19.2,140200.0
2009-04-07 10:30:00,19.21,19.3,19.08,19.18,129200.0,19.21,19.3,19.08,19.18,129200.0
2009-04-07 11:00:00,19.18,19.31,19.14,19.23,99900.0,19.18,19.31,19.14,19.23,99900.0
2009-04-07 11:30:00,19.21,19.24,19.02,19.12,36100.0,19.21,19.24,19.02,19.12,36100.0
2009-04-07 12:00:00,19.12,19.22,19.11,19.14,26400.0,19.12,19.22,19.11,19.14,26400.0
2009-04-07 12:30:00,19.13,19.18,19.07,19.09,58800.0,19.13,19.18,19.07,19.09,58800.0
2009-04-07 13:00:00,19.09,19.09,18.92,18.96,51300.0,19.09,19.09,18.92,18.96,51300.0
2009-04-07 13:30:00,18.94,18.99,18.88,18.99,28400.0,18.94,18.99,18.88,18.99,28400.0
2009-04-07 14:00:00,18.98,19.0,18.9,18.93,47400.0,18.98,19.0,18.9,18.93,47400.0
2009-04-07 14:30:00,18.94,18.94,18.72,18.75,106600.0,18.94,18.94,18.72,18.75,106600.0
2009-04-07 15:00:00,18.76,19.01,18.71,18.92,155300.0,18.76,19.01,18.71,18.92,155300.0
2009-04-07 15:30:00,18.93,19.01,18.76,18.81,187500.0,18.93,19.01,18.76,18.81,187500.0
2009-04-08 09:30:00,19.0,19.22,18.93,19.05,80000.0,19.0,19.22,18.93,19.05,80000.0
2009-04-08 10:00:00,19.03,19.07,18.65,18.67,68400.0,19.03,19.07,18.65,18.67,68400.0
2009-04-08 10:30:00,18.64,18.94,18.61,18.94,43300.0,18.64,18.94,18.61,18.94,43300.0
2009-04-08 11:00:00,18.94,19.12,18.94,18.98,51700.0,18.94,19.12,18.94,18.98,51700.0
2009-04-08 11:30:00,19.0,19.06,18.95,19.0,88400.0,19.0,19.06,18.95,19.0,88400.0
2009-04-08 12:00:00,19.01,19.15,18.98,19.1,98300.0,19.01,19.15,18.98,19.1,98300.0
2009-04-08 12:30:00,19.11,19.28,19.06,19.21,86100.0,19.11,19.28,19.06,19.21,86100.0
2009-04-08 13:00:00,19.24,19.26,19.14,19.2,85300.0,19.24,19.26,19.14,19.2,85300.0
2009-04-08 13:30:00,19.22,19.3,19.16,19.26,49500.0,19.22,19.3,19.16,19.26,49500.0
2009-04-08 14:00:00,19.27,19.29,19.15,19.2,84200.0,19.27,19.29,19.15,19.2,84200.0
2009-04-08 14:30:00,19.2,19.22,19.07,19.12,129600.0,19.2,19.22,19.07,19.12,129600.0
2009-04-08 15:00:00,19.12,19.16,19.06,19.14,98000.0,19.12,19.16,19.06,19.14,98000.0
2009-04-08 15:30:00,19.15,19.29,19.12,19.16,509600.0,19.15,19.29,19.12,19.16,509600.0
2009-04-09 09:30:00,19.64,19.75,19.47,19.75,159400.0,19.64,19.75,19.47,19.75,159400.0
2009-04-09 10:00:00,19.75,19.88,19.75,19.77,75000.0,19.75,19.88,19.75,19.77,75000.0
2009-04-09 10:30:00,19.78,19.86,19.71,19.73,36000.0,19.78,19.86,19.71,19.73,36000.0
2009-04-09 11:00:00,19.74,19.78,19.69,19.73,66400.0,19.74,19.78,19.69,19.73,66400.0
2009-04-09 11:30:00,19.74,19.81,19.72,19.8,45700.0,19.74,19.81,19.72,19.8,45700.0
2009-04-09 12:00:00,19.8,19.85,19.73,19.81,50200.0,19.8,19.85,19.73,19.81,50200.0
2009-04-09 12:30:00,19.8,19.85,19.8,19.85,35200.0,19.8,19.85,19.8,19.85,35200.0
2009-04-09 13:00:00,19.85,19.88,19.81,19.84,56000.0,19.85,19.88,19.81,19.84,56000.0
2009-04-09 13:30:00,19.85,19.89,19.84,19.84,41500.0,19.85,19.89,19.84,19.84,41500.0
2009-04-09 14:00:00,19.84,19.87,19.75,19.8,59000.0,19.84,19.87,19.75,19.8,59000.0
2009-04-09 14:30:00,19.8,19.87,19.77,19.85,85200.0,19.8,19.87,19.77,19.85,85200.0
2009-04-09 15:00:00,19.85,19.89,19.74,19.78,101200.0,19.85,19.89,19.74,19.78,101200.0
2009-04-09 15:30:00,19.77,19.84,19.69,19.77,155800.0,19.77,19.84,19.69,19.77,155800.0
2009-04-13 09:30:00,19.69,19.71,19.32,19.36,46200.0,19.69,19.71,19.32,19.36,46200.0
2009-04-13 10:00:00,19.37,19.46,19.3,19.37,80600.0,19.37,19.46,19.3,19.37,80600.0
2009-04-13 10:30:00,19.38,19.46,19.36,19.37,35700.0,19.38,19.46,19.36,19.37,35700.0
2009-04-13 11:00:00,19.37,19.37,19.17,19.23,38000.0,19.37,19.37,19.17,19.23,38000.0
2009-04-13 11:30:00,19.24,19.29,19.19,19.25,27100.0,19.24,19.29,19.19,19.25,27100.0
2009-04-13 12:00:00,19.25,19.29,19.19,19.19,36700.0,19.25,19.29,19.19,19.19,36700.0
2009-04-13 12:30:00,19.2,19.25,19.2,19.24,28800.0,19.2,19.25,19.2,19.24,28800.0
2009-04-13 13:00:00,19.23,19.33,19.19,19.24,48400.0,19.23,19.33,19.19,19.24,48400.0
2009-04-13 13:30:00,19.25,19.32,19.2,19.31,69000.0,19.25,19.32,19.2,19.31,69000.0
2009-04-13 14:00:00,19.32,19.36,19.28,19.3,37900.0,19.32,19.36,19.28,19.3,37900.0
2009-04-13 14:30:00,19.29,19.38,19.26,19.26,45500.0,19.29,19.38,19.26,19.26,45500.0
2009-04-13 15:00:00,19.26,19.47,19.25,19.39,86400.0,19.26,19.47,19.25,19.39,86400.0
2009-04-13 15:30:00,19.4,19.53,19.36,19.42,114300.0,19.4,19.53,19.36,19.42,114300.0
2009-04-14 09:30:00,19.24,19.53,19.06,19.51,69400.0,19.24,19.53,19.06,19.51,69400.0
2009-04-14 10:00:00,19.53,19.57,19.2,19.43,86100.0,19.53,19.57,19.2,19.43,86100.0
2009-04-14 10:30:00,19.43,19.51,19.33,19.36,24900.0,19.43,19.51,19.33,19.36,24900.0
2009-04-14 11:00:00,19.35,19.36,19.21,19.29,37000.0,19.35,19.36,19.21,19.29,37000.0
2009-04-14 11:30:00,19.27,19.54,19.27,19.49,36500.0,19.27,19.54,19.27,19.49,36500.0
2009-04-14 12:00:00,19.49,19.49,19.32,19.43,26800.0,19.49,19.49,19.32,19.43,26800.0
2009-04-14 12:30:00,19.43,19.44,19.21,19.21,34900.0,19.43,19.44,19.21,19.21,34900.0
2009-04-14 13:00:00,19.21,19.22,19.15,19.17,43400.0,19.21,19.22,19.15,19.17,43400.0
2009-04-14 13:30:00,19.18,19.36,19.17,19.35,53000.0,19.18,19.36,19.17,19.35,53000.0
2009-04-14 14:00:00,19.36,19.4,19.29,19.38,41500.0,19.36,19.4,19.29,19.38,41500.0
2009-04-14 14:30:00,19.4,19.49,19.34,19.49,71700.0,19.4,19.49,19.34,19.49,71700.0
2009-04-14 15:00:00,19.53,19.56,19.4,19.42,82900.0,19.53,19.56,19.4,19.42,82900.0
2009-04-14 15:30:00,19.43,19.46,19.28,19.31,148800.0,19.43,19.46,19.28,19.31,148800.0
2009-04-15 09:30:00,19.19,19.36,19.07,19.25,74900.0,19.19,19.36,19.07,19.25,74900.0
2009-04-15 10:00:00,19.25,19.47,19.24,19.43,71600.0,19.25,19.47,19.24,19.43,71600.0
2009-04-15 10:30:00,19.44,19.57,19.37,19.49,32800.0,19.44,19.57,19.37,19.49,32800.0
2009-04-15 11:00:00,19.48,19.51,19.39,19.45,28900.0,19.48,19.51,19.39,19.45,28900.0
2009-04-15 11:30:00,19.46,19.56,19.45,19.55,29700.0,19.46,19.56,19.45,19.55,29700.0
2009-04-15 12:00:00,19.54,19.6,19.54,19.54,24300.0,19.54,19.6,19.54,19.54,24300.0
2009-04-15 12:30:00,19.54,19.59,19.52,19.58,25700.0,19.54,19.59,19.52,19.58,25700.0
2009-04-15 13:00:00,19.59,19.63,19.51,19.53,44100.0,19.59,19.63,19.51,19.53,44100.0
2009-04-15 13:30:00,19.53,19.53,19.43,19.47,44800.0,19.53,19.53,19.43,19.47,44800.0
2009-04-15 14:00:00,19.47,19.53,19.36,19.37,43000.0,19.47,19.53,19.36,19.37,43000.0
2009-04-15 14:30:00,19.37,19.4,19.31,19.38,51400.0,19.37,19.4,19.31,19.38,51400.0
2009-04-15 15:00:00,19.38,19.52,19.37,19.51,65000.0,19.38,19.52,19.37,19.51,65000.0
2009-04-15 15:30:00,19.5,19.71,19.47,19.68,109500.0,19.5,19.71,19.47,19.68,109500.0
2009-04-16 09:30:00,19.84,20.31,19.82,20.29,81100.0,19.84,20.31,19.82,20.29,81100.0
2009-04-16 10:00:00,20.31,20.33,20.11,20.31,44100.0,20.31,20.33,20.11,20.31,44100.0
2009-04-16 10:30:00,20.31,20.33,20.1,20.18,31800.0,20.31,20.33,20.1,20.18,31800.0
2009-04-16 11:00:00,20.18,20.42,20.17,20.42,58600.0,20.18,20.42,20.17,20.42,58600.0
2009-04-16 11:30:00,20.42,20.55,20.42,20.55,101600.0,20.42,20.55,20.42,20.55,101600.0
2009-04-16 12:00:00,20.55,20.62,20.5,20.5,39500.0,20.55,20.62,20.5,20.5,39500.0
2009-04-16 12:30:00,20.5,20.85,20.5,20.82,43000.0,20.5,20.85,20.5,20.82,43000.0
2009-04-16 13:00:00,20.82,20.85,20.76,20.81,61900.0,20.82,20.85,20.76,20.81,61900.0
2009-04-16 13:30:00,20.81,20.81,20.71,20.79,45100.0,20.81,20.81,20.71,20.79,45100.0
2009-04-16 14:00:00,20.79,20.93,20.79,20.93,72300.0,20.79,20.93,20.79,20.93,72300.0
2009-04-16 14:30:00,20.91,21.28,20.91,21.25,81400.0,20.91,21.28,20.91,21.25,81400.0
2009-04-16 15:00:00,21.25,21.27,21.18,21.19,113400.0,21.25,21.27,21.18,21.19,113400.0
2009-04-16 15:30:00,21.19,21.27,21.16,21.2,230900.0,21.19,21.27,21.16,21.2,230900.0
2009-04-17 09:30:00,21.2,21.28,20.73,20.86,61700.0,21.2,21.28,20.73,20.86,61700.0
2009-04-17 10:00:00,20.88,20.92,20.57,20.57,49700.0,20.88,20.92,20.57,20.57,49700.0
2009-04-17 10:30:00,20.57,20.61,20.52,20.56,88000.0,20.57,20.61,20.52,20.56,88000.0
2009-04-17 11:00:00,20.56,20.65,20.52,20.6,28000.0,20.56,20.65,20.52,20.6,28000.0
2009-04-17 11:30:00,20.59,20.85,20.59,20.75,58900.0,20.59,20.85,20.59,20.75,58900.0
2009-04-17 12:00:00,20.75,20.76,20.53,20.65,37200.0,20.75,20.76,20.53,20.65,37200.0
2009-04-17 12:30:00,20.64,20.65,20.48,20.56,37800.0,20.64,20.65,20.48,20.56,37800.0
2009-04-17 13:00:00,20.56,20.66,20.55,20.62,32500.0,20.56,20.66,20.55,20.62,32500.0
2009-04-17 13:30:00,20.63,20.66,20.58,20.61,57900.0,20.63,20.66,20.58,20.61,57900.0
2009-04-17 14:00:00,20.62,20.64,20.61,20.63,35900.0,20.62,20.64,20.61,20.63,35900.0
2009-04-17 14:30:00,20.63,20.67,20.56,20.57,58300.0,20.63,20.67,20.56,20.57,58300.0
2009-04-17 15:00:00,20.58,20.67,20.58,20.65,66800.0,20.58,20.67,20.58,20.65,66800.0
2009-04-17 15:30:00,20.65,20.68,20.58,20.61,189000.0,20.65,20.68,20.58,20.61,189000.0
2009-04-20 09:30:00,20.23,20.27,19.48,19.54,168400.0,20.23,20.27,19.48,19.54,168400.0
2009-04-20 10:00:00,19.54,19.64,19.42,19.49,47000.0,19.54,19.64,19.42,19.49,47000.0
2009-04-20 10:30:00,19.49,19.49,19.31,19.37,35400.0,19.49,19.49,19.31,19.37,35400.0
2009-04-20 11:00:00,19.38,19.5,19.35,19.46,43500.0,19.38,19.5,19.35,19.46,43500.0
2009-04-20 11:30:00,19.47,19.59,19.44,19.49,35400.0,19.47,19.59,19.44,19.49,35400.0
2009-04-20 12:00:00,19.48,19.56,19.4,19.54,34700.0,19.48,19.56,19.4,19.54,34700.0
2009-04-20 12:30:00,19.54,19.6,19.42,19.59,31100.0,19.54,19.6,19.42,19.59,31100.0
2009-04-20 13:00:00,19.59,19.59,19.43,19.51,33900.0,19.59,19.59,19.43,19.51,33900.0
2009-04-20 13:30:00,19.51,19.61,19.48,19.6,27400.0,19.51,19.61,19.48,19.6,27400.0
2009-04-20 14:00:00,19.61,19.64,19.53,19.6,30500.0,19.61,19.64,19.53,19.6,30500.0
2009-04-20 14:30:00,19.6,19.68,19.51,19.52,41900.0,19.6,19.68,19.51,19.52,41900.0
2009-04-20 15:00:00,19.52,19.62,19.52,19.57,70700.0,19.52,19.62,19.52,19.57,70700.0
2009-04-20 15:30:00,19.57,19.65,19.54,19.58,154900.0,19.57,19.65,19.54,19.58,154900.0
2009-04-21 09:30:00,19.55,19.6,19.21,19.4,245500.0,19.55,19.6,19.21,19.4,245500.0
2009-04-21 10:00:00,19.41,19.48,19.21,19.22,149800.0,19.41,19.48,19.21,19.22,149800.0
2009-04-21 10:30:00,19.23,19.25,18.92,19.03,144600.0,19.23,19.25,18.92,19.03,144600.0
2009-04-21 11:00:00,19.03,19.36,19.02,19.26,113200.0,19.03,19.36,19.02,19.26,113200.0
2009-04-21 11:30:00,19.27,19.62,19.21,19.61,152500.0,19.27,19.62,19.21,19.61,152500.0
2009-04-21 12:00:00,19.62,19.8,19.62,19.73,78500.0,19.62,19.8,19.62,19.73,78500.0
2009-04-21 12:30:00,19.75,19.83,19.73,19.75,24100.0,19.75,19.83,19.73,19.75,24100.0
2009-04-21 13:00:00,19.69,19.73,19.59,19.62,27300.0,19.69,19.73,19.59,19.62,27300.0
2009-04-21 13:30:00,19.62,19.62,19.36,19.37,68600.0,19.62,19.62,19.36,19.37,68600.0
2009-04-21 14:00:00,19.38,19.39,19.16,19.18,92500.0,19.38,19.39,19.16,19.18,92500.0
2009-04-21 14:30:00,19.18,19.27,19.1,19.12,81200.0,19.18,19.27,19.1,19.12,81200.0
2009-04-21 15:00:00,19.13,19.27,19.09,19.13,162300.0,19.13,19.27,19.09,19.13,162300.0
2009-04-21 15:30:00,19.14,19.23,19.01,19.21,314900.0,19.14,19.23,19.01,19.21,314900.0
2009-04-22 09:30:00,19.01,19.75,19.0,19.7,146700.0,19.01,19.75,19.0,19.7,146700.0
2009-04-22 10:00:00,19.73,20.04,19.71,19.98,68800.0,19.73,20.04,19.71,19.98,68800.0
2009-04-22 10:30:00,19.99,20.0,19.82,19.84,77300.0,19.99,20.0,19.82,19.84,77300.0
2009-04-22 11:00:00,19.84,20.23,19.84,20.14,34400.0,19.84,20.23,19.84,20.14,34400.0
2009-04-22 11:30:00,20.16,20.42,20.16,20.38,32300.0,20.16,20.42,20.16,20.38,32300.0
2009-04-22 12:00:00,20.39,20.45,20.22,20.22,36300.0,20.39,20.45,20.22,20.22,36300.0
2009-04-22 12:30:00,20.22,20.24,20.02,20.06,35400.0,20.22,20.24,20.02,20.06,35400.0
2009-04-22 13:00:00,20.07,20.27,20.03,20.25,47400.0,20.07,20.27,20.03,20.25,47400.0
2009-04-22 13:30:00,20.25,20.46,20.25,20.3,87800.0,20.25,20.46,20.25,20.3,87800.0
2009-04-22 14:00:00,20.31,20.49,20.3,20.41,75100.0,20.31,20.49,20.3,20.41,75100.0
2009-04-22 14:30:00,20.42,20.51,20.35,20.36,73000.0,20.42,20.51,20.35,20.36,73000.0
2009-04-22 15:00:00,20.35,20.52,20.28,20.35,88100.0,20.35,20.52,20.28,20.35,88100.0
2009-04-22 15:30:00,20.36,20.38,20.05,20.07,212700.0,20.36,20.38,20.05,20.07,212700.0
2009-04-23 09:30:00,20.0,20.03,19.51,19.57,140300.0,20.0,20.03,19.51,19.57,140300.0
2009-04-23 10:00:00,19.54,20.05,19.33,19.96,222200.0,19.54,20.05,19.33,19.96,222200.0
2009-04-23 10:30:00,19.96,20.16,19.87,20.02,204200.0,19.96,20.16,19.87,20.02,204200.0
2009-04-23 11:00:00,20.01,20.02,19.83,19.88,140000.0,20.01,20.02,19.83,19.88,140000.0
2009-04-23 11:30:00,19.89,20.02,19.79,19.81,81000.0,19.89,20.02,19.79,19.81,81000.0
2009-04-23 12:00:00,19.8,19.85,19.72,19.77,138200.0,19.8,19.85,19.72,19.77,138200.0
2009-04-23 12:30:00,19.76,19.88,19.72,19.77,48900.0,19.76,19.88,19.72,19.77,48900.0
2009-04-23 13:00:00,19.8,19.95,19.77,19.89,70000.0,19.8,19.95,19.77,19.89,70000.0
2009-04-23 13:30:00,19.88,19.93,19.8,19.9,44600.0,19.88,19.93,19.8,19.9,44600.0
2009-04-23 14:00:00,19.89,20.0,19.8,19.98,62600.0,19.89,20.0,19.8,19.98,62600.0
2009-04-23 14:30:00,19.99,20.13,19.97,19.97,69300.0,19.99,20.13,19.97,19.97,69300.0
2009-04-23 15:00:00,19.97,19.98,19.78,19.94,78900.0,19.97,19.98,19.78,19.94,78900.0
2009-04-23 15:30:00,19.94,20.1,19.85,20.07,215200.0,19.94,20.1,19.85,20.07,215200.0
2009-04-24 09:30:00,20.29,20.29,19.78,20.16,46700.0,20.29,20.29,19.78,20.16,46700.0
2009-04-24 10:00:00,20.17,20.26,19.99,20.09,48800.0,20.17,20.26,19.99,20.09,48800.0
2009-04-24 10:30:00,20.12,20.31,20.1,20.28,29300.0,20.12,20.31,20.1,20.28,29300.0
2009-04-24 11:00:00,20.29,20.31,20.2,20.27,30700.0,20.29,20.31,20.2,20.27,30700.0
2009-04-24 11:30:00,20.29,20.42,20.25,20.33,17500.0,20.29,20.42,20.25,20.33,17500.0
2009-04-24 12:00:00,20.33,20.39,20.23,20.39,17200.0,20.33,20.39,20.23,20.39,17200.0
2009-04-24 12:30:00,20.39,20.46,20.28,20.46,21700.0,20.39,20.46,20.28,20.46,21700.0
2009-04-24 13:00:00,20.44,20.48,20.34,20.44,28400.0,20.44,20.48,20.34,20.44,28400.0
2009-04-24 13:30:00,20.41,20.43,20.23,20.23,20900.0,20.41,20.43,20.23,20.23,20900.0
2009-04-24 14:00:00,20.23,20.26,20.0,20.18,66500.0,20.23,20.26,20.0,20.18,66500.0
2009-04-24 14:30:00,20.18,20.42,20.16,20.41,59800.0,20.18,20.42,20.16,20.41,59800.0
2009-04-24 15:00:00,20.41,20.53,20.37,20.51,97700.0,20.41,20.53,20.37,20.51,97700.0
2009-04-24 15:30:00,20.5,20.55,20.31,20.42,179800.0,20.5,20.55,20.31,20.42,179800.0
2009-04-27 09:30:00,20.08,20.63,19.85,20.49,60600.0,20.08,20.63,19.85,20.49,60600.0
2009-04-27 10:00:00,20.48,20.75,20.19,20.6,104000.0,20.48,20.75,20.19,20.6,104000.0
2009-04-27 10:30:00,20.63,20.88,20.5,20.86,37700.0,20.63,20.88,20.5,20.86,37700.0
2009-04-27 11:00:00,20.88,20.94,20.65,20.78,31800.0,20.88,20.94,20.65,20.78,31800.0
2009-04-27 11:30:00,20.8,20.9,20.64,20.9,32000.0,20.8,20.9,20.64,20.9,32000.0
2009-04-27 12:00:00,20.91,21.01,20.83,20.93,47000.0,20.91,21.01,20.83,20.93,47000.0
2009-04-27 12:30:00,20.94,20.98,20.82,20.97,45600.0,20.94,20.98,20.82,20.97,45600.0
2009-04-27 13:00:00,20.94,20.95,20.77,20.88,55800.0,20.94,20.95,20.77,20.88,55800.0
2009-04-27 13:30:00,20.86,20.86,20.7,20.82,47800.0,20.86,20.86,20.7,20.82,47800.0
2009-04-27 14:00:00,20.81,20.83,20.71,20.77,56500.0,20.81,20.83,20.71,20.77,56500.0
2009-04-27 14:30:00,20.79,20.95,20.77,20.92,73700.0,20.79,20.95,20.77,20.92,73700.0
2009-04-27 15:00:00,20.92,20.97,20.8,20.9,98300.0,20.92,20.97,20.8,20.9,98300.0
2009-04-27 15:30:00,20.9,21.04,20.85,20.89,195900.0,20.9,21.04,20.85,20.89,195900.0
2009-04-28 09:30:00,20.72,20.77,20.33,20.55,89800.0,20.72,20.77,20.33,20.55,89800.0
2009-04-28 10:00:00,20.56,20.85,20.55,20.83,71800.0,20.56,20.85,20.55,20.83,71800.0
2009-04-28 10:30:00,20.84,21.05,20.78,20.97,108600.0,20.84,21.05,20.78,20.97,108600.0
2009-04-28 11:00:00,20.96,21.16,20.9,21.07,76500.0,20.96,21.16,20.9,21.07,76500.0
2009-04-28 11:30:00,21.06,21.14,20.99,21.02,36600.0,21.06,21.14,20.99,21.02,36600.0
2009-04-28 12:00:00,21.03,21.24,21.03,21.11,55100.0,21.03,21.24,21.03,21.11,55100.0
2009-04-28 12:30:00,21.11,21.33,21.0,21.27,96700.0,21.11,21.33,21.0,21.27,96700.0
2009-04-28 13:00:00,21.28,21.49,21.22,21.27,225100.0,21.28,21.49,21.22,21.27,225100.0
2009-04-28 13:30:00,21.25,21.39,21.22,21.36,140400.0,21.25,21.39,21.22,21.36,140400.0
2009-04-28 14:00:00,21.38,21.54,21.32,21.54,153400.0,21.38,21.54,21.32,21.54,153400.0
2009-04-28 14:30:00,21.54,21.61,21.46,21.49,109700.0,21.54,21.61,21.46,21.49,109700.0
2009-04-28 15:00:00,21.48,21.53,21.33,21.33,174300.0,21.48,21.53,21.33,21.33,174300.0
2009-04-28 15:30:00,21.33,21.35,21.2,21.33,198300.0,21.33,21.35,21.2,21.33,198300.0
2009-04-29 09:30:00,21.35,21.56,20.9,20.99,236900.0,21.35,21.56,20.9,20.99,236900.0
2009-04-29 10:00:00,21.01,21.43,20.94,21.43,115000.0,21.01,21.43,20.94,21.43,115000.0
2009-04-29 10:30:00,21.43,21.74,21.34,21.73,107400.0,21.43,21.74,21.34,21.73,107400.0
2009-04-29 11:00:00,21.73,21.87,21.62,21.8,97000.0,21.73,21.87,21.62,21.8,97000.0
2009-04-29 11:30:00,21.84,21.86,21.73,21.8,51400.0,21.84,21.86,21.73,21.8,51400.0
2009-04-29 12:00:00,21.8,21.85,21.69,21.79,59700.0,21.8,21.85,21.69,21.79,59700.0
2009-04-29 12:30:00,21.77,21.86,21.66,21.85,59400.0,21.77,21.86,21.66,21.85,59400.0
2009-04-29 13:00:00,21.86,22.33,21.84,22.3,99600.0,21.86,22.33,21.84,22.3,99600.0
2009-04-29 13:30:00,22.29,22.56,22.25,22.53,142200.0,22.29,22.56,22.25,22.53,142200.0
2009-04-29 14:00:00,22.53,22.66,22.35,22.61,110700.0,22.53,22.66,22.35,22.61,110700.0
2009-04-29 14:30:00,22.63,22.89,22.57,22.77,178800.0,22.63,22.89,22.57,22.77,178800.0
2009-04-29 15:00:00,22.77,22.85,22.63,22.77,188100.0,22.77,22.85,22.63,22.77,188100.0
2009-04-29 15:30:00,22.76,22.77,22.32,22.55,385200.0,22.76,22.77,22.32,22.55,385200.0
2009-04-30 09:30:00,22.77,23.37,22.08,23.34,131500.0,22.77,23.37,22.08,23.34,131500.0
2009-04-30 10:00:00,23.37,23.68,23.35,23.52,157400.0,23.37,23.68,23.35,23.52,157400.0
2009-04-30 10:30:00,23.52,23.52,23.28,23.34,107400.0,23.52,23.52,23.28,23.34,107400.0
2009-04-30 11:00:00,23.34,23.43,23.28,23.39,65500.0,23.34,23.43,23.28,23.39,65500.0
2009-04-30 11:30:00,23.38,23.68,23.35,23.56,77000.0,23.38,23.68,23.35,23.56,77000.0
2009-04-30 12:00:00,23.56,23.77,23.43,23.73,103700.0,23.56,23.77,23.43,23.73,103700.0
2009-04-30 12:30:00,23.73,23.73,23.38,23.4,105400.0,23.73,23.73,23.38,23.4,105400.0
2009-04-30 13:00:00,23.4,23.45,23.02,23.15,167000.0,23.4,23.45,23.02,23.15,167000.0
2009-04-30 13:30:00,23.15,23.26,23.04,23.22,127800.0,23.15,23.26,23.04,23.22,127800.0
2009-04-30 14:00:00,23.22,23.24,23.08,23.14,106500.0,23.22,23.24,23.08,23.14,106500.0
2009-04-30 14:30:00,23.14,23.21,23.04,23.12,176400.0,23.14,23.21,23.04,23.12,176400.0
2009-04-30 15:00:00,23.11,23.11,22.69,22.74,183700.0,23.11,23.11,22.69,22.74,183700.0
2009-04-30 15:30:00,22.76,22.92,22.65,22.7,301800.0,22.76,22.92,22.65,22.7,301800.0
2009-05-01 09:30:00,22.37,22.84,22.35,22.59,131500.0,22.37,22.84,22.35,22.59,131500.0
2009-05-01 10:00:00,22.6,22.72,22.51,22.55,79900.0,22.6,22.72,22.51,22.55,79900.0
2009-05-01 10:30:00,22.54,22.6,22.41,22.58,48700.0,22.54,22.6,22.41,22.58,48700.0
2009-05-01 11:00:00,22.58,22.63,22.47,22.47,38800.0,22.58,22.63,22.47,22.47,38800.0
2009-05-01 11:30:00,22.48,22.51,22.4,22.42,45600.0,22.48,22.51,22.4,22.42,45600.0
2009-05-01 12:00:00,22.42,22.68,22.37,22.58,46800.0,22.42,22.68,22.37,22.58,46800.0
2009-05-01 12:30:00,22.57,22.68,22.52,22.64,45200.0,22.57,22.68,22.52,22.64,45200.0
2009-05-01 13:00:00,22.64,22.78,22.64,22.78,28700.0,22.64,22.78,22.64,22.78,28700.0
2009-05-01 13:30:00,22.79,22.97,22.77,22.91,70900.0,22.79,22.97,22.77,22.91,70900.0
2009-05-01 14:00:00,22.9,22.96,22.85,22.91,66500.0,22.9,22.96,22.85,22.91,66500.0
2009-05-01 14:30:00,22.91,22.93,22.86,22.9,78000.0,22.91,22.93,22.86,22.9,78000.0
2009-05-01 15:00:00,22.9,22.95,22.87,22.93,111100.0,22.9,22.95,22.87,22.93,111100.0
2009-05-01 15:30:00,22.93,23.04,22.87,23.04,248000.0,22.93,23.04,22.87,23.04,248000.0
2009-05-04 09:30:00,23.22,23.57,22.95,23.56,144000.0,23.22,23.57,22.95,23.56,144000.0
2009-05-04 10:00:00,23.57,23.85,23.57,23.85,80000.0,23.57,23.85,23.57,23.85,80000.0
2009-05-04 10:30:00,23.83,23.95,23.67,23.88,48300.0,23.83,23.95,23.67,23.88,48300.0
2009-05-04 11:00:00,23.86,24.32,23.85,24.31,133500.0,23.86,24.32,23.85,24.31,133500.0
2009-05-04 11:30:00,24.31,24.45,24.18,24.45,149400.0,24.31,24.45,24.18,24.45,149400.0
2009-05-04 12:00:00,24.45,24.65,24.07,24.12,349800.0,24.45,24.65,24.07,24.12,349800.0
2009-05-04 12:30:00,24.13,24.27,24.08,24.2,80100.0,24.13,24.27,24.08,24.2,80100.0
2009-05-04 13:00:00,24.2,24.26,24.17,24.19,114800.0,24.2,24.26,24.17,24.19,114800.0
2009-05-04 13:30:00,24.2,24.21,24.17,24.19,127700.0,24.2,24.21,24.17,24.19,127700.0
2009-05-04 14:00:00,24.2,24.29,24.17,24.28,75100.0,24.2,24.29,24.17,24.28,75100.0
2009-05-04 14:30:00,24.28,24.29,24.2,24.24,86700.0,24.28,24.29,24.2,24.24,86700.0
2009-05-04 15:00:00,24.23,24.28,24.18,24.26,90600.0,24.23,24.28,24.18,24.26,90600.0
2009-05-04 15:30:00,24.28,24.41,24.2,24.37,211000.0,24.28,24.41,24.2,24.37,211000.0
2009-05-05 09:30:00,24.24,24.54,24.13,24.37,101200.0,24.24,24.54,24.13,24.37,101200.0
2009-05-05 10:00:00,24.38,24.61,24.23,24.36,117100.0,24.38,24.61,24.23,24.36,117100.0
2009-05-05 10:30:00,24.34,24.34,23.94,23.94,81800.0,24.34,24.34,23.94,23.94,81800.0
2009-05-05 11:00:00,23.94,24.05,23.79,24.03,97900.0,23.94,24.05,23.79,24.03,97900.0
2009-05-05 11:30:00,24.05,24.08,23.94,23.97,131200.0,24.05,24.08,23.94,23.97,131200.0
2009-05-05 12:00:00,23.97,24.08,23.96,23.97,92500.0,23.97,24.08,23.96,23.97,92500.0
2009-05-05 12:30:00,23.97,24.01,23.7,23.73,135900.0,23.97,24.01,23.7,23.73,135900.0
2009-05-05 13:00:00,23.73,23.75,23.48,23.51,152400.0,23.73,23.75,23.48,23.51,152400.0
2009-05-05 13:30:00,23.51,23.54,23.21,23.31,233500.0,23.51,23.54,23.21,23.31,233500.0
2009-05-05 14:00:00,23.31,23.46,23.29,23.31,120500.0,23.31,23.46,23.29,23.31,120500.0
2009-05-05 14:30:00,23.3,23.41,23.28,23.35,142900.0,23.3,23.41,23.28,23.35,142900.0
2009-05-05 15:00:00,23.35,23.52,23.34,23.5,166200.0,23.35,23.52,23.34,23.5,166200.0
2009-05-05 15:30:00,23.51,23.63,23.5,23.52,507300.0,23.51,23.63,23.5,23.52,507300.0
2009-05-06 09:30:00,23.96,24.05,23.57,23.6,78200.0,23.96,24.05,23.57,23.6,78200.0
2009-05-06 10:00:00,23.6,23.62,23.15,23.18,125300.0,23.6,23.62,23.15,23.18,125300.0
2009-05-06 10:30:00,23.17,23.35,23.17,23.35,110700.0,23.17,23.35,23.17,23.35,110700.0
2009-05-06 11:00:00,23.34,23.59,23.3,23.53,81800.0,23.34,23.59,23.3,23.53,81800.0
2009-05-06 11:30:00,23.55,23.57,23.39,23.53,120200.0,23.55,23.57,23.39,23.53,120200.0
2009-05-06 12:00:00,23.52,23.77,23.5,23.77,103200.0,23.52,23.77,23.5,23.77,103200.0
2009-05-06 12:30:00,23.77,23.79,23.64,23.65,53200.0,23.77,23.79,23.64,23.65,53200.0
2009-05-06 13:00:00,23.65,23.71,23.58,23.58,51900.0,23.65,23.71,23.58,23.58,51900.0
2009-05-06 13:30:00,23.56,23.66,23.54,23.66,54100.0,23.56,23.66,23.54,23.66,54100.0
2009-05-06 14:00:00,23.65,23.88,23.6,23.86,79200.0,23.65,23.88,23.6,23.86,79200.0
2009-05-06 14:30:00,23.87,23.91,23.71,23.74,67900.0,23.87,23.91,23.71,23.74,67900.0
2009-05-06 15:00:00,23.76,23.8,23.55,23.61,79000.0,23.76,23.8,23.55,23.61,79000.0
2009-05-06 15:30:00,23.62,23.64,23.44,23.56,415000.0,23.62,23.64,23.44,23.56,415000.0
2009-05-07 09:30:00,24.11,24.11,22.88,23.03,69900.0,24.11,24.11,22.88,23.03,69900.0
2009-05-07 10:00:00,23.05,23.15,22.21,22.26,160200.0,23.05,23.15,22.21,22.26,160200.0
2009-05-07 10:30:00,22.26,22.45,22.06,22.17,166100.0,22.26,22.45,22.06,22.17,166100.0
2009-05-07 11:00:00,22.15,22.4,22.15,22.21,113600.0,22.15,22.4,22.15,22.21,113600.0
2009-05-07 11:30:00,22.2,22.25,21.95,22.17,133200.0,22.2,22.25,21.95,22.17,133200.0
2009-05-07 12:00:00,22.18,22.19,21.97,22.02,81300.0,22.18,22.19,21.97,22.02,81300.0
2009-05-07 12:30:00,22.03,22.24,22.0,22.24,57100.0,22.03,22.24,22.0,22.24,57100.0
2009-05-07 13:00:00,22.25,22.25,22.17,22.2,117100.0,22.25,22.25,22.17,22.2,117100.0
2009-05-07 13:30:00,22.2,22.23,21.9,21.98,95100.0,22.2,22.23,21.9,21.98,95100.0
2009-05-07 14:00:00,21.99,22.03,21.66,21.86,102700.0,21.99,22.03,21.66,21.86,102700.0
2009-05-07 14:30:00,21.85,21.93,21.75,21.89,166100.0,21.85,21.93,21.75,21.89,166100.0
2009-05-07 15:00:00,21.89,22.0,21.84,21.93,111200.0,21.89,22.0,21.84,21.93,111200.0
2009-05-07 15:30:00,21.94,22.09,21.79,21.99,230900.0,21.94,22.09,21.79,21.99,230900.0
2009-05-08 09:30:00,22.36,22.64,22.05,22.31,89400.0,22.36,22.64,22.05,22.31,89400.0
2009-05-08 10:00:00,22.29,22.46,21.9,21.99,92600.0,22.29,22.46,21.9,21.99,92600.0
2009-05-08 10:30:00,22.0,22.29,21.91,22.25,102000.0,22.0,22.29,21.91,22.25,102000.0
2009-05-08 11:00:00,22.27,22.56,22.25,22.28,75300.0,22.27,22.56,22.25,22.28,75300.0
2009-05-08 11:30:00,22.29,22.56,22.22,22.54,53800.0,22.29,22.56,22.22,22.54,53800.0
2009-05-08 12:00:00,22.55,22.69,22.43,22.61,48700.0,22.55,22.69,22.43,22.61,48700.0
2009-05-08 12:30:00,22.61,22.81,22.59,22.81,61900.0,22.61,22.81,22.59,22.81,61900.0
2009-05-08 13:00:00,22.8,22.91,22.79,22.82,103300.0,22.8,22.91,22.79,22.82,103300.0
2009-05-08 13:30:00,22.8,22.87,22.72,22.82,78500.0,22.8,22.87,22.72,22.82,78500.0
2009-05-08 14:00:00,22.82,22.95,22.81,22.88,55800.0,22.82,22.95,22.81,22.88,55800.0
2009-05-08 14:30:00,22.9,22.94,22.85,22.89,61500.0,22.9,22.94,22.85,22.89,61500.0
2009-05-08 15:00:00,22.91,22.94,22.8,22.88,92200.0,22.91,22.94,22.8,22.88,92200.0
2009-05-08 15:30:00,22.87,22.98,22.8,22.94,298000.0,22.87,22.98,22.8,22.94,298000.0
2009-05-11 09:30:00,22.5,22.54,21.86,21.96,135400.0,22.5,22.54,21.86,21.96,135400.0
2009-05-11 10:00:00,21.94,22.34,21.87,22.23,152300.0,21.94,22.34,21.87,22.23,152300.0
2009-05-11 10:30:00,22.24,22.44,22.05,22.26,122800.0,22.24,22.44,22.05,22.26,122800.0
2009-05-11 11:00:00,22.27,22.48,22.18,22.19,36700.0,22.27,22.48,22.18,22.19,36700.0
2009-05-11 11:30:00,22.18,22.28,22.12,22.18,69000.0,22.18,22.28,22.12,22.18,69000.0
2009-05-11 12:00:00,22.19,22.27,22.15,22.26,33900.0,22.19,22.27,22.15,22.26,33900.0
2009-05-11 12:30:00,22.26,22.39,22.24,22.31,39800.0,22.26,22.39,22.24,22.31,39800.0
2009-05-11 13:00:00,22.31,22.4,22.1,22.38,81800.0,22.31,22.4,22.1,22.38,81800.0
2009-05-11 13:30:00,22.37,22.48,22.33,22.33,48000.0,22.37,22.48,22.33,22.33,48000.0
2009-05-11 14:00:00,22.33,22.33,22.25,22.27,62700.0,22.33,22.33,22.25,22.27,62700.0
2009-05-11 14:30:00,22.28,22.33,22.25,22.27,79700.0,22.28,22.33,22.25,22.27,79700.0
2009-05-11 15:00:00,22.26,22.28,22.08,22.11,86000.0,22.26,22.28,22.08,22.11,86000.0
2009-05-11 15:30:00,22.11,22.17,22.0,22.07,156700.0,22.11,22.17,22.0,22.07,156700.0
2009-05-12 09:30:00,22.13,22.35,21.75,21.9,96800.0,22.13,22.35,21.75,21.9,96800.0
2009-05-12 10:00:00,21.88,21.89,21.4,21.54,124800.0,21.88,21.89,21.4,21.54,124800.0
2009-05-12 10:30:00,21.55,21.55,21.14,21.21,210400.0,21.55,21.55,21.14,21.21,210400.0
2009-05-12 11:00:00,21.22,21.29,21.16,21.19,104400.0,21.22,21.29,21.16,21.19,104400.0
2009-05-12 11:30:00,21.2,21.21,20.96,21.0,105400.0,21.2,21.21,20.96,21.0,105400.0
2009-05-12 12:00:00,21.0,21.03,20.92,21.0,72700.0,21.0,21.03,20.92,21.0,72700.0
2009-05-12 12:30:00,21.01,21.03,20.95,20.97,74400.0,21.01,21.03,20.95,20.97,74400.0
2009-05-12 13:00:00,20.97,21.04,20.94,21.0,64700.0,20.97,21.04,20.94,21.0,64700.0
2009-05-12 13:30:00,21.0,21.23,20.95,21.01,113700.0,21.0,21.23,20.95,21.01,113700.0
2009-05-12 14:00:00,21.0,21.12,20.98,21.02,65900.0,21.0,21.12,20.98,21.02,65900.0
2009-05-12 14:30:00,21.02,21.31,21.02,21.26,114400.0,21.02,21.31,21.02,21.26,114400.0
2009-05-12 15:00:00,21.27,21.72,21.22,21.55,204500.0,21.27,21.72,21.22,21.55,204500.0
2009-05-12 15:30:00,21.55,21.56,21.27,21.36,352400.0,21.55,21.56,21.27,21.36,352400.0
2009-05-13 09:30:00,21.2,21.26,20.69,20.91,107600.0,21.2,21.26,20.69,20.91,107600.0
2009-05-13 10:00:00,20.91,21.09,20.8,21.02,81800.0,20.91,21.09,20.8,21.02,81800.0
2009-05-13 10:30:00,21.01,21.03,20.82,20.84,59900.0,21.01,21.03,20.82,20.84,59900.0
2009-05-13 11:00:00,20.84,20.86,20.7,20.7,63500.0,20.84,20.86,20.7,20.7,63500.0
2009-05-13 11:30:00,20.7,20.72,20.57,20.59,37300.0,20.7,20.72,20.57,20.59,37300.0
2009-05-13 12:00:00,20.59,20.7,20.57,20.66,41900.0,20.59,20.7,20.57,20.66,41900.0
2009-05-13 12:30:00,20.67,20.67,20.53,20.55,50500.0,20.67,20.67,20.53,20.55,50500.0
2009-05-13 13:00:00,20.53,20.59,20.47,20.56,45500.0,20.53,20.59,20.47,20.56,45500.0
2009-05-13 13:30:00,20.54,20.75,20.53,20.73,46300.0,20.54,20.75,20.53,20.73,46300.0
2009-05-13 14:00:00,20.74,20.77,20.58,20.7,65200.0,20.74,20.77,20.58,20.7,65200.0
2009-05-13 14:30:00,20.68,20.77,20.66,20.76,52700.0,20.68,20.77,20.66,20.76,52700.0
2009-05-13 15:00:00,20.76,20.77,20.62,20.64,105400.0,20.76,20.77,20.62,20.64,105400.0
2009-05-13 15:30:00,20.64,20.81,20.63,20.75,262000.0,20.64,20.81,20.63,20.75,262000.0
2009-05-14 09:30:00,20.77,21.25,20.77,21.18,131100.0,20.77,21.25,20.77,21.18,131100.0
2009-05-14 10:00:00,21.15,21.34,21.0,21.01,99400.0,21.15,21.34,21.0,21.01,99400.0
2009-05-14 10:30:00,21.01,21.29,21.0,21.27,77700.0,21.01,21.29,21.0,21.27,77700.0
2009-05-14 11:00:00,21.25,21.49,21.25,21.49,46800.0,21.25,21.49,21.25,21.49,46800.0
2009-05-14 11:30:00,21.49,21.54,21.42,21.46,46600.0,21.49,21.54,21.42,21.46,46600.0
2009-05-14 12:00:00,21.45,21.58,21.41,21.56,56700.0,21.45,21.58,21.41,21.56,56700.0
2009-05-14 12:30:00,21.54,21.62,21.49,21.49,33300.0,21.54,21.62,21.49,21.49,33300.0
2009-05-14 13:00:00,21.51,21.51,21.14,21.27,99400.0,21.51,21.51,21.14,21.27,99400.0
2009-05-14 13:30:00,21.27,21.57,21.27,21.44,43100.0,21.27,21.57,21.27,21.44,43100.0
2009-05-14 14:00:00,21.45,21.59,21.45,21.5,48800.0,21.45,21.59,21.45,21.5,48800.0
2009-05-14 14:30:00,21.52,21.64,21.48,21.52,51000.0,21.52,21.64,21.48,21.52,51000.0
2009-05-14 15:00:00,21.52,21.58,21.39,21.43,49300.0,21.52,21.58,21.39,21.43,49300.0
2009-05-14 15:30:00,21.42,21.48,21.24,21.33,154500.0,21.42,21.48,21.24,21.33,154500.0
2009-05-15 09:30:00,21.34,21.79,21.25,21.7,80000.0,21.34,21.79,21.25,21.7,80000.0
2009-05-15 10:00:00,21.71,21.73,21.59,21.6,126400.0,21.71,21.73,21.59,21.6,126400.0
2009-05-15 10:30:00,21.6,21.75,21.55,21.73,92700.0,21.6,21.75,21.55,21.73,92700.0
2009-05-15 11:00:00,21.74,21.74,21.57,21.58,71200.0,21.74,21.74,21.57,21.58,71200.0
2009-05-15 11:30:00,21.6,21.64,21.43,21.43,39300.0,21.6,21.64,21.43,21.43,39300.0
2009-05-15 12:00:00,21.43,21.44,21.23,21.38,70800.0,21.43,21.44,21.23,21.38,70800.0
2009-05-15 12:30:00,21.38,21.49,21.37,21.4,37300.0,21.38,21.49,21.37,21.4,37300.0
2009-05-15 13:00:00,21.42,21.45,21.37,21.38,38600.0,21.42,21.45,21.37,21.38,38600.0
2009-05-15 13:30:00,21.38,21.4,21.3,21.31,38500.0,21.38,21.4,21.3,21.31,38500.0
2009-05-15 14:00:00,21.3,21.35,21.2,21.29,52900.0,21.3,21.35,21.2,21.29,52900.0
2009-05-15 14:30:00,21.29,21.32,21.19,21.31,64600.0,21.29,21.32,21.19,21.31,64600.0
2009-05-15 15:00:00,21.31,21.31,21.16,21.25,102800.0,21.31,21.31,21.16,21.25,102800.0
2009-05-15 15:30:00,21.25,21.28,21.12,21.15,194700.0,21.25,21.28,21.12,21.15,194700.0
2009-05-18 09:30:00,21.39,21.44,21.11,21.13,128900.0,21.39,21.44,21.11,21.13,128900.0
2009-05-18 10:00:00,21.14,21.19,20.97,21.11,125600.0,21.14,21.19,20.97,21.11,125600.0
2009-05-18 10:30:00,21.11,21.45,21.1,21.36,140300.0,21.11,21.45,21.1,21.36,140300.0
2009-05-18 11:00:00,21.38,21.51,21.32,21.5,68900.0,21.38,21.51,21.32,21.5,68900.0
2009-05-18 11:30:00,21.5,21.53,21.41,21.42,47600.0,21.5,21.53,21.41,21.42,47600.0
2009-05-18 12:00:00,21.44,21.49,21.36,21.47,41000.0,21.44,21.49,21.36,21.47,41000.0
2009-05-18 12:30:00,21.47,21.55,21.39,21.47,60900.0,21.47,21.55,21.39,21.47,60900.0
2009-05-18 13:00:00,21.47,21.53,21.4,21.5,62000.0,21.47,21.53,21.4,21.5,62000.0
2009-05-18 13:30:00,21.5,21.5,21.38,21.39,52400.0,21.5,21.5,21.38,21.39,52400.0
2009-05-18 14:00:00,21.38,21.49,21.36,21.43,42300.0,21.38,21.49,21.36,21.43,42300.0
2009-05-18 14:30:00,21.44,21.65,21.43,21.64,54600.0,21.44,21.65,21.43,21.64,54600.0
2009-05-18 15:00:00,21.65,21.65,21.46,21.49,98900.0,21.65,21.65,21.46,21.49,98900.0
2009-05-18 15:30:00,21.5,21.74,21.46,21.68,266900.0,21.5,21.74,21.46,21.68,266900.0
2009-05-19 09:30:00,21.69,21.91,21.46,21.49,82100.0,21.69,21.91,21.46,21.49,82100.0
2009-05-19 10:00:00,21.47,21.87,21.39,21.85,118600.0,21.47,21.87,21.39,21.85,118600.0
2009-05-19 10:30:00,21.86,22.04,21.86,22.0,79800.0,21.86,22.04,21.86,22.0,79800.0
2009-05-19 11:00:00,22.0,22.04,21.88,22.04,83800.0,22.0,22.04,21.88,22.04,83800.0
2009-05-19 11:30:00,22.06,22.24,22.01,22.22,88900.0,22.06,22.24,22.01,22.22,88900.0
2009-05-19 12:00:00,22.22,22.42,22.19,22.41,100800.0,22.22,22.42,22.19,22.41,100800.0
2009-05-19 12:30:00,22.41,22.51,22.41,22.46,106800.0,22.41,22.51,22.41,22.46,106800.0
2009-05-19 13:00:00,22.47,22.8,22.45,22.78,133400.0,22.47,22.8,22.45,22.78,133400.0
2009-05-19 13:30:00,22.78,22.87,22.68,22.72,127300.0,22.78,22.87,22.68,22.72,127300.0
2009-05-19 14:00:00,22.72,22.8,22.64,22.8,123400.0,22.72,22.8,22.64,22.8,123400.0
2009-05-19 14:30:00,22.78,23.0,22.76,22.94,146800.0,22.78,23.0,22.76,22.94,146800.0
2009-05-19 15:00:00,22.93,23.03,22.89,22.99,140400.0,22.93,23.03,22.89,22.99,140400.0
2009-05-19 15:30:00,22.98,23.0,22.72,22.76,239500.0,22.98,23.0,22.72,22.76,239500.0
2009-05-20 09:30:00,22.87,23.48,22.76,23.34,138500.0,22.87,23.48,22.76,23.34,138500.0
2009-05-20 10:00:00,23.34,23.88,23.34,23.6,173300.0,23.34,23.88,23.34,23.6,173300.0
2009-05-20 10:30:00,23.57,23.68,23.44,23.54,106700.0,23.57,23.68,23.44,23.54,106700.0
2009-05-20 11:00:00,23.51,23.56,23.36,23.41,87500.0,23.51,23.56,23.36,23.41,87500.0
2009-05-20 11:30:00,23.4,23.52,23.27,23.3,100100.0,23.4,23.52,23.27,23.3,100100.0
2009-05-20 12:00:00,23.3,23.39,23.19,23.36,93300.0,23.3,23.39,23.19,23.36,93300.0
2009-05-20 12:30:00,23.36,23.43,23.18,23.19,146700.0,23.36,23.43,23.18,23.19,146700.0
2009-05-20 13:00:00,23.18,23.42,23.17,23.4,230900.0,23.18,23.42,23.17,23.4,230900.0
2009-05-20 13:30:00,23.4,23.51,23.37,23.49,106700.0,23.4,23.51,23.37,23.49,106700.0
2009-05-20 14:00:00,23.5,23.65,23.35,23.54,171000.0,23.5,23.65,23.35,23.54,171000.0
2009-05-20 14:30:00,23.55,23.79,23.42,23.67,196000.0,23.55,23.79,23.42,23.67,196000.0
2009-05-20 15:00:00,23.68,23.69,23.33,23.43,212400.0,23.68,23.69,23.33,23.43,212400.0
2009-05-20 15:30:00,23.42,23.43,23.12,23.24,348800.0,23.42,23.43,23.12,23.24,348800.0
2009-05-21 09:30:00,23.03,23.39,22.78,23.27,225500.0,23.03,23.39,22.78,23.27,225500.0
2009-05-21 10:00:00,23.3,23.41,22.99,23.13,154100.0,23.3,23.41,22.99,23.13,154100.0
2009-05-21 10:30:00,23.16,23.25,23.02,23.07,88300.0,23.16,23.25,23.02,23.07,88300.0
2009-05-21 11:00:00,23.09,23.1,22.86,22.86,78000.0,23.09,23.1,22.86,22.86,78000.0
2009-05-21 11:30:00,22.86,23.17,22.86,23.1,64100.0,22.86,23.17,22.86,23.1,64100.0
2009-05-21 12:00:00,23.1,23.14,22.89,22.91,45500.0,23.1,23.14,22.89,22.91,45500.0
2009-05-21 12:30:00,22.91,23.22,22.9,23.19,53000.0,22.91,23.22,22.9,23.19,53000.0
2009-05-21 13:00:00,23.18,23.23,22.99,23.05,45000.0,23.18,23.23,22.99,23.05,45000.0
2009-05-21 13:30:00,23.05,23.12,22.96,23.06,33000.0,23.05,23.12,22.96,23.06,33000.0
2009-05-21 14:00:00,23.06,23.12,22.92,22.95,55500.0,23.06,23.12,22.92,22.95,55500.0
2009-05-21 14:30:00,22.95,23.03,22.83,22.87,111400.0,22.95,23.03,22.83,22.87,111400.0
2009-05-21 15:00:00,22.91,23.12,22.85,22.95,194300.0,22.91,23.12,22.85,22.95,194300.0
2009-05-21 15:30:00,22.97,23.22,22.95,23.17,212700.0,22.97,23.22,22.95,23.17,212700.0
2009-05-22 09:30:00,23.22,23.33,22.34,22.44,103000.0,23.22,23.33,22.34,22.44,103000.0
2009-05-22 10:00:00,22.43,22.83,22.35,22.75,120000.0,22.43,22.83,22.35,22.75,120000.0
2009-05-22 10:30:00,22.76,22.87,22.64,22.71,109700.0,22.76,22.87,22.64,22.71,109700.0
2009-05-22 11:00:00,22.71,22.79,22.58,22.59,56000.0,22.71,22.79,22.58,22.59,56000.0
2009-05-22 11:30:00,22.62,22.65,22.39,22.46,56400.0,22.62,22.65,22.39,22.46,56400.0
2009-05-22 12:00:00,22.46,22.54,22.32,22.36,48200.0,22.46,22.54,22.32,22.36,48200.0
2009-05-22 12:30:00,22.38,22.51,22.34,22.44,32500.0,22.38,22.51,22.34,22.44,32500.0
2009-05-22 13:00:00,22.44,22.49,22.3,22.32,54300.0,22.44,22.49,22.3,22.32,54300.0
2009-05-22 13:30:00,22.32,22.41,22.23,22.38,40800.0,22.32,22.41,22.23,22.38,40800.0
2009-05-22 14:00:00,22.39,22.42,22.32,22.4,52400.0,22.39,22.42,22.32,22.4,52400.0
2009-05-22 14:30:00,22.4,22.51,22.36,22.5,43300.0,22.4,22.51,22.36,22.5,43300.0
2009-05-22 15:00:00,22.52,22.6,22.37,22.39,53100.0,22.52,22.6,22.37,22.39,53100.0
2009-05-22 15:30:00,22.39,22.49,22.26,22.29,138800.0,22.39,22.49,22.26,22.29,138800.0
2009-05-26 09:30:00,22.05,23.0,22.03,22.98,119100.0,22.05,23.0,22.03,22.98,119100.0
2009-05-26 10:00:00,22.99,23.45,22.99,23.23,145000.0,22.99,23.45,22.99,23.23,145000.0
2009-05-26 10:30:00,23.2,23.55,23.2,23.49,65100.0,23.2,23.55,23.2,23.49,65100.0
2009-05-26 11:00:00,23.51,23.58,23.47,23.56,55100.0,23.51,23.58,23.47,23.56,55100.0
2009-05-26 11:30:00,23.56,23.58,23.49,23.49,69000.0,23.56,23.58,23.49,23.49,69000.0
2009-05-26 12:00:00,23.51,23.52,23.39,23.5,40100.0,23.51,23.52,23.39,23.5,40100.0
2009-05-26 12:30:00,23.49,23.52,23.46,23.49,55200.0,23.49,23.52,23.46,23.49,55200.0
2009-05-26 13:00:00,23.49,23.54,23.48,23.52,43200.0,23.49,23.54,23.48,23.52,43200.0
2009-05-26 13:30:00,23.51,23.51,23.4,23.45,58200.0,23.51,23.51,23.4,23.45,58200.0
2009-05-26 14:00:00,23.45,23.45,23.37,23.42,64700.0,23.45,23.45,23.37,23.42,64700.0
2009-05-26 14:30:00,23.42,23.56,23.38,23.39,73900.0,23.42,23.56,23.38,23.39,73900.0
2009-05-26 15:00:00,23.39,23.48,23.27,23.31,106200.0,23.39,23.48,23.27,23.31,106200.0
2009-05-26 15:30:00,23.31,23.42,23.22,23.38,231000.0,23.31,23.42,23.22,23.38,231000.0
2009-05-27 09:30:00,23.37,23.6,23.18,23.58,61500.0,23.37,23.6,23.18,23.58,61500.0
2009-05-27 10:00:00,23.58,23.61,23.34,23.53,110800.0,23.58,23.61,23.34,23.53,110800.0
2009-05-27 10:30:00,23.56,23.78,23.48,23.65,107100.0,23.56,23.78,23.48,23.65,107100.0
2009-05-27 11:00:00,23.65,23.72,23.54,23.69,62300.0,23.65,23.72,23.54,23.69,62300.0
2009-05-27 11:30:00,23.66,23.79,23.65,23.7,42800.0,23.66,23.79,23.65,23.7,42800.0
2009-05-27 12:00:00,23.7,23.75,23.67,23.69,39900.0,23.7,23.75,23.67,23.69,39900.0
2009-05-27 12:30:00,23.7,23.75,23.63,23.64,36200.0,23.7,23.75,23.63,23.64,36200.0
2009-05-27 13:00:00,23.64,23.75,23.63,23.69,45200.0,23.64,23.75,23.63,23.69,45200.0
2009-05-27 13:30:00,23.68,23.69,23.29,23.4,43400.0,23.68,23.69,23.29,23.4,43400.0
2009-05-27 14:00:00,23.41,23.41,23.2,23.24,75000.0,23.41,23.41,23.2,23.24,75000.0
2009-05-27 14:30:00,23.24,23.43,23.2,23.27,70200.0,23.24,23.43,23.2,23.27,70200.0
2009-05-27 15:00:00,23.24,23.39,22.99,23.06,161800.0,23.24,23.39,22.99,23.06,161800.0
2009-05-27 15:30:00,23.07,23.15,22.96,23.02,114500.0,23.07,23.15,22.96,23.02,114500.0
2009-05-28 09:30:00,23.28,23.47,23.12,23.18,124600.0,23.28,23.47,23.12,23.18,124600.0
2009-05-28 10:00:00,23.17,23.17,22.75,22.95,60400.0,23.17,23.17,22.75,22.95,60400.0
2009-05-28 10:30:00,22.94,23.09,22.82,23.09,40000.0,22.94,23.09,22.82,23.09,40000.0
2009-05-28 11:00:00,23.09,23.24,23.05,23.21,29000.0,23.09,23.24,23.05,23.21,29000.0
2009-05-28 11:30:00,23.21,23.45,23.21,23.41,33200.0,23.21,23.45,23.21,23.41,33200.0
2009-05-28 12:00:00,23.42,23.46,23.16,23.26,44500.0,23.42,23.46,23.16,23.26,44500.0
2009-05-28 12:30:00,23.22,23.31,23.2,23.3,58600.0,23.22,23.31,23.2,23.3,58600.0
2009-05-28 13:00:00,23.3,23.75,23.28,23.71,99100.0,23.3,23.75,23.28,23.71,99100.0
2009-05-28 13:30:00,23.72,23.8,23.66,23.73,71900.0,23.72,23.8,23.66,23.73,71900.0
2009-05-28 14:00:00,23.74,23.98,23.71,23.9,65200.0,23.74,23.98,23.71,23.9,65200.0
2009-05-28 14:30:00,23.9,24.08,23.83,23.93,94900.0,23.9,24.08,23.83,23.93,94900.0
2009-05-28 15:00:00,23.93,23.99,23.87,23.98,104400.0,23.93,23.99,23.87,23.98,104400.0
2009-05-28 15:30:00,23.98,24.13,23.93,24.06,191300.0,23.98,24.13,23.93,24.06,191300.0
2009-05-29 09:30:00,24.2,24.5,23.92,24.1,110900.0,24.2,24.5,23.92,24.1,110900.0
2009-05-29 10:00:00,24.13,24.22,23.97,24.16,79700.0,24.13,24.22,23.97,24.16,79700.0
2009-05-29 10:30:00,24.16,24.21,24.01,24.09,76400.0,24.16,24.21,24.01,24.09,76400.0
2009-05-29 11:00:00,24.08,24.15,23.9,23.9,96300.0,24.08,24.15,23.9,23.9,96300.0
2009-05-29 11:30:00,23.9,23.97,23.68,23.69,91400.0,23.9,23.97,23.68,23.69,91400.0
2009-05-29 12:00:00,23.7,23.92,23.69,23.9,56500.0,23.7,23.92,23.69,23.9,56500.0
2009-05-29 12:30:00,23.88,23.9,23.81,23.84,43300.0,23.88,23.9,23.81,23.84,43300.0
2009-05-29 13:00:00,23.81,23.95,23.81,23.94,39900.0,23.81,23.95,23.81,23.94,39900.0
2009-05-29 13:30:00,23.95,24.0,23.86,23.87,40700.0,23.95,24.0,23.86,23.87,40700.0
2009-05-29 14:00:00,23.87,23.88,23.76,23.79,43900.0,23.87,23.88,23.76,23.79,43900.0
2009-05-29 14:30:00,23.8,23.86,23.74,23.86,45300.0,23.8,23.86,23.74,23.86,45300.0
2009-05-29 15:00:00,23.85,23.95,23.82,23.91,66800.0,23.85,23.95,23.82,23.91,66800.0
2009-05-29 15:30:00,23.9,24.22,23.85,24.2,211600.0,23.9,24.22,23.85,24.2,211600.0
2009-06-01 09:30:00,24.54,25.0,24.54,24.95,113200.0,24.54,25.0,24.54,24.95,113200.0
2009-06-01 10:00:00,24.96,25.42,24.96,25.35,179500.0,24.96,25.42,24.96,25.35,179500.0
2009-06-01 10:30:00,25.36,25.46,25.34,25.39,170800.0,25.36,25.46,25.34,25.39,170800.0
2009-06-01 11:00:00,25.41,25.43,25.19,25.27,76300.0,25.41,25.43,25.19,25.27,76300.0
2009-06-01 11:30:00,25.27,25.27,24.92,24.93,175300.0,25.27,25.27,24.92,24.93,175300.0
2009-06-01 12:00:00,24.94,24.95,24.83,24.87,83000.0,24.94,24.95,24.83,24.87,83000.0
2009-06-01 12:30:00,24.89,24.9,24.74,24.74,85900.0,24.89,24.9,24.74,24.74,85900.0
2009-06-01 13:00:00,24.77,24.79,24.63,24.69,193100.0,24.77,24.79,24.63,24.69,193100.0
2009-06-01 13:30:00,24.69,24.88,24.69,24.84,123300.0,24.69,24.88,24.69,24.84,123300.0
2009-06-01 14:00:00,24.85,24.93,24.84,24.89,53100.0,24.85,24.93,24.84,24.89,53100.0
2009-06-01 14:30:00,24.88,24.94,24.8,24.87,59400.0,24.88,24.94,24.8,24.87,59400.0
2009-06-01 15:00:00,24.88,24.89,24.65,24.84,80600.0,24.88,24.89,24.65,24.84,80600.0
2009-06-01 15:30:00,24.85,25.08,24.82,24.96,195700.0,24.85,25.08,24.82,24.96,195700.0
2009-06-02 09:30:00,24.92,25.64,24.92,25.58,177700.0,24.92,25.64,24.92,25.58,177700.0
2009-06-02 10:00:00,25.64,25.88,25.28,25.53,183100.0,25.64,25.88,25.28,25.53,183100.0
2009-06-02 10:30:00,25.53,25.59,25.34,25.42,99000.0,25.53,25.59,25.34,25.42,99000.0
2009-06-02 11:00:00,25.42,25.47,25.31,25.4,131700.0,25.42,25.47,25.31,25.4,131700.0
2009-06-02 11:30:00,25.39,25.4,25.13,25.16,110500.0,25.39,25.4,25.13,25.16,110500.0
2009-06-02 12:00:00,25.16,25.2,24.83,24.84,227200.0,25.16,25.2,24.83,24.84,227200.0
2009-06-02 12:30:00,24.83,24.87,24.7,24.74,177400.0,24.83,24.87,24.7,24.74,177400.0
2009-06-02 13:00:00,24.75,24.76,24.62,24.71,135100.0,24.75,24.76,24.62,24.71,135100.0
2009-06-02 13:30:00,24.71,24.79,24.6,24.68,200100.0,24.71,24.79,24.6,24.68,200100.0
2009-06-02 14:00:00,24.69,24.7,24.59,24.64,136000.0,24.69,24.7,24.59,24.64,136000.0
2009-06-02 14:30:00,24.66,24.79,24.63,24.76,152200.0,24.66,24.79,24.63,24.76,152200.0
2009-06-02 15:00:00,24.76,24.89,24.72,24.72,157700.0,24.76,24.89,24.72,24.72,157700.0
2009-06-02 15:30:00,24.72,24.74,24.51,24.6,265200.0,24.72,24.74,24.51,24.6,265200.0
2009-06-03 09:30:00,22.66,23.96,22.65,23.2,524300.0,22.66,23.96,22.65,23.2,524300.0
2009-06-03 10:00:00,23.19,23.32,22.81,23.0,284900.0,23.19,23.32,22.81,23.0,284900.0
2009-06-03 10:30:00,22.99,23.04,22.77,22.98,145800.0,22.99,23.04,22.77,22.98,145800.0
2009-06-03 11:00:00,22.98,23.26,22.98,23.22,105900.0,22.98,23.26,22.98,23.22,105900.0
2009-06-03 11:30:00,23.22,23.28,23.13,23.2,151000.0,23.22,23.28,23.13,23.2,151000.0
2009-06-03 12:00:00,23.2,23.4,23.19,23.27,92600.0,23.2,23.4,23.19,23.27,92600.0
2009-06-03 12:30:00,23.27,23.35,23.13,23.17,66600.0,23.27,23.35,23.13,23.17,66600.0
2009-06-03 13:00:00,23.17,23.23,22.98,22.99,115800.0,23.17,23.23,22.98,22.99,115800.0
2009-06-03 13:30:00,22.98,23.0,22.74,22.83,449400.0,22.98,23.0,22.74,22.83,449400.0
2009-06-03 14:00:00,22.83,23.09,22.81,23.03,139600.0,22.83,23.09,22.81,23.03,139600.0
2009-06-03 14:30:00,23.03,23.18,23.03,23.18,110700.0,23.03,23.18,23.03,23.18,110700.0
2009-06-03 15:00:00,23.18,23.27,22.79,22.79,285900.0,23.18,23.27,22.79,22.79,285900.0
2009-06-03 15:30:00,22.8,23.07,22.71,23.01,472000.0,22.8,23.07,22.71,23.01,472000.0
2009-06-04 09:30:00,23.23,23.47,23.08,23.44,181200.0,23.23,23.47,23.08,23.44,181200.0
2009-06-04 10:00:00,23.44,23.48,23.19,23.28,163700.0,23.44,23.48,23.19,23.28,163700.0
2009-06-04 10:30:00,23.28,23.35,23.1,23.22,122400.0,23.28,23.35,23.1,23.22,122400.0
2009-06-04 11:00:00,23.22,23.25,23.13,23.18,110100.0,23.22,23.25,23.13,23.18,110100.0
2009-06-04 11:30:00,23.19,23.2,23.01,23.01,49100.0,23.19,23.2,23.01,23.01,49100.0
2009-06-04 12:00:00,23.01,23.08,22.89,23.08,61700.0,23.01,23.08,22.89,23.08,61700.0
2009-06-04 12:30:00,23.08,23.22,23.04,23.18,50900.0,23.08,23.22,23.04,23.18,50900.0
2009-06-04 13:00:00,23.16,23.3,23.12,23.28,54900.0,23.16,23.3,23.12,23.28,54900.0
2009-06-04 13:30:00,23.29,23.35,23.23,23.23,73200.0,23.29,23.35,23.23,23.23,73200.0
2009-06-04 14:00:00,23.25,23.32,23.17,23.29,138600.0,23.25,23.32,23.17,23.29,138600.0
2009-06-04 14:30:00,23.28,23.5,23.28,23.44,227300.0,23.28,23.5,23.28,23.44,227300.0
2009-06-04 15:00:00,23.45,23.54,23.36,23.51,126100.0,23.45,23.54,23.36,23.51,126100.0
2009-06-04 15:30:00,23.52,23.62,23.4,23.55,218000.0,23.52,23.62,23.4,23.55,218000.0
2009-06-05 09:30:00,23.94,23.95,23.18,23.37,133300.0,23.94,23.95,23.18,23.37,133300.0
2009-06-05 10:00:00,23.32,23.35,22.94,23.06,98700.0,23.32,23.35,22.94,23.06,98700.0
2009-06-05 10:30:00,23.05,23.21,23.01,23.13,149800.0,23.05,23.21,23.01,23.13,149800.0
2009-06-05 11:00:00,23.13,23.21,23.12,23.16,90800.0,23.13,23.21,23.12,23.16,90800.0
2009-06-05 11:30:00,23.18,23.2,23.05,23.15,42300.0,23.18,23.2,23.05,23.15,42300.0
2009-06-05 12:00:00,23.15,23.24,23.11,23.18,80900.0,23.15,23.24,23.11,23.18,80900.0
2009-06-05 12:30:00,23.18,23.19,23.1,23.15,66200.0,23.18,23.19,23.1,23.15,66200.0
2009-06-05 13:00:00,23.15,23.17,23.08,23.11,63200.0,23.15,23.17,23.08,23.11,63200.0
2009-06-05 13:30:00,23.11,23.16,23.06,23.06,59200.0,23.11,23.16,23.06,23.06,59200.0
2009-06-05 14:00:00,23.07,23.08,22.84,22.9,50600.0,23.07,23.08,22.84,22.9,50600.0
2009-06-05 14:30:00,22.9,22.99,22.82,22.97,66900.0,22.9,22.99,22.82,22.97,66900.0
2009-06-05 15:00:00,22.96,23.0,22.88,22.91,159900.0,22.96,23.0,22.88,22.91,159900.0
2009-06-05 15:30:00,22.91,23.1,22.9,23.01,224800.0,22.91,23.1,22.9,23.01,224800.0
2009-06-08 09:30:00,22.97,23.0,22.21,22.37,144400.0,22.97,23.0,22.21,22.37,144400.0
2009-06-08 10:00:00,22.39,22.44,22.13,22.34,110700.0,22.39,22.44,22.13,22.34,110700.0
2009-06-08 10:30:00,22.34,22.46,22.31,22.41,72100.0,22.34,22.46,22.31,22.41,72100.0
2009-06-08 11:00:00,22.41,22.48,22.29,22.3,76600.0,22.41,22.48,22.29,22.3,76600.0
2009-06-08 11:30:00,22.3,22.3,22.13,22.17,92600.0,22.3,22.3,22.13,22.17,92600.0
2009-06-08 12:00:00,22.18,22.19,22.09,22.13,60600.0,22.18,22.19,22.09,22.13,60600.0
2009-06-08 12:30:00,22.13,22.21,22.06,22.13,69600.0,22.13,22.21,22.06,22.13,69600.0
2009-06-08 13:00:00,22.13,22.23,22.11,22.2,46900.0,22.13,22.23,22.11,22.2,46900.0
2009-06-08 13:30:00,22.2,22.36,22.19,22.3,33900.0,22.2,22.36,22.19,22.3,33900.0
2009-06-08 14:00:00,22.31,22.35,22.27,22.35,33900.0,22.31,22.35,22.27,22.35,33900.0
2009-06-08 14:30:00,22.35,22.41,22.29,22.37,57900.0,22.35,22.41,22.29,22.37,57900.0
2009-06-08 15:00:00,22.35,22.6,22.33,22.56,130700.0,22.35,22.6,22.33,22.56,130700.0
2009-06-08 15:30:00,22.56,22.74,22.56,22.66,384200.0,22.56,22.74,22.56,22.66,384200.0
2009-06-09 09:30:00,22.69,23.05,22.52,22.9,103300.0,22.69,23.05,22.52,22.9,103300.0
2009-06-09 10:00:00,22.9,23.03,22.9,22.94,61000.0,22.9,23.03,22.9,22.94,61000.0
2009-06-09 10:30:00,22.95,23.02,22.86,22.95,38600.0,22.95,23.02,22.86,22.95,38600.0
2009-06-09 11:00:00,22.93,23.0,22.85,22.99,39300.0,22.93,23.0,22.85,22.99,39300.0
2009-06-09 11:30:00,22.99,23.01,22.94,22.95,33800.0,22.99,23.01,22.94,22.95,33800.0
2009-06-09 12:00:00,22.95,23.03,22.93,23.02,25400.0,22.95,23.03,22.93,23.02,25400.0
2009-06-09 12:30:00,23.02,23.04,22.98,23.04,32400.0,23.02,23.04,22.98,23.04,32400.0
2009-06-09 13:00:00,23.04,23.21,23.04,23.2,91700.0,23.04,23.21,23.04,23.2,91700.0
2009-06-09 13:30:00,23.2,23.23,23.15,23.19,93200.0,23.2,23.23,23.15,23.19,93200.0
2009-06-09 14:00:00,23.19,23.23,23.11,23.23,59700.0,23.19,23.23,23.11,23.23,59700.0
2009-06-09 14:30:00,23.23,23.3,23.14,23.18,44600.0,23.23,23.3,23.14,23.18,44600.0
2009-06-09 15:00:00,23.19,23.24,23.1,23.1,143900.0,23.19,23.24,23.1,23.1,143900.0
2009-06-09 15:30:00,23.09,23.17,23.06,23.1,166700.0,23.09,23.17,23.06,23.1,166700.0
2009-06-10 09:30:00,23.24,23.37,22.93,23.02,30700.0,23.24,23.37,22.93,23.02,30700.0
2009-06-10 10:00:00,23.02,23.04,22.74,22.85,34500.0,23.02,23.04,22.74,22.85,34500.0
2009-06-10 10:30:00,22.86,22.9,22.7,22.77,27400.0,22.86,22.9,22.7,22.77,27400.0
2009-06-10 11:00:00,22.75,22.78,22.59,22.73,22300.0,22.75,22.78,22.59,22.73,22300.0
2009-06-10 11:30:00,22.74,22.84,22.72,22.83,24300.0,22.74,22.84,22.72,22.83,24300.0
2009-06-10 12:00:00,22.84,23.03,22.84,22.96,36000.0,22.84,23.03,22.84,22.96,36000.0
2009-06-10 12:30:00,22.96,22.96,22.79,22.79,29800.0,22.96,22.96,22.79,22.79,29800.0
2009-06-10 13:00:00,22.79,22.8,22.63,22.66,35900.0,22.79,22.8,22.63,22.66,35900.0
2009-06-10 13:30:00,22.67,22.69,22.53,22.6,65100.0,22.67,22.69,22.53,22.6,65100.0
2009-06-10 14:00:00,22.59,22.62,22.51,22.56,50900.0,22.59,22.62,22.51,22.56,50900.0
2009-06-10 14:30:00,22.54,22.66,22.5,22.64,41800.0,22.54,22.66,22.5,22.64,41800.0
2009-06-10 15:00:00,22.64,22.65,22.54,22.59,34700.0,22.64,22.65,22.54,22.59,34700.0
2009-06-10 15:30:00,22.6,22.86,22.6,22.83,99200.0,22.6,22.86,22.6,22.83,99200.0
2009-06-11 09:30:00,22.96,23.43,22.96,23.29,62400.0,22.96,23.43,22.96,23.29,62400.0
2009-06-11 10:00:00,23.29,23.32,23.17,23.17,47300.0,23.29,23.32,23.17,23.17,47300.0
2009-06-11 10:30:00,23.17,23.27,23.09,23.25,50900.0,23.17,23.27,23.09,23.25,50900.0
2009-06-11 11:00:00,23.25,23.32,23.16,23.26,67500.0,23.25,23.32,23.16,23.26,67500.0
2009-06-11 11:30:00,23.26,23.27,23.17,23.18,43100.0,23.26,23.27,23.17,23.18,43100.0
2009-06-11 12:00:00,23.18,23.18,22.92,23.01,92800.0,23.18,23.18,22.92,23.01,92800.0
2009-06-11 12:30:00,23.0,23.06,22.91,23.05,66000.0,23.0,23.06,22.91,23.05,66000.0
2009-06-11 13:00:00,23.05,23.26,22.98,23.24,73400.0,23.05,23.26,22.98,23.24,73400.0
2009-06-11 13:30:00,23.24,23.35,23.23,23.3,46600.0,23.24,23.35,23.23,23.3,46600.0
2009-06-11 14:00:00,23.3,23.32,23.23,23.32,32500.0,23.3,23.32,23.23,23.32,32500.0
2009-06-11 14:30:00,23.32,23.48,23.26,23.44,86600.0,23.32,23.48,23.26,23.44,86600.0
2009-06-11 15:00:00,23.46,23.46,23.33,23.39,62900.0,23.46,23.46,23.33,23.39,62900.0
2009-06-11 15:30:00,23.37,23.42,23.32,23.36,202800.0,23.37,23.42,23.32,23.36,202800.0
2009-06-12 09:30:00,22.95,23.14,22.61,22.66,112500.0,22.95,23.14,22.61,22.66,112500.0
2009-06-12 10:00:00,22.65,22.77,22.52,22.69,156200.0,22.65,22.77,22.52,22.69,156200.0
2009-06-12 10:30:00,22.66,22.7,22.3,22.33,163800.0,22.66,22.7,22.3,22.33,163800.0
2009-06-12 11:00:00,22.33,22.34,22.11,22.11,90000.0,22.33,22.34,22.11,22.11,90000.0
2009-06-12 11:30:00,22.1,22.24,22.08,22.19,73000.0,22.1,22.24,22.08,22.19,73000.0
2009-06-12 12:00:00,22.2,22.21,22.04,22.05,51600.0,22.2,22.21,22.04,22.05,51600.0
2009-06-12 12:30:00,22.04,22.09,22.02,22.05,50400.0,22.04,22.09,22.02,22.05,50400.0
2009-06-12 13:00:00,22.04,22.07,21.94,22.0,86100.0,22.04,22.07,21.94,22.0,86100.0
2009-06-12 13:30:00,22.01,22.26,22.0,22.24,106800.0,22.01,22.26,22.0,22.24,106800.0
2009-06-12 14:00:00,22.25,22.36,22.23,22.25,76700.0,22.25,22.36,22.23,22.25,76700.0
2009-06-12 14:30:00,22.26,22.47,22.25,22.31,90700.0,22.26,22.47,22.25,22.31,90700.0
2009-06-12 15:00:00,22.3,22.42,22.28,22.39,98100.0,22.3,22.42,22.28,22.39,98100.0
2009-06-12 15:30:00,22.39,22.42,22.25,22.38,106900.0,22.39,22.42,22.25,22.38,106900.0
2009-06-15 09:30:00,22.19,22.19,21.61,21.75,96900.0,22.19,22.19,21.61,21.75,96900.0
2009-06-15 10:00:00,21.74,21.75,21.59,21.65,37300.0,21.74,21.75,21.59,21.65,37300.0
2009-06-15 10:30:00,21.65,21.65,21.45,21.57,61800.0,21.65,21.65,21.45,21.57,61800.0
2009-06-15 11:00:00,21.56,21.58,21.48,21.54,24900.0,21.56,21.58,21.48,21.54,24900.0
2009-06-15 11:30:00,21.54,21.68,21.54,21.6,30800.0,21.54,21.68,21.54,21.6,30800.0
2009-06-15 12:00:00,21.6,21.66,21.6,21.64,31000.0,21.6,21.66,21.6,21.64,31000.0
2009-06-15 12:30:00,21.63,21.77,21.63,21.7,62600.0,21.63,21.77,21.63,21.7,62600.0
2009-06-15 13:00:00,21.69,21.69,21.52,21.53,47200.0,21.69,21.69,21.52,21.53,47200.0
2009-06-15 13:30:00,21.53,21.54,21.45,21.46,56300.0,21.53,21.54,21.45,21.46,56300.0
2009-06-15 14:00:00,21.46,21.54,21.43,21.48,59000.0,21.46,21.54,21.43,21.48,59000.0
2009-06-15 14:30:00,21.47,21.48,21.31,21.37,75300.0,21.47,21.48,21.31,21.37,75300.0
2009-06-15 15:00:00,21.37,21.48,21.35,21.43,85000.0,21.37,21.48,21.35,21.43,85000.0
2009-06-15 15:30:00,21.43,21.53,21.4,21.51,209300.0,21.43,21.53,21.4,21.51,209300.0
2009-06-16 09:30:00,21.73,21.78,21.52,21.72,42500.0,21.73,21.78,21.52,21.72,42500.0
2009-06-16 10:00:00,21.71,21.85,21.6,21.65,31500.0,21.71,21.85,21.6,21.65,31500.0
2009-06-16 10:30:00,21.65,21.69,21.54,21.67,31900.0,21.65,21.69,21.54,21.67,31900.0
2009-06-16 11:00:00,21.67,21.68,21.57,21.58,45300.0,21.67,21.68,21.57,21.58,45300.0
2009-06-16 11:30:00,21.58,21.59,21.46,21.54,55000.0,21.58,21.59,21.46,21.54,55000.0
2009-06-16 12:00:00,21.55,21.55,21.36,21.39,26200.0,21.55,21.55,21.36,21.39,26200.0
2009-06-16 12:30:00,21.38,21.38,21.14,21.16,19800.0,21.38,21.38,21.14,21.16,19800.0
2009-06-16 13:00:00,21.17,21.17,21.04,21.09,22900.0,21.17,21.17,21.04,21.09,22900.0
2009-06-16 13:30:00,21.09,21.13,21.06,21.09,24200.0,21.09,21.13,21.06,21.09,24200.0
2009-06-16 14:00:00,21.1,21.1,21.01,21.05,43800.0,21.1,21.1,21.01,21.05,43800.0
2009-06-16 14:30:00,21.05,21.31,21.04,21.27,88500.0,21.05,21.31,21.04,21.27,88500.0
2009-06-16 15:00:00,21.27,21.36,21.18,21.26,40200.0,21.27,21.36,21.18,21.26,40200.0
2009-06-16 15:30:00,21.26,21.33,21.18,21.21,91000.0,21.26,21.33,21.18,21.21,91000.0
2009-06-17 09:30:00,20.9,21.3,20.9,21.04,41400.0,20.9,21.3,20.9,21.04,41400.0
2009-06-17 10:00:00,21.0,21.17,20.85,20.91,79300.0,21.0,21.17,20.85,20.91,79300.0
2009-06-17 10:30:00,20.92,20.98,20.76,20.97,40600.0,20.92,20.98,20.76,20.97,40600.0
2009-06-17 11:00:00,20.97,21.23,20.97,21.2,55400.0,20.97,21.23,20.97,21.2,55400.0
2009-06-17 11:30:00,21.18,21.23,21.12,21.19,25600.0,21.18,21.23,21.12,21.19,25600.0
2009-06-17 12:00:00,21.2,21.22,21.15,21.15,41700.0,21.2,21.22,21.15,21.15,41700.0
2009-06-17 12:30:00,21.16,21.19,21.11,21.12,16300.0,21.16,21.19,21.11,21.12,16300.0
2009-06-17 13:00:00,21.12,21.21,21.09,21.21,17000.0,21.12,21.21,21.09,21.21,17000.0
2009-06-17 13:30:00,21.21,21.22,21.16,21.17,33000.0,21.21,21.22,21.16,21.17,33000.0
2009-06-17 14:00:00,21.17,21.2,21.11,21.2,24200.0,21.17,21.2,21.11,21.2,24200.0
2009-06-17 14:30:00,21.2,21.2,21.07,21.12,34300.0,21.2,21.2,21.07,21.12,34300.0
2009-06-17 15:00:00,21.11,21.17,21.0,21.02,32100.0,21.11,21.17,21.0,21.02,32100.0
2009-06-17 15:30:00,21.02,21.13,21.01,21.08,72000.0,21.02,21.13,21.01,21.08,72000.0
2009-06-18 09:30:00,21.14,21.39,20.73,20.98,72400.0,21.14,21.39,20.73,20.98,72400.0
2009-06-18 10:00:00,20.94,21.05,20.93,20.98,50400.0,20.94,21.05,20.93,20.98,50400.0
2009-06-18 10:30:00,20.99,21.03,20.89,20.93,77800.0,20.99,21.03,20.89,20.93,77800.0
2009-06-18 11:00:00,20.95,21.01,20.83,20.92,105000.0,20.95,21.01,20.83,20.92,105000.0
2009-06-18 11:30:00,20.93,21.06,20.92,21.06,78400.0,20.93,21.06,20.92,21.06,78400.0
2009-06-18 12:00:00,21.03,21.17,21.02,21.15,48300.0,21.03,21.17,21.02,21.15,48300.0
2009-06-18 12:30:00,21.16,21.34,21.15,21.32,128200.0,21.16,21.34,21.15,21.32,128200.0
2009-06-18 13:00:00,21.32,21.41,21.32,21.4,49600.0,21.32,21.41,21.32,21.4,49600.0
2009-06-18 13:30:00,21.4,21.49,21.36,21.45,59100.0,21.4,21.49,21.36,21.45,59100.0
2009-06-18 14:00:00,21.45,21.46,21.38,21.44,55200.0,21.45,21.46,21.38,21.44,55200.0
2009-06-18 14:30:00,21.45,21.56,21.39,21.55,55300.0,21.45,21.56,21.39,21.55,55300.0
2009-06-18 15:00:00,21.56,21.57,21.45,21.46,147900.0,21.56,21.57,21.45,21.46,147900.0
2009-06-18 15:30:00,21.46,21.53,21.33,21.43,143600.0,21.46,21.53,21.33,21.43,143600.0
2009-06-19 09:30:00,21.77,21.77,21.45,21.55,119300.0,21.77,21.77,21.45,21.55,119300.0
2009-06-19 10:00:00,21.55,21.56,21.44,21.45,43700.0,21.55,21.56,21.44,21.45,43700.0
2009-06-19 10:30:00,21.46,21.63,21.43,21.59,40500.0,21.46,21.63,21.43,21.59,40500.0
2009-06-19 11:00:00,21.6,21.64,21.56,21.59,25800.0,21.6,21.64,21.56,21.59,25800.0
2009-06-19 11:30:00,21.59,21.64,21.57,21.6,21100.0,21.59,21.64,21.57,21.6,21100.0
2009-06-19 12:00:00,21.59,21.59,21.37,21.37,23100.0,21.59,21.59,21.37,21.37,23100.0
2009-06-19 12:30:00,21.39,21.51,21.37,21.49,16300.0,21.39,21.51,21.37,21.49,16300.0
2009-06-19 13:00:00,21.48,21.48,21.28,21.3,28000.0,21.48,21.48,21.28,21.3,28000.0
2009-06-19 13:30:00,21.32,21.41,21.3,21.32,24200.0,21.32,21.41,21.3,21.32,24200.0
2009-06-19 14:00:00,21.34,21.37,21.18,21.24,42300.0,21.34,21.37,21.18,21.24,42300.0
2009-06-19 14:30:00,21.24,21.4,21.24,21.4,24900.0,21.24,21.4,21.24,21.4,24900.0
2009-06-19 15:00:00,21.39,21.42,21.3,21.4,68700.0,21.39,21.42,21.3,21.4,68700.0
2009-06-19 15:30:00,21.42,21.45,21.35,21.39,131000.0,21.42,21.45,21.35,21.39,131000.0
2009-06-22 09:30:00,21.25,21.29,20.8,20.83,58100.0,21.25,21.29,20.8,20.83,58100.0
2009-06-22 10:00:00,20.83,20.85,20.7,20.71,64600.0,20.83,20.85,20.7,20.71,64600.0
2009-06-22 10:30:00,20.7,20.73,20.56,20.62,49500.0,20.7,20.73,20.56,20.62,49500.0
2009-06-22 11:00:00,20.62,20.83,20.6,20.82,62800.0,20.62,20.83,20.6,20.82,62800.0
2009-06-22 11:30:00,20.82,20.82,20.64,20.68,55000.0,20.82,20.82,20.64,20.68,55000.0
2009-06-22 12:00:00,20.68,20.71,20.6,20.61,40500.0,20.68,20.71,20.6,20.61,40500.0
2009-06-22 12:30:00,20.6,20.72,20.6,20.72,34800.0,20.6,20.72,20.6,20.72,34800.0
2009-06-22 13:00:00,20.71,20.72,20.6,20.62,30000.0,20.71,20.72,20.6,20.62,30000.0
2009-06-22 13:30:00,20.62,20.64,20.6,20.63,27100.0,20.62,20.64,20.6,20.63,27100.0
2009-06-22 14:00:00,20.63,20.64,20.56,20.58,49300.0,20.63,20.64,20.56,20.58,49300.0
2009-06-22 14:30:00,20.56,20.62,20.53,20.6,76000.0,20.56,20.62,20.53,20.6,76000.0
2009-06-22 15:00:00,20.6,20.66,20.5,20.52,88800.0,20.6,20.66,20.5,20.52,88800.0
2009-06-22 15:30:00,20.52,20.54,20.37,20.39,160100.0,20.52,20.54,20.37,20.39,160100.0
2009-06-23 09:30:00,20.52,20.66,20.14,20.16,77400.0,20.52,20.66,20.14,20.16,77400.0
2009-06-23 10:00:00,20.15,20.34,20.15,20.19,68300.0,20.15,20.34,20.15,20.19,68300.0
2009-06-23 10:30:00,20.2,20.33,20.13,20.25,37000.0,20.2,20.33,20.13,20.25,37000.0
2009-06-23 11:00:00,20.24,20.26,20.11,20.25,26100.0,20.24,20.26,20.11,20.25,26100.0
2009-06-23 11:30:00,20.25,20.4,20.25,20.4,35700.0,20.25,20.4,20.25,20.4,35700.0
2009-06-23 12:00:00,20.4,20.4,20.25,20.31,33900.0,20.4,20.4,20.25,20.31,33900.0
2009-06-23 12:30:00,20.3,20.39,20.26,20.26,27000.0,20.3,20.39,20.26,20.26,27000.0
2009-06-23 13:00:00,20.26,20.37,20.25,20.3,26300.0,20.26,20.37,20.25,20.3,26300.0
2009-06-23 13:30:00,20.29,20.33,20.14,20.14,57400.0,20.29,20.33,20.14,20.14,57400.0
2009-06-23 14:00:00,20.14,20.42,20.13,20.39,39100.0,20.14,20.42,20.13,20.39,39100.0
2009-06-23 14:30:00,20.4,20.4,20.29,20.35,75900.0,20.4,20.4,20.29,20.35,75900.0
2009-06-23 15:00:00,20.36,20.4,20.24,20.4,79400.0,20.36,20.4,20.24,20.4,79400.0
2009-06-23 15:30:00,20.39,20.41,20.29,20.32,112000.0,20.39,20.41,20.29,20.32,112000.0
2009-06-24 09:30:00,20.47,20.73,20.39,20.71,39000.0,20.47,20.73,20.39,20.71,39000.0
2009-06-24 10:00:00,20.7,21.0,20.6,21.0,60500.0,20.7,21.0,20.6,21.0,60500.0
2009-06-24 10:30:00,21.0,21.13,20.96,21.06,65300.0,21.0,21.13,20.96,21.06,65300.0
2009-06-24 11:00:00,21.06,21.06,20.85,20.86,42300.0,21.06,21.06,20.85,20.86,42300.0
2009-06-24 11:30:00,20.87,20.88,20.79,20.81,34700.0,20.87,20.88,20.79,20.81,34700.0
2009-06-24 12:00:00,20.81,20.83,20.77,20.81,29900.0,20.81,20.83,20.77,20.81,29900.0
2009-06-24 12:30:00,20.81,20.85,20.73,20.77,28200.0,20.81,20.85,20.73,20.77,28200.0
2009-06-24 13:00:00,20.77,20.88,20.75,20.88,31300.0,20.77,20.88,20.75,20.88,31300.0
2009-06-24 13:30:00,20.88,20.9,20.8,20.8,24400.0,20.88,20.9,20.8,20.8,24400.0
2009-06-24 14:00:00,20.81,20.93,20.71,20.71,53300.0,20.81,20.93,20.71,20.71,53300.0
2009-06-24 14:30:00,20.73,20.87,20.68,20.81,95600.0,20.73,20.87,20.68,20.81,95600.0
2009-06-24 15:00:00,20.81,20.83,20.61,20.75,70600.0,20.81,20.83,20.61,20.75,70600.0
2009-06-24 15:30:00,20.75,20.83,20.63,20.76,96000.0,20.75,20.83,20.63,20.76,96000.0
2009-06-25 09:30:00,20.64,20.99,20.5,20.91,51300.0,20.64,20.99,20.5,20.91,51300.0
2009-06-25 10:00:00,20.9,21.26,20.9,21.06,114600.0,20.9,21.26,20.9,21.06,114600.0
2009-06-25 10:30:00,21.06,21.11,20.92,21.05,34000.0,21.06,21.11,20.92,21.05,34000.0
2009-06-25 11:00:00,21.04,21.18,21.03,21.18,36100.0,21.04,21.18,21.03,21.18,36100.0
2009-06-25 11:30:00,21.18,21.28,21.13,21.25,61200.0,21.18,21.28,21.13,21.25,61200.0
2009-06-25 12:00:00,21.25,21.26,21.11,21.14,28200.0,21.25,21.26,21.11,21.14,28200.0
2009-06-25 12:30:00,21.15,21.16,21.03,21.03,19300.0,21.15,21.16,21.03,21.03,19300.0
2009-06-25 13:00:00,21.02,21.15,21.01,21.04,26600.0,21.02,21.15,21.01,21.04,26600.0
2009-06-25 13:30:00,21.04,21.06,20.97,21.03,31200.0,21.04,21.06,20.97,21.03,31200.0
2009-06-25 14:00:00,21.03,21.03,20.9,20.95,39400.0,21.03,21.03,20.9,20.95,39400.0
2009-06-25 14:30:00,20.95,21.1,20.93,21.09,40600.0,20.95,21.1,20.93,21.09,40600.0
2009-06-25 15:00:00,21.09,21.17,21.08,21.16,47800.0,21.09,21.17,21.08,21.16,47800.0
2009-06-25 15:30:00,21.17,21.18,20.97,21.16,73100.0,21.17,21.18,20.97,21.16,73100.0
2009-06-26 09:30:00,21.12,21.4,20.89,21.32,51100.0,21.12,21.4,20.89,21.32,51100.0
2009-06-26 10:00:00,21.29,21.44,21.28,21.31,33700.0,21.29,21.44,21.28,21.31,33700.0
2009-06-26 10:30:00,21.34,21.44,21.25,21.27,66300.0,21.34,21.44,21.25,21.27,66300.0
2009-06-26 11:00:00,21.27,21.28,21.13,21.24,61200.0,21.27,21.28,21.13,21.24,61200.0
2009-06-26 11:30:00,21.24,21.37,21.24,21.35,56700.0,21.24,21.37,21.24,21.35,56700.0
2009-06-26 12:00:00,21.36,21.47,21.33,21.4,73000.0,21.36,21.47,21.33,21.4,73000.0
2009-06-26 12:30:00,21.4,21.41,21.36,21.4,36600.0,21.4,21.41,21.36,21.4,36600.0
2009-06-26 13:00:00,21.4,21.4,21.33,21.33,30500.0,21.4,21.4,21.33,21.33,30500.0
2009-06-26 13:30:00,21.36,21.36,21.27,21.27,32800.0,21.36,21.36,21.27,21.27,32800.0
2009-06-26 14:00:00,21.3,21.33,21.25,21.3,27000.0,21.3,21.33,21.25,21.3,27000.0
2009-06-26 14:30:00,21.3,21.35,21.25,21.35,41100.0,21.3,21.35,21.25,21.35,41100.0
2009-06-26 15:00:00,21.33,21.35,21.29,21.35,41700.0,21.33,21.35,21.29,21.35,41700.0
2009-06-26 15:30:00,21.35,21.43,21.26,21.32,127900.0,21.35,21.43,21.26,21.32,127900.0
2009-06-29 09:30:00,21.29,21.44,21.07,21.1,51300.0,21.29,21.44,21.07,21.1,51300.0
2009-06-29 10:00:00,21.11,21.27,20.98,21.26,55800.0,21.11,21.27,20.98,21.26,55800.0
2009-06-29 10:30:00,21.29,21.47,21.28,21.43,50900.0,21.29,21.47,21.28,21.43,50900.0
2009-06-29 11:00:00,21.43,21.5,21.41,21.5,20200.0,21.43,21.5,21.41,21.5,20200.0
2009-06-29 11:30:00,21.49,21.57,21.47,21.56,18200.0,21.49,21.57,21.47,21.56,18200.0
2009-06-29 12:00:00,21.57,21.58,21.5,21.54,27700.0,21.57,21.58,21.5,21.54,27700.0
2009-06-29 12:30:00,21.54,21.65,21.52,21.6,38400.0,21.54,21.65,21.52,21.6,38400.0
2009-06-29 13:00:00,21.59,21.71,21.57,21.67,32100.0,21.59,21.71,21.57,21.67,32100.0
2009-06-29 13:30:00,21.66,21.66,21.54,21.55,22700.0,21.66,21.66,21.54,21.55,22700.0
2009-06-29 14:00:00,21.56,21.56,21.4,21.41,29600.0,21.56,21.56,21.4,21.41,29600.0
2009-06-29 14:30:00,21.41,21.49,21.4,21.47,47700.0,21.41,21.49,21.4,21.47,47700.0
2009-06-29 15:00:00,21.48,21.53,21.44,21.5,38800.0,21.48,21.53,21.44,21.5,38800.0
2009-06-29 15:30:00,21.5,21.5,21.38,21.42,107900.0,21.5,21.5,21.38,21.42,107900.0
2009-06-30 09:30:00,21.61,21.69,21.31,21.49,38600.0,21.61,21.69,21.31,21.49,38600.0
2009-06-30 10:00:00,21.5,21.51,21.08,21.12,43100.0,21.5,21.51,21.08,21.12,43100.0
2009-06-30 10:30:00,21.12,21.26,21.04,21.24,40500.0,21.12,21.26,21.04,21.24,40500.0
2009-06-30 11:00:00,21.23,21.26,20.99,20.99,93000.0,21.23,21.26,20.99,20.99,93000.0
2009-06-30 11:30:00,20.98,20.98,20.87,20.88,44500.0,20.98,20.98,20.87,20.88,44500.0
2009-06-30 12:00:00,20.87,20.91,20.83,20.9,37700.0,20.87,20.91,20.83,20.9,37700.0
2009-06-30 12:30:00,20.9,20.93,20.85,20.91,53100.0,20.9,20.93,20.85,20.91,53100.0
2009-06-30 13:00:00,20.92,20.94,20.86,20.9,48900.0,20.92,20.94,20.86,20.9,48900.0
2009-06-30 13:30:00,20.88,20.91,20.86,20.87,47300.0,20.88,20.91,20.86,20.87,47300.0
2009-06-30 14:00:00,20.88,21.0,20.88,20.98,71400.0,20.88,21.0,20.88,20.98,71400.0
2009-06-30 14:30:00,20.98,21.19,20.98,21.16,124900.0,20.98,21.19,20.98,21.16,124900.0
2009-06-30 15:00:00,21.17,21.29,21.12,21.27,97500.0,21.17,21.29,21.12,21.27,97500.0
2009-06-30 15:30:00,21.26,21.31,21.13,21.23,197000.0,21.26,21.31,21.13,21.23,197000.0
2009-07-01 09:30:00,21.35,21.48,21.13,21.46,68600.0,21.35,21.48,21.13,21.46,68600.0
2009-07-01 10:00:00,21.45,21.65,21.34,21.6,78000.0,21.45,21.65,21.34,21.6,78000.0
2009-07-01 10:30:00,21.58,21.64,21.5,21.6,57000.0,21.58,21.64,21.5,21.6,57000.0
2009-07-01 11:00:00,21.6,21.7,21.59,21.68,38900.0,21.6,21.7,21.59,21.68,38900.0
2009-07-01 11:30:00,21.67,21.71,21.65,21.67,25600.0,21.67,21.71,21.65,21.67,25600.0
2009-07-01 12:00:00,21.67,21.67,21.6,21.6,23300.0,21.67,21.67,21.6,21.6,23300.0
2009-07-01 12:30:00,21.61,21.61,21.55,21.56,29700.0,21.61,21.61,21.55,21.56,29700.0
2009-07-01 13:00:00,21.55,21.58,21.51,21.56,82500.0,21.55,21.58,21.51,21.56,82500.0
2009-07-01 13:30:00,21.56,21.57,21.53,21.56,63100.0,21.56,21.57,21.53,21.56,63100.0
2009-07-01 14:00:00,21.55,21.56,21.45,21.51,72700.0,21.55,21.56,21.45,21.51,72700.0
2009-07-01 14:30:00,21.5,21.54,21.5,21.54,88400.0,21.5,21.54,21.5,21.54,88400.0
2009-07-01 15:00:00,21.54,21.6,21.52,21.54,60500.0,21.54,21.6,21.52,21.54,60500.0
2009-07-01 15:30:00,21.53,21.58,21.52,21.54,115500.0,21.53,21.58,21.52,21.54,115500.0
2009-07-02 09:30:00,21.13,21.16,20.89,20.98,53200.0,21.13,21.16,20.89,20.98,53200.0
2009-07-02 10:00:00,20.98,21.0,20.88,20.89,88500.0,20.98,21.0,20.88,20.89,88500.0
2009-07-02 10:30:00,20.89,21.03,20.88,21.0,61400.0,20.89,21.03,20.88,21.0,61400.0
2009-07-02 11:00:00,21.01,21.04,20.98,21.01,42900.0,21.01,21.04,20.98,21.01,42900.0
2009-07-02 11:30:00,21.01,21.09,20.98,21.06,41400.0,21.01,21.09,20.98,21.06,41400.0
2009-07-02 12:00:00,21.06,21.13,21.05,21.13,36500.0,21.06,21.13,21.05,21.13,36500.0
2009-07-02 12:30:00,21.13,21.15,21.1,21.11,48400.0,21.13,21.15,21.1,21.11,48400.0
2009-07-02 13:00:00,21.12,21.16,21.11,21.14,37600.0,21.12,21.16,21.11,21.14,37600.0
2009-07-02 13:30:00,21.15,21.25,21.14,21.18,53000.0,21.15,21.25,21.14,21.18,53000.0
2009-07-02 14:00:00,21.17,21.19,21.13,21.13,26800.0,21.17,21.19,21.13,21.13,26800.0
2009-07-02 14:30:00,21.14,21.14,21.12,21.13,26300.0,21.14,21.14,21.12,21.13,26300.0
2009-07-02 15:00:00,21.13,21.13,21.05,21.07,58700.0,21.13,21.13,21.05,21.07,58700.0
2009-07-02 15:30:00,21.06,21.16,21.04,21.05,150400.0,21.06,21.16,21.04,21.05,150400.0
2009-07-06 09:30:00,21.0,21.12,20.88,21.04,78800.0,21.0,21.12,20.88,21.04,78800.0
2009-07-06 10:00:00,21.06,21.07,20.69,20.69,99700.0,21.06,21.07,20.69,20.69,99700.0
2009-07-06 10:30:00,20.69,20.73,20.55,20.61,76100.0,20.69,20.73,20.55,20.61,76100.0
2009-07-06 11:00:00,20.62,20.76,20.59,20.72,31500.0,20.62,20.76,20.59,20.72,31500.0
2009-07-06 11:30:00,20.72,20.76,20.69,20.73,32100.0,20.72,20.76,20.69,20.73,32100.0
2009-07-06 12:00:00,20.73,20.74,20.63,20.64,27200.0,20.73,20.74,20.63,20.64,27200.0
2009-07-06 12:30:00,20.64,20.68,20.62,20.67,42500.0,20.64,20.68,20.62,20.67,42500.0
2009-07-06 13:00:00,20.66,20.67,20.62,20.65,102800.0,20.66,20.67,20.62,20.65,102800.0
2009-07-06 13:30:00,20.63,20.64,20.6,20.62,28500.0,20.63,20.64,20.6,20.62,28500.0
2009-07-06 14:00:00,20.62,20.65,20.6,20.63,29100.0,20.62,20.65,20.6,20.63,29100.0
2009-07-06 14:30:00,20.63,20.65,20.6,20.61,59900.0,20.63,20.65,20.6,20.61,59900.0
2009-07-06 15:00:00,20.62,20.7,20.61,20.63,126000.0,20.62,20.7,20.61,20.63,126000.0
2009-07-06 15:30:00,20.64,20.71,20.6,20.7,194700.0,20.64,20.71,20.6,20.7,194700.0
2009-07-07 09:30:00,20.7,20.8,20.53,20.54,154500.0,20.7,20.8,20.53,20.54,154500.0
2009-07-07 10:00:00,20.53,20.54,20.26,20.39,135900.0,20.53,20.54,20.26,20.39,135900.0
2009-07-07 10:30:00,20.38,20.4,20.33,20.37,59200.0,20.38,20.4,20.33,20.37,59200.0
2009-07-07 11:00:00,20.38,20.38,20.28,20.3,68600.0,20.38,20.38,20.28,20.3,68600.0
2009-07-07 11:30:00,20.3,20.31,20.15,20.2,48600.0,20.3,20.31,20.15,20.2,48600.0
2009-07-07 12:00:00,20.19,20.2,20.13,20.18,43900.0,20.19,20.2,20.13,20.18,43900.0
2009-07-07 12:30:00,20.18,20.18,20.12,20.12,41300.0,20.18,20.18,20.12,20.12,41300.0
2009-07-07 13:00:00,20.13,20.28,20.12,20.25,59400.0,20.13,20.28,20.12,20.25,59400.0
2009-07-07 13:30:00,20.25,20.28,20.21,20.23,61700.0,20.25,20.28,20.21,20.23,61700.0
2009-07-07 14:00:00,20.22,20.33,20.18,20.31,75900.0,20.22,20.33,20.18,20.31,75900.0
2009-07-07 14:30:00,20.32,20.35,20.24,20.28,104100.0,20.32,20.35,20.24,20.28,104100.0
2009-07-07 15:00:00,20.27,20.36,20.23,20.35,143900.0,20.27,20.36,20.23,20.35,143900.0
2009-07-07 15:30:00,20.35,20.36,20.17,20.17,194900.0,20.35,20.36,20.17,20.17,194900.0
2009-07-08 09:30:00,20.19,20.78,19.86,19.86,159500.0,20.19,20.78,19.86,19.86,159500.0
2009-07-08 10:00:00,19.87,20.05,19.87,19.92,136200.0,19.87,20.05,19.87,19.92,136200.0
2009-07-08 10:30:00,19.91,20.06,19.87,19.94,114500.0,19.91,20.06,19.87,19.94,114500.0
2009-07-08 11:00:00,19.95,19.95,19.75,19.83,87700.0,19.95,19.95,19.75,19.83,87700.0
2009-07-08 11:30:00,19.83,19.99,19.83,19.88,80000.0,19.83,19.99,19.83,19.88,80000.0
2009-07-08 12:00:00,19.89,19.93,19.82,19.84,57200.0,19.89,19.93,19.82,19.84,57200.0
2009-07-08 12:30:00,19.84,19.87,19.81,19.85,38900.0,19.84,19.87,19.81,19.85,38900.0
2009-07-08 13:00:00,19.83,20.01,19.82,20.0,46400.0,19.83,20.01,19.82,20.0,46400.0
2009-07-08 13:30:00,20.0,20.06,19.96,19.96,67600.0,20.0,20.06,19.96,19.96,67600.0
2009-07-08 14:00:00,19.96,20.0,19.88,19.92,87000.0,19.96,20.0,19.88,19.92,87000.0
2009-07-08 14:30:00,19.92,19.99,19.84,19.99,87200.0,19.92,19.99,19.84,19.99,87200.0
2009-07-08 15:00:00,19.99,20.08,19.91,20.01,147000.0,19.99,20.08,19.91,20.01,147000.0
2009-07-08 15:30:00,20.0,20.27,20.0,20.14,239600.0,20.0,20.27,20.0,20.14,239600.0
2009-07-09 09:30:00,20.35,20.53,20.1,20.15,116500.0,20.35,20.53,20.1,20.15,116500.0
2009-07-09 10:00:00,20.16,20.35,20.08,20.18,111400.0,20.16,20.35,20.08,20.18,111400.0
2009-07-09 10:30:00,20.18,20.33,20.17,20.27,66800.0,20.18,20.33,20.17,20.27,66800.0
2009-07-09 11:00:00,20.26,20.28,20.12,20.26,77100.0,20.26,20.28,20.12,20.26,77100.0
2009-07-09 11:30:00,20.26,20.32,20.21,20.26,79300.0,20.26,20.32,20.21,20.26,79300.0
2009-07-09 12:00:00,20.26,20.33,20.21,20.26,65100.0,20.26,20.33,20.21,20.26,65100.0
2009-07-09 12:30:00,20.26,20.33,20.23,20.29,52700.0,20.26,20.33,20.23,20.29,52700.0
2009-07-09 13:00:00,20.29,20.36,20.22,20.32,85500.0,20.29,20.36,20.22,20.32,85500.0
2009-07-09 13:30:00,20.33,20.35,20.26,20.35,77700.0,20.33,20.35,20.26,20.35,77700.0
2009-07-09 14:00:00,20.35,20.35,20.31,20.31,73100.0,20.35,20.35,20.31,20.31,73100.0
2009-07-09 14:30:00,20.32,20.35,20.28,20.29,64000.0,20.32,20.35,20.28,20.29,64000.0
2009-07-09 15:00:00,20.29,20.34,20.2,20.24,147100.0,20.29,20.34,20.2,20.24,147100.0
2009-07-09 15:30:00,20.25,20.25,20.08,20.12,242900.0,20.25,20.25,20.08,20.12,242900.0
2009-07-10 09:30:00,20.04,20.28,19.88,19.99,131300.0,20.04,20.28,19.88,19.99,131300.0
2009-07-10 10:00:00,19.98,20.15,19.91,20.09,62500.0,19.98,20.15,19.91,20.09,62500.0
2009-07-10 10:30:00,20.1,20.12,20.02,20.09,36400.0,20.1,20.12,20.02,20.09,36400.0
2009-07-10 11:00:00,20.08,20.09,19.87,19.91,49100.0,20.08,20.09,19.87,19.91,49100.0
2009-07-10 11:30:00,19.91,20.03,19.87,19.97,32200.0,19.91,20.03,19.87,19.97,32200.0
2009-07-10 12:00:00,19.97,20.07,19.95,19.98,33600.0,19.97,20.07,19.95,19.98,33600.0
2009-07-10 12:30:00,19.98,20.05,19.95,19.98,50500.0,19.98,20.05,19.95,19.98,50500.0
2009-07-10 13:00:00,19.99,20.08,19.97,19.98,32200.0,19.99,20.08,19.97,19.98,32200.0
2009-07-10 13:30:00,19.99,20.12,19.99,20.06,37500.0,19.99,20.12,19.99,20.06,37500.0
2009-07-10 14:00:00,20.06,20.07,19.94,19.97,59900.0,20.06,20.07,19.94,19.97,59900.0
2009-07-10 14:30:00,19.97,20.03,19.94,19.94,77900.0,19.97,20.03,19.94,19.94,77900.0
2009-07-10 15:00:00,19.95,20.05,19.94,19.99,113300.0,19.95,20.05,19.94,19.99,113300.0
2009-07-10 15:30:00,19.98,20.06,19.96,20.04,154900.0,19.98,20.06,19.96,20.04,154900.0
2009-07-13 09:30:00,20.05,20.12,19.62,19.76,105300.0,20.05,20.12,19.62,19.76,105300.0
2009-07-13 10:00:00,19.74,19.88,19.57,19.88,82100.0,19.74,19.88,19.57,19.88,82100.0
2009-07-13 10:30:00,19.88,20.16,19.88,20.13,65600.0,19.88,20.16,19.88,20.13,65600.0
2009-07-13 11:00:00,20.13,20.22,20.03,20.1,79400.0,20.13,20.22,20.03,20.1,79400.0
2009-07-13 11:30:00,20.1,20.36,20.1,20.28,67100.0,20.1,20.36,20.1,20.28,67100.0
2009-07-13 12:00:00,20.28,20.32,20.21,20.25,92900.0,20.28,20.32,20.21,20.25,92900.0
2009-07-13 12:30:00,20.25,20.27,20.14,20.14,74600.0,20.25,20.27,20.14,20.14,74600.0
2009-07-13 13:00:00,20.15,20.23,20.13,20.13,116600.0,20.15,20.23,20.13,20.13,116600.0
2009-07-13 13:30:00,20.14,20.19,20.08,20.16,69300.0,20.14,20.19,20.08,20.16,69300.0
2009-07-13 14:00:00,20.17,20.22,20.13,20.16,108000.0,20.17,20.22,20.13,20.16,108000.0
2009-07-13 14:30:00,20.17,20.22,20.14,20.2,72000.0,20.17,20.22,20.14,20.2,72000.0
2009-07-13 15:00:00,20.2,20.22,20.16,20.18,91500.0,20.2,20.22,20.16,20.18,91500.0
2009-07-13 15:30:00,20.18,20.27,20.17,20.22,215000.0,20.18,20.27,20.17,20.22,215000.0
2009-07-14 09:30:00,20.25,20.37,19.98,20.27,129000.0,20.25,20.37,19.98,20.27,129000.0
2009-07-14 10:00:00,20.27,20.49,20.27,20.4,67700.0,20.27,20.49,20.27,20.4,67700.0
2009-07-14 10:30:00,20.4,20.4,20.21,20.27,41800.0,20.4,20.4,20.21,20.27,41800.0
2009-07-14 11:00:00,20.27,20.42,20.25,20.38,50000.0,20.27,20.42,20.25,20.38,50000.0
2009-07-14 11:30:00,20.39,20.69,20.36,20.67,128900.0,20.39,20.69,20.36,20.67,128900.0
2009-07-14 12:00:00,20.67,20.67,20.44,20.49,50500.0,20.67,20.67,20.44,20.49,50500.0
2009-07-14 12:30:00,20.51,20.62,20.5,20.53,43200.0,20.51,20.62,20.5,20.53,43200.0
2009-07-14 13:00:00,20.55,20.58,20.51,20.57,49300.0,20.55,20.58,20.51,20.57,49300.0
2009-07-14 13:30:00,20.57,20.64,20.56,20.59,50200.0,20.57,20.64,20.56,20.59,50200.0
2009-07-14 14:00:00,20.59,20.59,20.5,20.53,63800.0,20.59,20.59,20.5,20.53,63800.0
2009-07-14 14:30:00,20.53,20.61,20.5,20.58,63100.0,20.53,20.61,20.5,20.58,63100.0
2009-07-14 15:00:00,20.59,20.67,20.55,20.67,121600.0,20.59,20.67,20.55,20.67,121600.0
2009-07-14 15:30:00,20.67,20.67,20.55,20.6,150700.0,20.67,20.67,20.55,20.6,150700.0
2009-07-15 09:30:00,20.81,21.53,20.78,21.46,253800.0,20.81,21.53,20.78,21.46,253800.0
2009-07-15 10:00:00,21.45,21.84,21.45,21.83,116400.0,21.45,21.84,21.45,21.83,116400.0
2009-07-15 10:30:00,21.84,21.86,21.76,21.82,100200.0,21.84,21.86,21.76,21.82,100200.0
2009-07-15 11:00:00,21.83,21.87,21.66,21.83,177300.0,21.83,21.87,21.66,21.83,177300.0
2009-07-15 11:30:00,21.84,21.98,21.82,21.87,156000.0,21.84,21.98,21.82,21.87,156000.0
2009-07-15 12:00:00,21.87,21.9,21.82,21.89,57100.0,21.87,21.9,21.82,21.89,57100.0
2009-07-15 12:30:00,21.89,21.92,21.86,21.86,37800.0,21.89,21.92,21.86,21.86,37800.0
2009-07-15 13:00:00,21.86,21.94,21.81,21.93,53000.0,21.86,21.94,21.81,21.93,53000.0
2009-07-15 13:30:00,21.94,22.13,21.93,22.11,84600.0,21.94,22.13,21.93,22.11,84600.0
2009-07-15 14:00:00,22.1,22.13,21.99,21.99,179300.0,22.1,22.13,21.99,21.99,179300.0
2009-07-15 14:30:00,21.99,22.19,21.99,22.15,101600.0,21.99,22.19,21.99,22.15,101600.0
2009-07-15 15:00:00,22.15,22.2,22.06,22.06,128700.0,22.15,22.2,22.06,22.06,128700.0
2009-07-15 15:30:00,22.06,22.25,22.03,22.18,258800.0,22.06,22.25,22.03,22.18,258800.0
2009-07-16 09:30:00,22.21,22.5,22.13,22.34,78000.0,22.21,22.5,22.13,22.34,78000.0
2009-07-16 10:00:00,22.34,22.37,22.1,22.36,55600.0,22.34,22.37,22.1,22.36,55600.0
2009-07-16 10:30:00,22.36,22.45,22.32,22.36,57700.0,22.36,22.45,22.32,22.36,57700.0
2009-07-16 11:00:00,22.35,22.51,22.35,22.43,69600.0,22.35,22.51,22.35,22.43,69600.0
2009-07-16 11:30:00,22.43,22.61,22.41,22.6,57200.0,22.43,22.61,22.41,22.6,57200.0
2009-07-16 12:00:00,22.6,22.63,22.55,22.63,30900.0,22.6,22.63,22.55,22.63,30900.0
2009-07-16 12:30:00,22.62,22.7,22.59,22.63,45500.0,22.62,22.7,22.59,22.63,45500.0
2009-07-16 13:00:00,22.63,22.67,22.58,22.61,31400.0,22.63,22.67,22.58,22.61,31400.0
2009-07-16 13:30:00,22.61,22.83,22.61,22.83,64300.0,22.61,22.83,22.61,22.83,64300.0
2009-07-16 14:00:00,22.83,22.9,22.77,22.9,63100.0,22.83,22.9,22.77,22.9,63100.0
2009-07-16 14:30:00,22.9,23.03,22.88,22.94,92100.0,22.9,23.03,22.88,22.94,92100.0
2009-07-16 15:00:00,22.94,22.99,22.9,22.98,85400.0,22.94,22.99,22.9,22.98,85400.0
2009-07-16 15:30:00,22.99,23.11,22.94,22.98,204200.0,22.99,23.11,22.94,22.98,204200.0
2009-07-17 09:30:00,23.02,23.1,22.73,22.83,55100.0,23.02,23.1,22.73,22.83,55100.0
2009-07-17 10:00:00,22.81,23.67,22.67,22.85,159200.0,22.81,23.67,22.67,22.85,159200.0
2009-07-17 10:30:00,22.86,22.92,22.8,22.84,50300.0,22.86,22.92,22.8,22.84,50300.0
2009-07-17 11:00:00,22.84,22.87,22.76,22.87,40000.0,22.84,22.87,22.76,22.87,40000.0
2009-07-17 11:30:00,22.89,22.94,22.81,22.94,29400.0,22.89,22.94,22.81,22.94,29400.0
2009-07-17 12:00:00,22.94,23.04,22.94,22.99,40400.0,22.94,23.04,22.94,22.99,40400.0
2009-07-17 12:30:00,22.99,23.05,22.97,23.03,34700.0,22.99,23.05,22.97,23.03,34700.0
2009-07-17 13:00:00,23.04,23.11,23.04,23.1,18500.0,23.04,23.11,23.04,23.1,18500.0
2009-07-17 13:30:00,23.1,23.14,23.05,23.08,59300.0,23.1,23.14,23.05,23.08,59300.0
2009-07-17 14:00:00,23.08,23.13,23.07,23.12,29300.0,23.08,23.13,23.07,23.12,29300.0
2009-07-17 14:30:00,23.12,23.16,23.09,23.15,61800.0,23.12,23.16,23.09,23.15,61800.0
2009-07-17 15:00:00,23.15,23.16,23.12,23.15,48800.0,23.15,23.16,23.12,23.15,48800.0
2009-07-17 15:30:00,23.14,23.16,22.96,23.14,215300.0,23.14,23.16,22.96,23.14,215300.0
2009-07-20 09:30:00,23.27,23.5,23.09,23.44,91300.0,23.27,23.5,23.09,23.44,91300.0
2009-07-20 10:00:00,23.46,23.58,23.31,23.39,80800.0,23.46,23.58,23.31,23.39,80800.0
2009-07-20 10:30:00,23.38,23.41,23.3,23.36,71400.0,23.38,23.41,23.3,23.36,71400.0
2009-07-20 11:00:00,23.36,23.4,23.3,23.39,64500.0,23.36,23.4,23.3,23.39,64500.0
2009-07-20 11:30:00,23.4,23.44,23.34,23.37,56400.0,23.4,23.44,23.34,23.37,56400.0
2009-07-20 12:00:00,23.36,23.44,23.36,23.42,50400.0,23.36,23.44,23.36,23.42,50400.0
2009-07-20 12:30:00,23.42,23.46,23.37,23.43,44700.0,23.42,23.46,23.37,23.43,44700.0
2009-07-20 13:00:00,23.43,23.43,23.31,23.33,73400.0,23.43,23.43,23.31,23.33,73400.0
2009-07-20 13:30:00,23.32,23.38,23.27,23.34,66400.0,23.32,23.38,23.27,23.34,66400.0
2009-07-20 14:00:00,23.34,23.45,23.3,23.37,69300.0,23.34,23.45,23.3,23.37,69300.0
2009-07-20 14:30:00,23.37,23.43,23.33,23.35,83400.0,23.37,23.43,23.33,23.35,83400.0
2009-07-20 15:00:00,23.36,23.48,23.36,23.47,75100.0,23.36,23.48,23.36,23.47,75100.0
2009-07-20 15:30:00,23.47,23.51,23.43,23.47,161700.0,23.47,23.51,23.43,23.47,161700.0
2009-07-21 09:30:00,23.51,23.64,23.1,23.16,57400.0,23.51,23.64,23.1,23.16,57400.0
2009-07-21 10:00:00,23.14,23.17,22.84,22.89,103200.0,23.14,23.17,22.84,22.89,103200.0
2009-07-21 10:30:00,22.9,23.05,22.84,22.99,106700.0,22.9,23.05,22.84,22.99,106700.0
2009-07-21 11:00:00,23.01,23.03,22.86,22.94,100500.0,23.01,23.03,22.86,22.94,100500.0
2009-07-21 11:30:00,22.94,22.96,22.8,22.84,40400.0,22.94,22.96,22.8,22.84,40400.0
2009-07-21 12:00:00,22.82,22.91,22.82,22.89,28900.0,22.82,22.91,22.82,22.89,28900.0
2009-07-21 12:30:00,22.9,22.92,22.8,22.83,38900.0,22.9,22.92,22.8,22.83,38900.0
2009-07-21 13:00:00,22.83,22.91,22.76,22.9,35300.0,22.83,22.91,22.76,22.9,35300.0
2009-07-21 13:30:00,22.89,23.01,22.88,22.98,34900.0,22.89,23.01,22.88,22.98,34900.0
2009-07-21 14:00:00,22.98,23.11,22.97,23.11,55500.0,22.98,23.11,22.97,23.11,55500.0
2009-07-21 14:30:00,23.11,23.27,23.11,23.27,74700.0,23.11,23.27,23.11,23.27,74700.0
2009-07-21 15:00:00,23.28,23.31,23.24,23.3,66900.0,23.28,23.31,23.24,23.3,66900.0
2009-07-21 15:30:00,23.31,23.33,23.24,23.33,123400.0,23.31,23.33,23.24,23.33,123400.0
2009-07-22 09:30:00,23.32,23.86,23.29,23.76,225700.0,23.32,23.86,23.29,23.76,225700.0
2009-07-22 10:00:00,23.76,23.89,23.67,23.69,184000.0,23.76,23.89,23.67,23.69,184000.0
2009-07-22 10:30:00,23.7,23.75,23.47,23.66,73500.0,23.7,23.75,23.47,23.66,73500.0
2009-07-22 11:00:00,23.66,23.89,23.66,23.88,80600.0,23.66,23.89,23.66,23.88,80600.0
2009-07-22 11:30:00,23.88,23.9,23.76,23.83,35400.0,23.88,23.9,23.76,23.83,35400.0
2009-07-22 12:00:00,23.83,24.06,23.82,24.02,45100.0,23.83,24.06,23.82,24.02,45100.0
2009-07-22 12:30:00,24.02,24.31,24.02,24.18,66000.0,24.02,24.31,24.02,24.18,66000.0
2009-07-22 13:00:00,24.17,24.18,24.05,24.08,30500.0,24.17,24.18,24.05,24.08,30500.0
2009-07-22 13:30:00,24.08,24.14,24.05,24.08,68200.0,24.08,24.14,24.05,24.08,68200.0
2009-07-22 14:00:00,24.09,24.11,23.99,24.0,44200.0,24.09,24.11,23.99,24.0,44200.0
2009-07-22 14:30:00,24.0,24.12,23.92,24.11,64500.0,24.0,24.12,23.92,24.11,64500.0
2009-07-22 15:00:00,24.11,24.18,24.06,24.1,154100.0,24.11,24.18,24.06,24.1,154100.0
2009-07-22 15:30:00,24.09,24.15,24.04,24.09,203300.0,24.09,24.15,24.04,24.09,203300.0
2009-07-23 09:30:00,24.01,24.13,23.83,24.08,46600.0,24.01,24.13,23.83,24.08,46600.0
2009-07-23 10:00:00,24.09,24.48,23.98,24.47,72000.0,24.09,24.48,23.98,24.47,72000.0
2009-07-23 10:30:00,24.47,24.55,24.35,24.46,96400.0,24.47,24.55,24.35,24.46,96400.0
2009-07-23 11:00:00,24.46,24.68,24.44,24.65,75300.0,24.46,24.68,24.44,24.65,75300.0
2009-07-23 11:30:00,24.64,24.64,24.45,24.45,48000.0,24.64,24.64,24.45,24.45,48000.0
2009-07-23 12:00:00,24.45,24.59,24.45,24.56,45800.0,24.45,24.59,24.45,24.56,45800.0
2009-07-23 12:30:00,24.56,24.62,24.52,24.57,30400.0,24.56,24.62,24.52,24.57,30400.0
2009-07-23 13:00:00,24.58,24.59,24.52,24.56,58300.0,24.58,24.59,24.52,24.56,58300.0
2009-07-23 13:30:00,24.56,24.64,24.53,24.6,90800.0,24.56,24.64,24.53,24.6,90800.0
2009-07-23 14:00:00,24.58,24.65,24.51,24.61,73200.0,24.58,24.65,24.51,24.61,73200.0
2009-07-23 14:30:00,24.62,24.76,24.61,24.72,93900.0,24.62,24.76,24.61,24.72,93900.0
2009-07-23 15:00:00,24.71,24.76,24.66,24.67,106600.0,24.71,24.76,24.66,24.67,106600.0
2009-07-23 15:30:00,24.67,24.7,24.6,24.66,186100.0,24.67,24.7,24.6,24.66,186100.0
2009-07-24 09:30:00,24.36,24.66,24.3,24.49,85200.0,24.36,24.66,24.3,24.49,85200.0
2009-07-24 10:00:00,24.48,24.58,24.32,24.58,112100.0,24.48,24.58,24.32,24.58,112100.0
2009-07-24 10:30:00,24.59,24.63,24.37,24.46,50500.0,24.59,24.63,24.37,24.46,50500.0
2009-07-24 11:00:00,24.45,24.59,24.37,24.58,34400.0,24.45,24.59,24.37,24.58,34400.0
2009-07-24 11:30:00,24.59,24.62,24.45,24.55,104100.0,24.59,24.62,24.45,24.55,104100.0
2009-07-24 12:00:00,24.54,24.69,24.5,24.62,193700.0,24.54,24.69,24.5,24.62,193700.0
2009-07-24 12:30:00,24.62,24.67,24.57,24.6,159900.0,24.62,24.67,24.57,24.6,159900.0
2009-07-24 13:00:00,24.61,24.81,24.56,24.8,162100.0,24.61,24.81,24.56,24.8,162100.0
2009-07-24 13:30:00,24.8,24.93,24.79,24.87,103900.0,24.8,24.93,24.79,24.87,103900.0
2009-07-24 14:00:00,24.86,25.0,24.84,24.84,88400.0,24.86,25.0,24.84,24.84,88400.0
2009-07-24 14:30:00,24.84,24.9,24.8,24.82,33900.0,24.84,24.9,24.8,24.82,33900.0
2009-07-24 15:00:00,24.82,24.91,24.81,24.9,45900.0,24.82,24.91,24.81,24.9,45900.0
2009-07-24 15:30:00,24.89,24.98,24.85,24.98,97700.0,24.89,24.98,24.85,24.98,97700.0
2009-07-27 09:30:00,24.51,24.75,24.34,24.4,170000.0,24.51,24.75,24.34,24.4,170000.0
2009-07-27 10:00:00,24.4,24.66,24.38,24.48,141100.0,24.4,24.66,24.38,24.48,141100.0
2009-07-27 10:30:00,24.47,24.58,24.38,24.57,161400.0,24.47,24.58,24.38,24.57,161400.0
2009-07-27 11:00:00,24.59,24.62,24.4,24.53,74500.0,24.59,24.62,24.4,24.53,74500.0
2009-07-27 11:30:00,24.5,24.68,24.48,24.49,44900.0,24.5,24.68,24.48,24.49,44900.0
2009-07-27 12:00:00,24.49,24.54,24.45,24.48,31200.0,24.49,24.54,24.45,24.48,31200.0
2009-07-27 12:30:00,24.49,24.53,24.42,24.45,39500.0,24.49,24.53,24.42,24.45,39500.0
2009-07-27 13:00:00,24.45,24.47,24.31,24.33,85500.0,24.45,24.47,24.31,24.33,85500.0
2009-07-27 13:30:00,24.32,24.46,24.28,24.41,69200.0,24.32,24.46,24.28,24.41,69200.0
2009-07-27 14:00:00,24.43,24.53,24.41,24.53,71500.0,24.43,24.53,24.41,24.53,71500.0
2009-07-27 14:30:00,24.54,24.61,24.52,24.56,98200.0,24.54,24.61,24.52,24.56,98200.0
2009-07-27 15:00:00,24.56,24.59,24.42,24.48,107800.0,24.56,24.59,24.42,24.48,107800.0
2009-07-27 15:30:00,24.47,24.65,24.46,24.63,113500.0,24.47,24.65,24.46,24.63,113500.0
2009-07-28 09:30:00,24.38,24.65,24.28,24.58,169100.0,24.38,24.65,24.28,24.58,169100.0
2009-07-28 10:00:00,24.57,24.59,24.19,24.3,133100.0,24.57,24.59,24.19,24.3,133100.0
2009-07-28 10:30:00,24.27,24.3,24.25,24.27,114500.0,24.27,24.3,24.25,24.27,114500.0
2009-07-28 11:00:00,24.27,24.29,24.13,24.17,103500.0,24.27,24.29,24.13,24.17,103500.0
2009-07-28 11:30:00,24.16,24.17,23.91,24.02,119400.0,24.16,24.17,23.91,24.02,119400.0
2009-07-28 12:00:00,24.01,24.05,23.98,23.99,60600.0,24.01,24.05,23.98,23.99,60600.0
2009-07-28 12:30:00,23.99,24.0,23.85,23.86,86800.0,23.99,24.0,23.85,23.86,86800.0
2009-07-28 13:00:00,23.86,24.2,23.84,24.19,97600.0,23.86,24.2,23.84,24.19,97600.0
2009-07-28 13:30:00,24.18,24.3,24.09,24.29,92700.0,24.18,24.3,24.09,24.29,92700.0
2009-07-28 14:00:00,24.3,24.56,24.26,24.51,134600.0,24.3,24.56,24.26,24.51,134600.0
2009-07-28 14:30:00,24.5,24.58,24.3,24.32,57900.0,24.5,24.58,24.3,24.32,57900.0
2009-07-28 15:00:00,24.32,24.52,24.32,24.48,107500.0,24.32,24.52,24.32,24.48,107500.0
2009-07-28 15:30:00,24.48,24.63,24.41,24.51,196900.0,24.48,24.63,24.41,24.51,196900.0
2009-07-29 09:30:00,24.27,24.91,24.27,24.86,95100.0,24.27,24.91,24.27,24.86,95100.0
2009-07-29 10:00:00,24.86,25.0,24.66,24.77,81200.0,24.86,25.0,24.66,24.77,81200.0
2009-07-29 10:30:00,24.74,25.22,24.62,25.02,149200.0,24.74,25.22,24.62,25.02,149200.0
2009-07-29 11:00:00,25.02,25.07,24.79,24.79,63600.0,25.02,25.07,24.79,24.79,63600.0
2009-07-29 11:30:00,24.79,24.83,24.66,24.79,54700.0,24.79,24.83,24.66,24.79,54700.0
2009-07-29 12:00:00,24.77,24.98,24.7,24.97,46300.0,24.77,24.98,24.7,24.97,46300.0
2009-07-29 12:30:00,24.98,25.08,24.96,24.98,46400.0,24.98,25.08,24.96,24.98,46400.0
2009-07-29 13:00:00,24.98,24.98,24.61,24.65,107000.0,24.98,24.98,24.61,24.65,107000.0
2009-07-29 13:30:00,24.65,24.69,24.58,24.65,69700.0,24.65,24.69,24.58,24.65,69700.0
2009-07-29 14:00:00,24.65,24.75,24.57,24.74,71500.0,24.65,24.75,24.57,24.74,71500.0
2009-07-29 14:30:00,24.74,24.77,24.57,24.7,100700.0,24.74,24.77,24.57,24.7,100700.0
2009-07-29 15:00:00,24.7,24.74,24.64,24.74,96300.0,24.7,24.74,24.64,24.74,96300.0
2009-07-29 15:30:00,24.74,24.84,24.67,24.81,180400.0,24.74,24.84,24.67,24.81,180400.0
2009-07-30 09:30:00,25.08,25.46,24.89,25.45,55800.0,25.08,25.46,24.89,25.45,55800.0
2009-07-30 10:00:00,25.48,25.77,25.46,25.65,110800.0,25.48,25.77,25.46,25.65,110800.0
2009-07-30 10:30:00,25.66,25.98,25.63,25.91,100100.0,25.66,25.98,25.63,25.91,100100.0
2009-07-30 11:00:00,25.92,26.05,25.92,26.0,68100.0,25.92,26.05,25.92,26.0,68100.0
2009-07-30 11:30:00,26.0,26.08,25.97,25.98,89700.0,26.0,26.08,25.97,25.98,89700.0
2009-07-30 12:00:00,25.98,26.07,25.94,26.01,70600.0,25.98,26.07,25.94,26.01,70600.0
2009-07-30 12:30:00,26.01,26.11,25.96,25.97,69200.0,26.01,26.11,25.96,25.97,69200.0
2009-07-30 13:00:00,25.96,26.13,25.92,25.96,72600.0,25.96,26.13,25.92,25.96,72600.0
2009-07-30 13:30:00,25.95,26.06,25.9,25.91,98600.0,25.95,26.06,25.9,25.91,98600.0
2009-07-30 14:00:00,25.92,26.05,25.82,26.01,207300.0,25.92,26.05,25.82,26.01,207300.0
2009-07-30 14:30:00,26.02,26.11,25.97,26.07,232500.0,26.02,26.11,25.97,26.07,232500.0
2009-07-30 15:00:00,26.07,26.31,26.06,26.29,158700.0,26.07,26.31,26.06,26.29,158700.0
2009-07-30 15:30:00,26.29,26.33,25.99,26.09,310300.0,26.29,26.33,25.99,26.09,310300.0
2009-07-31 09:30:00,26.1,26.1,25.69,25.71,81700.0,26.1,26.1,25.69,25.71,81700.0
2009-07-31 10:00:00,25.7,26.03,25.57,26.01,85900.0,25.7,26.03,25.57,26.01,85900.0
2009-07-31 10:30:00,26.02,26.09,25.96,26.04,58700.0,26.02,26.09,25.96,26.04,58700.0
2009-07-31 11:00:00,26.03,26.03,25.76,25.83,53800.0,26.03,26.03,25.76,25.83,53800.0
2009-07-31 11:30:00,25.82,25.92,25.75,25.83,58400.0,25.82,25.92,25.75,25.83,58400.0
2009-07-31 12:00:00,25.84,25.88,25.8,25.87,23500.0,25.84,25.88,25.8,25.87,23500.0
2009-07-31 12:30:00,25.88,25.88,25.77,25.82,27600.0,25.88,25.88,25.77,25.82,27600.0
2009-07-31 13:00:00,25.81,25.86,25.78,25.86,17500.0,25.81,25.86,25.78,25.86,17500.0
2009-07-31 13:30:00,25.86,25.89,25.81,25.85,24900.0,25.86,25.89,25.81,25.85,24900.0
2009-07-31 14:00:00,25.84,25.98,25.84,25.89,40500.0,25.84,25.98,25.84,25.89,40500.0
2009-07-31 14:30:00,25.9,25.91,25.77,25.83,37600.0,25.9,25.91,25.77,25.83,37600.0
2009-07-31 15:00:00,25.84,25.99,25.82,25.96,60500.0,25.84,25.99,25.82,25.96,60500.0
2009-07-31 15:30:00,25.96,25.96,25.72,25.79,151500.0,25.96,25.96,25.72,25.79,151500.0
2009-08-03 09:30:00,25.98,25.98,25.36,25.57,141800.0,25.98,25.98,25.36,25.57,141800.0
2009-08-03 10:00:00,25.59,25.7,25.49,25.68,94700.0,25.59,25.7,25.49,25.68,94700.0
2009-08-03 10:30:00,25.69,25.96,25.69,25.83,72900.0,25.69,25.96,25.69,25.83,72900.0
2009-08-03 11:00:00,25.84,26.0,25.79,26.0,58500.0,25.84,26.0,25.79,26.0,58500.0
2009-08-03 11:30:00,25.99,26.1,25.97,26.09,47700.0,25.99,26.1,25.97,26.09,47700.0
2009-08-03 12:00:00,26.1,26.23,26.09,26.21,54400.0,26.1,26.23,26.09,26.21,54400.0
2009-08-03 12:30:00,26.21,26.31,26.13,26.29,45500.0,26.21,26.31,26.13,26.29,45500.0
2009-08-03 13:00:00,26.3,26.37,26.28,26.3,47000.0,26.3,26.37,26.28,26.3,47000.0
2009-08-03 13:30:00,26.3,26.44,26.3,26.44,90600.0,26.3,26.44,26.3,26.44,90600.0
2009-08-03 14:00:00,26.44,26.52,26.43,26.48,60500.0,26.44,26.52,26.43,26.48,60500.0
2009-08-03 14:30:00,26.48,26.55,26.48,26.51,84700.0,26.48,26.55,26.48,26.51,84700.0
2009-08-03 15:00:00,26.5,26.64,26.47,26.58,93300.0,26.5,26.64,26.47,26.58,93300.0
2009-08-03 15:30:00,26.58,26.62,26.48,26.57,230200.0,26.58,26.62,26.48,26.57,230200.0
2009-08-04 09:30:00,26.52,26.65,26.44,26.61,63200.0,26.52,26.65,26.44,26.61,63200.0
2009-08-04 10:00:00,26.61,26.79,26.61,26.66,59900.0,26.61,26.79,26.61,26.66,59900.0
2009-08-04 10:30:00,26.66,26.86,26.61,26.85,74400.0,26.66,26.86,26.61,26.85,74400.0
2009-08-04 11:00:00,26.83,27.0,26.83,26.95,63400.0,26.83,27.0,26.83,26.95,63400.0
2009-08-04 11:30:00,26.96,27.13,26.94,27.1,51400.0,26.96,27.13,26.94,27.1,51400.0
2009-08-04 12:00:00,27.1,27.1,27.0,27.09,46700.0,27.1,27.1,27.0,27.09,46700.0
2009-08-04 12:30:00,27.08,27.25,27.07,27.25,41400.0,27.08,27.25,27.07,27.25,41400.0
2009-08-04 13:00:00,27.26,27.34,27.25,27.27,64800.0,27.26,27.34,27.25,27.27,64800.0
2009-08-04 13:30:00,27.27,27.28,27.0,27.05,77500.0,27.27,27.28,27.0,27.05,77500.0
2009-08-04 14:00:00,27.04,27.16,26.98,27.16,61100.0,27.04,27.16,26.98,27.16,61100.0
2009-08-04 14:30:00,27.16,27.24,27.1,27.14,60500.0,27.16,27.24,27.1,27.14,60500.0
2009-08-04 15:00:00,27.14,27.19,27.08,27.12,95300.0,27.14,27.19,27.08,27.12,95300.0
2009-08-04 15:30:00,27.11,27.22,27.07,27.21,172000.0,27.11,27.22,27.07,27.21,172000.0
2009-08-05 09:30:00,26.96,27.1,26.56,26.61,115700.0,26.96,27.1,26.56,26.61,115700.0
2009-08-05 10:00:00,26.62,26.62,26.32,26.41,58300.0,26.62,26.62,26.32,26.41,58300.0
2009-08-05 10:30:00,26.4,26.41,26.16,26.3,38500.0,26.4,26.41,26.16,26.3,38500.0
2009-08-05 11:00:00,26.3,26.32,26.11,26.12,38900.0,26.3,26.32,26.11,26.12,38900.0
2009-08-05 11:30:00,26.13,26.13,26.0,26.05,69400.0,26.13,26.13,26.0,26.05,69400.0
2009-08-05 12:00:00,26.06,26.25,26.06,26.15,28700.0,26.06,26.25,26.06,26.15,28700.0
2009-08-05 12:30:00,26.15,26.16,26.11,26.13,20100.0,26.15,26.16,26.11,26.13,20100.0
2009-08-05 13:00:00,26.13,26.17,26.06,26.17,29600.0,26.13,26.17,26.06,26.17,29600.0
2009-08-05 13:30:00,26.18,26.21,26.08,26.08,58400.0,26.18,26.21,26.08,26.08,58400.0
2009-08-05 14:00:00,26.06,26.18,26.04,26.06,84900.0,26.06,26.18,26.04,26.06,84900.0
2009-08-05 14:30:00,26.07,26.22,26.05,26.13,102300.0,26.07,26.22,26.05,26.13,102300.0
2009-08-05 15:00:00,26.14,26.15,26.05,26.1,108200.0,26.14,26.15,26.05,26.1,108200.0
2009-08-05 15:30:00,26.1,26.1,25.94,26.05,140300.0,26.1,26.1,25.94,26.05,140300.0
2009-08-06 09:30:00,26.25,26.35,25.82,25.82,52200.0,26.25,26.35,25.82,25.82,52200.0
2009-08-06 10:00:00,25.81,25.99,25.81,25.97,82500.0,25.81,25.99,25.81,25.97,82500.0
2009-08-06 10:30:00,25.96,26.04,25.91,25.93,28900.0,25.96,26.04,25.91,25.93,28900.0
2009-08-06 11:00:00,25.92,25.96,25.87,25.92,29400.0,25.92,25.96,25.87,25.92,29400.0
2009-08-06 11:30:00,25.92,25.92,25.75,25.82,22800.0,25.92,25.92,25.75,25.82,22800.0
2009-08-06 12:00:00,25.82,25.86,25.63,25.85,18000.0,25.82,25.86,25.63,25.85,18000.0
2009-08-06 12:30:00,25.83,25.97,25.83,25.91,18300.0,25.83,25.97,25.83,25.91,18300.0
2009-08-06 13:00:00,25.91,25.95,25.84,25.87,46600.0,25.91,25.95,25.84,25.87,46600.0
2009-08-06 13:30:00,25.88,25.97,25.8,25.84,42800.0,25.88,25.97,25.8,25.84,42800.0
2009-08-06 14:00:00,25.84,25.85,25.7,25.84,45500.0,25.84,25.85,25.7,25.84,45500.0
2009-08-06 14:30:00,25.83,25.86,25.74,25.84,33200.0,25.83,25.86,25.74,25.84,33200.0
2009-08-06 15:00:00,25.83,25.91,25.79,25.9,46700.0,25.83,25.91,25.79,25.9,46700.0
2009-08-06 15:30:00,25.9,25.9,25.71,25.76,137700.0,25.9,25.9,25.71,25.76,137700.0
2009-08-07 09:30:00,26.01,26.37,25.8,25.91,58800.0,26.01,26.37,25.8,25.91,58800.0
2009-08-07 10:00:00,25.87,25.87,25.58,25.77,123800.0,25.87,25.87,25.58,25.77,123800.0
2009-08-07 10:30:00,25.78,26.16,25.71,26.15,107200.0,25.78,26.16,25.71,26.15,107200.0
2009-08-07 11:00:00,26.12,26.28,26.11,26.19,42800.0,26.12,26.28,26.11,26.19,42800.0
2009-08-07 11:30:00,26.19,26.3,26.12,26.27,20900.0,26.19,26.3,26.12,26.27,20900.0
2009-08-07 12:00:00,26.27,26.28,26.15,26.17,21500.0,26.27,26.28,26.15,26.17,21500.0
2009-08-07 12:30:00,26.18,26.27,26.18,26.24,21200.0,26.18,26.27,26.18,26.24,21200.0
2009-08-07 13:00:00,26.24,26.35,26.23,26.34,20900.0,26.24,26.35,26.23,26.34,20900.0
2009-08-07 13:30:00,26.35,26.38,26.31,26.38,15700.0,26.35,26.38,26.31,26.38,15700.0
2009-08-07 14:00:00,26.38,26.43,26.33,26.35,34300.0,26.38,26.43,26.33,26.35,34300.0
2009-08-07 14:30:00,26.36,26.42,26.36,26.4,31500.0,26.36,26.42,26.36,26.4,31500.0
2009-08-07 15:00:00,26.4,26.4,26.28,26.36,33800.0,26.4,26.4,26.28,26.36,33800.0
2009-08-07 15:30:00,26.35,26.43,26.31,26.38,116400.0,26.35,26.43,26.31,26.38,116400.0
2009-08-10 09:30:00,26.18,26.53,26.18,26.35,41300.0,26.18,26.53,26.18,26.35,41300.0
2009-08-10 10:00:00,26.35,26.45,26.21,26.42,40600.0,26.35,26.45,26.21,26.42,40600.0
2009-08-10 10:30:00,26.44,26.49,26.37,26.39,18300.0,26.44,26.49,26.37,26.39,18300.0
2009-08-10 11:00:00,26.4,26.4,26.2,26.2,10000.0,26.4,26.4,26.2,26.2,10000.0
2009-08-10 11:30:00,26.21,26.22,26.1,26.15,16100.0,26.21,26.22,26.1,26.15,16100.0
2009-08-10 12:00:00,26.15,26.18,26.07,26.07,23200.0,26.15,26.18,26.07,26.07,23200.0
2009-08-10 12:30:00,26.08,26.1,25.96,25.97,16800.0,26.08,26.1,25.96,25.97,16800.0
2009-08-10 13:00:00,25.98,25.99,25.85,25.88,26200.0,25.98,25.99,25.85,25.88,26200.0
2009-08-10 13:30:00,25.89,25.99,25.88,25.98,38300.0,25.89,25.99,25.88,25.98,38300.0
2009-08-10 14:00:00,25.98,26.03,25.82,25.88,65800.0,25.98,26.03,25.82,25.88,65800.0
2009-08-10 14:30:00,25.88,25.96,25.86,25.92,17400.0,25.88,25.96,25.86,25.92,17400.0
2009-08-10 15:00:00,25.93,26.02,25.92,26.01,42600.0,25.93,26.02,25.92,26.01,42600.0
2009-08-10 15:30:00,26.01,26.13,25.98,26.11,99000.0,26.01,26.13,25.98,26.11,99000.0
2009-08-11 09:30:00,25.83,26.25,25.51,25.64,88800.0,25.83,26.25,25.51,25.64,88800.0
2009-08-11 10:00:00,25.65,25.88,25.61,25.75,59200.0,25.65,25.88,25.61,25.75,59200.0
2009-08-11 10:30:00,25.75,25.82,25.68,25.81,32700.0,25.75,25.82,25.68,25.81,32700.0
2009-08-11 11:00:00,25.82,25.92,25.8,25.92,89300.0,25.82,25.92,25.8,25.92,89300.0
2009-08-11 11:30:00,25.92,25.94,25.88,25.92,86300.0,25.92,25.94,25.88,25.92,86300.0
2009-08-11 12:00:00,25.93,25.93,25.81,25.82,81700.0,25.93,25.93,25.81,25.82,81700.0
2009-08-11 12:30:00,25.81,25.82,25.64,25.68,24300.0,25.81,25.82,25.64,25.68,24300.0
2009-08-11 13:00:00,25.68,25.72,25.65,25.67,23200.0,25.68,25.72,25.65,25.67,23200.0
2009-08-11 13:30:00,25.69,25.89,25.69,25.86,42900.0,25.69,25.89,25.69,25.86,42900.0
2009-08-11 14:00:00,25.87,25.98,25.87,25.93,25000.0,25.87,25.98,25.87,25.93,25000.0
2009-08-11 14:30:00,25.93,25.99,25.89,25.97,32000.0,25.93,25.99,25.89,25.97,32000.0
2009-08-11 15:00:00,25.97,26.06,25.94,25.94,39000.0,25.97,26.06,25.94,25.94,39000.0
2009-08-11 15:30:00,25.94,26.03,25.89,25.9,69300.0,25.94,26.03,25.89,25.9,69300.0
2009-08-12 09:30:00,25.98,26.48,25.85,26.43,70200.0,25.98,26.48,25.85,26.43,70200.0
2009-08-12 10:00:00,26.45,26.98,26.44,26.73,123700.0,26.45,26.98,26.44,26.73,123700.0
2009-08-12 10:30:00,26.72,26.74,26.46,26.53,96700.0,26.72,26.74,26.46,26.53,96700.0
2009-08-12 11:00:00,26.52,26.56,26.49,26.54,39900.0,26.52,26.56,26.49,26.54,39900.0
2009-08-12 11:30:00,26.57,26.66,26.55,26.66,25600.0,26.57,26.66,26.55,26.66,25600.0
2009-08-12 12:00:00,26.66,26.69,26.62,26.63,29200.0,26.66,26.69,26.62,26.63,29200.0
2009-08-12 12:30:00,26.64,26.68,26.62,26.64,28600.0,26.64,26.68,26.62,26.64,28600.0
2009-08-12 13:00:00,26.62,26.72,26.59,26.66,40500.0,26.62,26.72,26.59,26.66,40500.0
2009-08-12 13:30:00,26.66,26.66,26.57,26.62,31700.0,26.66,26.66,26.57,26.62,31700.0
2009-08-12 14:00:00,26.63,26.75,26.52,26.55,41100.0,26.63,26.75,26.52,26.55,41100.0
2009-08-12 14:30:00,26.52,26.7,26.42,26.7,95600.0,26.52,26.7,26.42,26.7,95600.0
2009-08-12 15:00:00,26.7,26.7,26.54,26.63,73500.0,26.7,26.7,26.54,26.63,73500.0
2009-08-12 15:30:00,26.64,26.73,26.49,26.53,171500.0,26.64,26.73,26.49,26.53,171500.0
2009-08-13 09:30:00,26.56,26.78,26.52,26.66,54300.0,26.56,26.78,26.52,26.66,54300.0
2009-08-13 10:00:00,26.65,26.69,26.38,26.48,74500.0,26.65,26.69,26.38,26.48,74500.0
2009-08-13 10:30:00,26.5,26.72,26.48,26.63,53800.0,26.5,26.72,26.48,26.63,53800.0
2009-08-13 11:00:00,26.61,26.67,26.5,26.57,38300.0,26.61,26.67,26.5,26.57,38300.0
2009-08-13 11:30:00,26.57,26.64,26.51,26.64,23000.0,26.57,26.64,26.51,26.64,23000.0
2009-08-13 12:00:00,26.64,26.67,26.6,26.64,49100.0,26.64,26.67,26.6,26.64,49100.0
2009-08-13 12:30:00,26.63,26.67,26.56,26.56,44700.0,26.63,26.67,26.56,26.56,44700.0
2009-08-13 13:00:00,26.57,26.73,26.52,26.53,40300.0,26.57,26.73,26.52,26.53,40300.0
2009-08-13 13:30:00,26.54,26.64,26.46,26.48,42900.0,26.54,26.64,26.46,26.48,42900.0
2009-08-13 14:00:00,26.48,26.49,26.29,26.34,63900.0,26.48,26.49,26.29,26.34,63900.0
2009-08-13 14:30:00,26.35,26.38,26.09,26.1,127800.0,26.35,26.38,26.09,26.1,127800.0
2009-08-13 15:00:00,26.11,26.13,25.95,26.08,260100.0,26.11,26.13,25.95,26.08,260100.0
2009-08-13 15:30:00,26.07,26.14,25.99,26.09,282700.0,26.07,26.14,25.99,26.09,282700.0
2009-08-14 09:30:00,26.01,26.22,25.81,25.9,66800.0,26.01,26.22,25.81,25.9,66800.0
2009-08-14 10:00:00,25.87,25.88,25.61,25.77,55600.0,25.87,25.88,25.61,25.77,55600.0
2009-08-14 10:30:00,25.76,25.82,25.7,25.81,56500.0,25.76,25.82,25.7,25.81,56500.0
2009-08-14 11:00:00,25.81,25.88,25.72,25.72,52500.0,25.81,25.88,25.72,25.72,52500.0
2009-08-14 11:30:00,25.72,25.8,25.64,25.71,40700.0,25.72,25.8,25.64,25.71,40700.0
2009-08-14 12:00:00,25.71,25.77,25.68,25.69,46100.0,25.71,25.77,25.68,25.69,46100.0
2009-08-14 12:30:00,25.67,25.77,25.64,25.76,29900.0,25.67,25.77,25.64,25.76,29900.0
2009-08-14 13:00:00,25.75,25.75,25.67,25.75,15300.0,25.75,25.75,25.67,25.75,15300.0
2009-08-14 13:30:00,25.74,25.79,25.68,25.75,32600.0,25.74,25.79,25.68,25.75,32600.0
2009-08-14 14:00:00,25.78,25.8,25.72,25.77,30200.0,25.78,25.8,25.72,25.77,30200.0
2009-08-14 14:30:00,25.77,25.77,25.69,25.7,23900.0,25.77,25.77,25.69,25.7,23900.0
2009-08-14 15:00:00,25.69,25.77,25.66,25.68,28800.0,25.69,25.77,25.66,25.68,28800.0
2009-08-14 15:30:00,25.69,25.91,25.68,25.85,91800.0,25.69,25.91,25.68,25.85,91800.0
2009-08-17 09:30:00,25.3,25.53,25.17,25.19,50000.0,25.3,25.53,25.17,25.19,50000.0
2009-08-17 10:00:00,25.19,25.19,24.9,24.97,52900.0,25.19,25.19,24.9,24.97,52900.0
2009-08-17 10:30:00,24.95,25.2,24.94,25.17,76600.0,24.95,25.2,24.94,25.17,76600.0
2009-08-17 11:00:00,25.16,25.26,25.05,25.1,144500.0,25.16,25.26,25.05,25.1,144500.0
2009-08-17 11:30:00,25.1,25.15,25.06,25.1,24100.0,25.1,25.15,25.06,25.1,24100.0
2009-08-17 12:00:00,25.11,25.15,25.05,25.14,30600.0,25.11,25.15,25.05,25.14,30600.0
2009-08-17 12:30:00,25.13,25.15,25.1,25.15,22400.0,25.13,25.15,25.1,25.15,22400.0
2009-08-17 13:00:00,25.13,25.2,25.08,25.17,28200.0,25.13,25.2,25.08,25.17,28200.0
2009-08-17 13:30:00,25.17,25.17,25.09,25.16,39600.0,25.17,25.17,25.09,25.16,39600.0
2009-08-17 14:00:00,25.15,25.15,25.05,25.12,25900.0,25.15,25.15,25.05,25.12,25900.0
2009-08-17 14:30:00,25.11,25.13,25.05,25.05,24900.0,25.11,25.13,25.05,25.05,24900.0
2009-08-17 15:00:00,25.06,25.25,25.06,25.1,124500.0,25.06,25.25,25.06,25.1,124500.0
2009-08-17 15:30:00,25.11,25.16,25.09,25.1,91100.0,25.11,25.16,25.09,25.1,91100.0
2009-08-18 09:30:00,25.22,25.39,25.11,25.29,47500.0,25.22,25.39,25.11,25.29,47500.0
2009-08-18 10:00:00,25.29,25.46,25.28,25.35,39600.0,25.29,25.46,25.28,25.35,39600.0
2009-08-18 10:30:00,25.35,25.48,25.32,25.36,31200.0,25.35,25.48,25.32,25.36,31200.0
2009-08-18 11:00:00,25.36,25.66,25.35,25.64,46500.0,25.36,25.66,25.35,25.64,46500.0
2009-08-18 11:30:00,25.64,25.84,25.64,25.81,56700.0,25.64,25.84,25.64,25.81,56700.0
2009-08-18 12:00:00,25.81,25.86,25.79,25.85,42400.0,25.81,25.86,25.79,25.85,42400.0
2009-08-18 12:30:00,25.86,26.0,25.86,25.99,38500.0,25.86,26.0,25.86,25.99,38500.0
2009-08-18 13:00:00,25.99,26.01,25.93,25.98,29600.0,25.99,26.01,25.93,25.98,29600.0
2009-08-18 13:30:00,25.98,26.01,25.92,25.96,50700.0,25.98,26.01,25.92,25.96,50700.0
2009-08-18 14:00:00,25.97,26.17,25.96,26.17,45000.0,25.97,26.17,25.96,26.17,45000.0
2009-08-18 14:30:00,26.17,26.25,26.13,26.24,75400.0,26.17,26.25,26.13,26.24,75400.0
2009-08-18 15:00:00,26.24,26.32,26.19,26.27,101800.0,26.24,26.32,26.19,26.27,101800.0
2009-08-18 15:30:00,26.27,26.28,26.07,26.14,175000.0,26.27,26.28,26.07,26.14,175000.0
2009-08-19 09:30:00,25.79,26.14,25.79,25.98,58700.0,25.79,26.14,25.79,25.98,58700.0
2009-08-19 10:00:00,25.99,26.24,25.87,25.93,56000.0,25.99,26.24,25.87,25.93,56000.0
2009-08-19 10:30:00,25.93,26.03,25.92,25.97,85200.0,25.93,26.03,25.92,25.97,85200.0
2009-08-19 11:00:00,25.97,26.04,25.94,26.01,57400.0,25.97,26.04,25.94,26.01,57400.0
2009-08-19 11:30:00,26.01,26.33,26.0,26.27,67600.0,26.01,26.33,26.0,26.27,67600.0
2009-08-19 12:00:00,26.28,26.41,26.26,26.3,41900.0,26.28,26.41,26.26,26.3,41900.0
2009-08-19 12:30:00,26.29,26.39,26.27,26.32,43900.0,26.29,26.39,26.27,26.32,43900.0
2009-08-19 13:00:00,26.33,26.42,26.31,26.39,60400.0,26.33,26.42,26.31,26.39,60400.0
2009-08-19 13:30:00,26.39,26.55,26.37,26.52,40800.0,26.39,26.55,26.37,26.52,40800.0
2009-08-19 14:00:00,26.54,26.56,26.34,26.35,42600.0,26.54,26.56,26.34,26.35,42600.0
2009-08-19 14:30:00,26.35,26.46,26.32,26.45,45300.0,26.35,26.46,26.32,26.45,45300.0
2009-08-19 15:00:00,26.45,26.45,26.28,26.38,47900.0,26.45,26.45,26.28,26.38,47900.0
2009-08-19 15:30:00,26.37,26.47,26.34,26.46,78800.0,26.37,26.47,26.34,26.46,78800.0
2009-08-20 09:30:00,26.5,26.83,26.32,26.81,76000.0,26.5,26.83,26.32,26.81,76000.0
2009-08-20 10:00:00,26.84,26.84,26.53,26.64,51900.0,26.84,26.84,26.53,26.64,51900.0
2009-08-20 10:30:00,26.64,26.81,26.64,26.68,61800.0,26.64,26.81,26.64,26.68,61800.0
2009-08-20 11:00:00,26.68,26.82,26.64,26.82,47200.0,26.68,26.82,26.64,26.82,47200.0
2009-08-20 11:30:00,26.8,26.84,26.69,26.78,50200.0,26.8,26.84,26.69,26.78,50200.0
2009-08-20 12:00:00,26.78,26.78,26.69,26.72,40600.0,26.78,26.78,26.69,26.72,40600.0
2009-08-20 12:30:00,26.73,26.87,26.69,26.8,34800.0,26.73,26.87,26.69,26.8,34800.0
2009-08-20 13:00:00,26.79,26.79,26.71,26.71,38200.0,26.79,26.79,26.71,26.71,38200.0
2009-08-20 13:30:00,26.71,26.9,26.7,26.87,60600.0,26.71,26.9,26.7,26.87,60600.0
2009-08-20 14:00:00,26.86,26.9,26.83,26.88,30500.0,26.86,26.9,26.83,26.88,30500.0
2009-08-20 14:30:00,26.87,26.88,26.72,26.78,68500.0,26.87,26.88,26.72,26.78,68500.0
2009-08-20 15:00:00,26.78,26.97,26.77,26.95,59000.0,26.78,26.97,26.77,26.95,59000.0
2009-08-20 15:30:00,26.94,27.02,26.89,26.95,102100.0,26.94,27.02,26.89,26.95,102100.0
2009-08-21 09:30:00,26.98,27.18,26.82,26.97,41700.0,26.98,27.18,26.82,26.97,41700.0
2009-08-21 10:00:00,27.0,27.47,27.0,27.33,32100.0,27.0,27.47,27.0,27.33,32100.0
2009-08-21 10:30:00,27.33,27.46,27.33,27.42,25500.0,27.33,27.46,27.33,27.42,25500.0
2009-08-21 11:00:00,27.41,27.48,27.4,27.45,19700.0,27.41,27.48,27.4,27.45,19700.0
2009-08-21 11:30:00,27.46,27.56,27.43,27.51,24000.0,27.46,27.56,27.43,27.51,24000.0
2009-08-21 12:00:00,27.51,27.6,27.51,27.52,51900.0,27.51,27.6,27.51,27.52,51900.0
2009-08-21 12:30:00,27.51,27.52,27.4,27.4,10300.0,27.51,27.52,27.4,27.4,10300.0
2009-08-21 13:00:00,27.41,27.44,27.38,27.38,11200.0,27.41,27.44,27.38,27.38,11200.0
2009-08-21 13:30:00,27.38,27.4,27.31,27.32,21900.0,27.38,27.4,27.31,27.32,21900.0
2009-08-21 14:00:00,27.33,27.44,27.32,27.43,29000.0,27.33,27.44,27.32,27.43,29000.0
2009-08-21 14:30:00,27.43,27.51,27.43,27.48,22600.0,27.43,27.51,27.43,27.48,22600.0
2009-08-21 15:00:00,27.49,27.57,27.49,27.57,31100.0,27.49,27.57,27.49,27.57,31100.0
2009-08-21 15:30:00,27.57,27.62,27.47,27.49,93300.0,27.57,27.62,27.47,27.49,93300.0
2009-08-24 09:30:00,27.47,27.69,27.28,27.64,41600.0,27.47,27.69,27.28,27.64,41600.0
2009-08-24 10:00:00,27.62,27.78,27.6,27.72,17100.0,27.62,27.78,27.6,27.72,17100.0
2009-08-24 10:30:00,27.72,27.74,27.68,27.72,13400.0,27.72,27.74,27.68,27.72,13400.0
2009-08-24 11:00:00,27.72,27.72,27.61,27.61,30800.0,27.72,27.72,27.61,27.61,30800.0
2009-08-24 11:30:00,27.62,27.65,27.54,27.56,33300.0,27.62,27.65,27.54,27.56,33300.0
2009-08-24 12:00:00,27.53,27.58,27.5,27.52,22500.0,27.53,27.58,27.5,27.52,22500.0
2009-08-24 12:30:00,27.52,27.76,27.51,27.59,66100.0,27.52,27.76,27.51,27.59,66100.0
2009-08-24 13:00:00,27.58,27.62,27.47,27.5,81700.0,27.58,27.62,27.47,27.5,81700.0
2009-08-24 13:30:00,27.47,27.52,27.43,27.43,36600.0,27.47,27.52,27.43,27.43,36600.0
2009-08-24 14:00:00,27.43,27.45,27.33,27.38,50600.0,27.43,27.45,27.33,27.38,50600.0
2009-08-24 14:30:00,27.38,27.4,27.31,27.32,47900.0,27.38,27.4,27.31,27.32,47900.0
2009-08-24 15:00:00,27.33,27.34,27.22,27.3,58600.0,27.33,27.34,27.22,27.3,58600.0
2009-08-24 15:30:00,27.31,27.34,27.2,27.31,86400.0,27.31,27.34,27.2,27.31,86400.0
2009-08-25 09:30:00,27.52,27.65,27.32,27.64,31200.0,27.52,27.65,27.32,27.64,31200.0
2009-08-25 10:00:00,27.65,27.81,27.47,27.63,39300.0,27.65,27.81,27.47,27.63,39300.0
2009-08-25 10:30:00,27.63,27.82,27.6,27.71,19400.0,27.63,27.82,27.6,27.71,19400.0
2009-08-25 11:00:00,27.72,27.84,27.7,27.84,23800.0,27.72,27.84,27.7,27.84,23800.0
2009-08-25 11:30:00,27.85,27.95,27.83,27.9,20700.0,27.85,27.95,27.83,27.9,20700.0
2009-08-25 12:00:00,27.91,28.08,27.91,28.06,32800.0,27.91,28.08,27.91,28.06,32800.0
2009-08-25 12:30:00,28.05,28.16,27.96,28.01,122100.0,28.05,28.16,27.96,28.01,122100.0
2009-08-25 13:00:00,28.02,28.02,27.78,27.81,60300.0,28.02,28.02,27.78,27.81,60300.0
2009-08-25 13:30:00,27.8,27.98,27.8,27.93,36700.0,27.8,27.98,27.8,27.93,36700.0
2009-08-25 14:00:00,27.94,28.05,27.92,27.97,54600.0,27.94,28.05,27.92,27.97,54600.0
2009-08-25 14:30:00,27.98,27.98,27.92,27.97,67100.0,27.98,27.98,27.92,27.97,67100.0
2009-08-25 15:00:00,27.98,28.0,27.97,27.97,39300.0,27.98,28.0,27.97,27.97,39300.0
2009-08-25 15:30:00,27.97,28.0,27.92,27.98,161500.0,27.97,28.0,27.92,27.98,161500.0
2009-08-26 09:30:00,27.89,27.9,27.54,27.64,59900.0,27.89,27.9,27.54,27.64,59900.0
2009-08-26 10:00:00,27.65,27.9,27.64,27.73,65700.0,27.65,27.9,27.64,27.73,65700.0
2009-08-26 10:30:00,27.73,27.86,27.71,27.79,37300.0,27.73,27.86,27.71,27.79,37300.0
2009-08-26 11:00:00,27.82,27.82,27.51,27.54,47300.0,27.82,27.82,27.51,27.54,47300.0
2009-08-26 11:30:00,27.55,27.63,27.41,27.57,23400.0,27.55,27.63,27.41,27.57,23400.0
2009-08-26 12:00:00,27.58,27.71,27.58,27.67,15200.0,27.58,27.71,27.58,27.67,15200.0
2009-08-26 12:30:00,27.67,27.7,27.63,27.68,15900.0,27.67,27.7,27.63,27.68,15900.0
2009-08-26 13:00:00,27.69,27.73,27.63,27.68,17900.0,27.69,27.73,27.63,27.68,17900.0
2009-08-26 13:30:00,27.68,27.86,27.68,27.86,13800.0,27.68,27.86,27.68,27.86,13800.0
2009-08-26 14:00:00,27.86,27.86,27.75,27.75,33600.0,27.86,27.86,27.75,27.75,33600.0
2009-08-26 14:30:00,27.75,27.75,27.61,27.65,56100.0,27.75,27.75,27.61,27.65,56100.0
2009-08-26 15:00:00,27.64,27.73,27.63,27.69,206400.0,27.64,27.73,27.63,27.69,206400.0
2009-08-26 15:30:00,27.7,27.8,27.66,27.75,311900.0,27.7,27.8,27.66,27.75,311900.0
2009-08-27 09:30:00,27.83,27.9,27.43,27.53,114400.0,27.83,27.9,27.43,27.53,114400.0
2009-08-27 10:00:00,27.49,27.53,27.35,27.51,70400.0,27.49,27.53,27.35,27.51,70400.0
2009-08-27 10:30:00,27.51,27.54,27.42,27.42,28000.0,27.51,27.54,27.42,27.42,28000.0
2009-08-27 11:00:00,27.42,27.67,27.4,27.67,39500.0,27.42,27.67,27.4,27.67,39500.0
2009-08-27 11:30:00,27.66,27.67,27.53,27.64,21800.0,27.66,27.67,27.53,27.64,21800.0
2009-08-27 12:00:00,27.66,27.81,27.65,27.8,65700.0,27.66,27.81,27.65,27.8,65700.0
2009-08-27 12:30:00,27.77,27.78,27.65,27.67,31000.0,27.77,27.78,27.65,27.67,31000.0
2009-08-27 13:00:00,27.66,27.67,27.51,27.51,42200.0,27.66,27.67,27.51,27.51,42200.0
2009-08-27 13:30:00,27.53,27.73,27.52,27.67,46300.0,27.53,27.73,27.52,27.67,46300.0
2009-08-27 14:00:00,27.69,27.84,27.68,27.72,59800.0,27.69,27.84,27.68,27.72,59800.0
2009-08-27 14:30:00,27.74,27.88,27.67,27.85,107300.0,27.74,27.88,27.67,27.85,107300.0
2009-08-27 15:00:00,27.86,27.99,27.85,27.91,57900.0,27.86,27.99,27.85,27.91,57900.0
2009-08-27 15:30:00,27.92,28.0,27.89,27.96,140800.0,27.92,28.0,27.89,27.96,140800.0
2009-08-28 09:30:00,27.93,28.19,27.86,28.01,208400.0,27.93,28.19,27.86,28.01,208400.0
2009-08-28 10:00:00,28.0,28.12,27.78,27.81,41500.0,28.0,28.12,27.78,27.81,41500.0
2009-08-28 10:30:00,27.81,28.1,27.78,28.06,21200.0,27.81,28.1,27.78,28.06,21200.0
2009-08-28 11:00:00,28.06,28.08,27.94,27.99,23600.0,28.06,28.08,27.94,27.99,23600.0
2009-08-28 11:30:00,27.99,28.0,27.9,27.95,19100.0,27.99,28.0,27.9,27.95,19100.0
2009-08-28 12:00:00,27.95,28.01,27.79,27.81,22900.0,27.95,28.01,27.79,27.81,22900.0
2009-08-28 12:30:00,27.81,27.86,27.81,27.83,14100.0,27.81,27.86,27.81,27.83,14100.0
2009-08-28 13:00:00,27.82,28.02,27.82,27.93,13700.0,27.82,28.02,27.82,27.93,13700.0
2009-08-28 13:30:00,27.93,28.07,27.93,28.02,48300.0,27.93,28.07,27.93,28.02,48300.0
2009-08-28 14:00:00,28.02,28.06,27.95,28.0,32300.0,28.02,28.06,27.95,28.0,32300.0
2009-08-28 14:30:00,28.0,28.02,27.94,27.99,34600.0,28.0,28.02,27.94,27.99,34600.0
2009-08-28 15:00:00,27.99,28.13,27.99,28.12,59000.0,27.99,28.13,27.99,28.12,59000.0
2009-08-28 15:30:00,28.11,28.2,27.99,28.13,253400.0,28.11,28.2,27.99,28.13,253400.0
2009-08-31 09:30:00,27.91,27.98,27.3,27.44,53300.0,27.91,27.98,27.3,27.44,53300.0
2009-08-31 10:00:00,27.42,27.51,27.3,27.41,27200.0,27.42,27.51,27.3,27.41,27200.0
2009-08-31 10:30:00,27.42,27.64,27.33,27.54,30200.0,27.42,27.64,27.33,27.54,30200.0
2009-08-31 11:00:00,27.54,27.59,27.5,27.51,21000.0,27.54,27.59,27.5,27.51,21000.0
2009-08-31 11:30:00,27.51,27.6,27.5,27.55,24100.0,27.51,27.6,27.5,27.55,24100.0
2009-08-31 12:00:00,27.55,27.64,27.54,27.55,20600.0,27.55,27.64,27.54,27.55,20600.0
2009-08-31 12:30:00,27.55,27.56,27.49,27.49,18600.0,27.55,27.56,27.49,27.49,18600.0
2009-08-31 13:00:00,27.5,27.53,27.44,27.47,16900.0,27.5,27.53,27.44,27.47,16900.0
2009-08-31 13:30:00,27.46,27.54,27.46,27.49,14600.0,27.46,27.54,27.46,27.49,14600.0
2009-08-31 14:00:00,27.49,27.59,27.48,27.55,38300.0,27.49,27.59,27.48,27.55,38300.0
2009-08-31 14:30:00,27.56,27.64,27.55,27.59,20000.0,27.56,27.64,27.55,27.59,20000.0
2009-08-31 15:00:00,27.59,27.62,27.51,27.59,53700.0,27.59,27.62,27.51,27.59,53700.0
2009-08-31 15:30:00,27.59,27.64,27.56,27.62,113500.0,27.59,27.64,27.56,27.62,113500.0
2009-09-01 09:30:00,27.57,28.1,27.53,27.96,59000.0,27.57,28.1,27.53,27.96,59000.0
2009-09-01 10:00:00,27.93,28.15,27.87,28.04,55900.0,27.93,28.15,27.87,28.04,55900.0
2009-09-01 10:30:00,28.04,28.13,27.9,27.94,43000.0,28.04,28.13,27.9,27.94,43000.0
2009-09-01 11:00:00,27.93,27.94,27.19,27.19,56800.0,27.93,27.94,27.19,27.19,56800.0
2009-09-01 11:30:00,27.19,27.3,27.05,27.07,39500.0,27.19,27.3,27.05,27.07,39500.0
2009-09-01 12:00:00,27.06,27.1,26.94,27.01,30300.0,27.06,27.1,26.94,27.01,30300.0
2009-09-01 12:30:00,27.01,27.15,26.97,27.05,30500.0,27.01,27.15,26.97,27.05,30500.0
2009-09-01 13:00:00,27.05,27.09,26.91,27.02,26800.0,27.05,27.09,26.91,27.02,26800.0
2009-09-01 13:30:00,27.01,27.17,26.93,27.17,31800.0,27.01,27.17,26.93,27.17,31800.0
2009-09-01 14:00:00,27.18,27.19,27.05,27.11,22100.0,27.18,27.19,27.05,27.11,22100.0
2009-09-01 14:30:00,27.11,27.19,27.1,27.14,48900.0,27.11,27.19,27.1,27.14,48900.0
2009-09-01 15:00:00,27.14,27.2,27.02,27.02,51800.0,27.14,27.2,27.02,27.02,51800.0
2009-09-01 15:30:00,27.03,27.08,26.89,27.0,116200.0,27.03,27.08,26.89,27.0,116200.0
2009-09-02 09:30:00,26.95,27.51,26.95,27.31,44500.0,26.95,27.51,26.95,27.31,44500.0
2009-09-02 10:00:00,27.26,27.36,27.09,27.11,32900.0,27.26,27.36,27.09,27.11,32900.0
2009-09-02 10:30:00,27.1,27.44,26.99,27.39,35200.0,27.1,27.44,26.99,27.39,35200.0
2009-09-02 11:00:00,27.4,27.4,27.24,27.36,23700.0,27.4,27.4,27.24,27.36,23700.0
2009-09-02 11:30:00,27.37,27.44,27.24,27.25,13600.0,27.37,27.44,27.24,27.25,13600.0
2009-09-02 12:00:00,27.26,27.28,27.14,27.14,31300.0,27.26,27.28,27.14,27.14,31300.0
2009-09-02 12:30:00,27.15,27.2,27.15,27.2,29100.0,27.15,27.2,27.15,27.2,29100.0
2009-09-02 13:00:00,27.19,27.2,27.1,27.16,17300.0,27.19,27.2,27.1,27.16,17300.0
2009-09-02 13:30:00,27.17,27.2,27.12,27.12,8600.0,27.17,27.2,27.12,27.12,8600.0
2009-09-02 14:00:00,27.12,27.14,27.07,27.11,17300.0,27.12,27.14,27.07,27.11,17300.0
2009-09-02 14:30:00,27.11,27.2,27.1,27.15,17200.0,27.11,27.2,27.1,27.15,17200.0
2009-09-02 15:00:00,27.14,27.22,27.09,27.1,18400.0,27.14,27.22,27.09,27.1,18400.0
2009-09-02 15:30:00,27.11,27.2,27.03,27.04,52500.0,27.11,27.2,27.03,27.04,52500.0
2009-09-03 09:30:00,27.18,27.33,27.06,27.22,32000.0,27.18,27.33,27.06,27.22,32000.0
2009-09-03 10:00:00,27.27,27.34,26.92,27.1,31600.0,27.27,27.34,26.92,27.1,31600.0
2009-09-03 10:30:00,27.1,27.28,27.03,27.19,18300.0,27.1,27.28,27.03,27.19,18300.0
2009-09-03 11:00:00,27.2,27.31,27.2,27.3,17700.0,27.2,27.31,27.2,27.3,17700.0
2009-09-03 11:30:00,27.29,27.39,27.29,27.39,14100.0,27.29,27.39,27.29,27.39,14100.0
2009-09-03 12:00:00,27.4,27.4,27.27,27.3,44000.0,27.4,27.4,27.27,27.3,44000.0
2009-09-03 12:30:00,27.3,27.3,27.24,27.25,27100.0,27.3,27.3,27.24,27.25,27100.0
2009-09-03 13:00:00,27.25,27.28,27.16,27.22,36200.0,27.25,27.28,27.16,27.22,36200.0
2009-09-03 13:30:00,27.23,27.25,27.17,27.21,23300.0,27.23,27.25,27.17,27.21,23300.0
2009-09-03 14:00:00,27.2,27.24,27.18,27.21,10300.0,27.2,27.24,27.18,27.21,10300.0
2009-09-03 14:30:00,27.21,27.25,27.18,27.23,13100.0,27.21,27.25,27.18,27.23,13100.0
2009-09-03 15:00:00,27.25,27.33,27.25,27.31,18700.0,27.25,27.33,27.25,27.31,18700.0
2009-09-03 15:30:00,27.31,27.53,27.31,27.53,69700.0,27.31,27.53,27.31,27.53,69700.0
2009-09-04 09:30:00,27.53,27.78,27.31,27.59,44400.0,27.53,27.78,27.31,27.59,44400.0
2009-09-04 10:00:00,27.59,27.82,27.55,27.82,41200.0,27.59,27.82,27.55,27.82,41200.0
2009-09-04 10:30:00,27.81,28.01,27.79,27.99,42600.0,27.81,28.01,27.79,27.99,42600.0
2009-09-04 11:00:00,28.0,28.01,27.78,27.78,35600.0,28.0,28.01,27.78,27.78,35600.0
2009-09-04 11:30:00,27.77,27.86,27.74,27.86,11700.0,27.77,27.86,27.74,27.86,11700.0
2009-09-04 12:00:00,27.91,28.2,27.9,28.19,24800.0,27.91,28.2,27.9,28.19,24800.0
2009-09-04 12:30:00,28.18,28.26,28.18,28.25,19900.0,28.18,28.26,28.18,28.25,19900.0
2009-09-04 13:00:00,28.23,28.4,28.19,28.34,22600.0,28.23,28.4,28.19,28.34,22600.0
2009-09-04 13:30:00,28.36,28.37,28.11,28.15,25400.0,28.36,28.37,28.11,28.15,25400.0
2009-09-04 14:00:00,28.15,28.16,28.03,28.05,12800.0,28.15,28.16,28.03,28.05,12800.0
2009-09-04 14:30:00,28.04,28.08,28.02,28.07,15700.0,28.04,28.08,28.02,28.07,15700.0
2009-09-04 15:00:00,28.09,28.1,27.98,28.03,18000.0,28.09,28.1,27.98,28.03,18000.0
2009-09-04 15:30:00,28.05,28.15,28.0,28.13,35200.0,28.05,28.15,28.0,28.13,35200.0
2009-09-08 09:30:00,28.38,28.51,28.11,28.18,71600.0,28.38,28.51,28.11,28.18,71600.0
2009-09-08 10:00:00,28.18,28.2,27.95,28.01,121700.0,28.18,28.2,27.95,28.01,121700.0
2009-09-08 10:30:00,28.01,28.15,27.98,28.13,91500.0,28.01,28.15,27.98,28.13,91500.0
2009-09-08 11:00:00,28.12,28.16,27.98,27.99,63500.0,28.12,28.16,27.98,27.99,63500.0
2009-09-08 11:30:00,28.0,28.03,27.91,27.99,40400.0,28.0,28.03,27.91,27.99,40400.0
2009-09-08 12:00:00,27.99,28.0,27.95,27.99,22100.0,27.99,28.0,27.95,27.99,22100.0
2009-09-08 12:30:00,27.99,28.0,27.96,27.99,21100.0,27.99,28.0,27.96,27.99,21100.0
2009-09-08 13:00:00,27.99,28.0,27.95,28.0,36200.0,27.99,28.0,27.95,28.0,36200.0
2009-09-08 13:30:00,28.0,28.05,27.97,27.99,45000.0,28.0,28.05,27.97,27.99,45000.0
2009-09-08 14:00:00,28.0,28.05,27.96,28.03,59800.0,28.0,28.05,27.96,28.03,59800.0
2009-09-08 14:30:00,28.02,28.16,28.02,28.15,74800.0,28.02,28.16,28.02,28.15,74800.0
2009-09-08 15:00:00,28.15,28.26,28.09,28.21,81000.0,28.15,28.26,28.09,28.21,81000.0
2009-09-08 15:30:00,28.22,28.38,28.18,28.37,140900.0,28.22,28.38,28.18,28.37,140900.0
2009-09-09 09:30:00,28.38,28.59,28.13,28.5,25000.0,28.38,28.59,28.13,28.5,25000.0
2009-09-09 10:00:00,28.5,28.78,28.45,28.73,27700.0,28.5,28.78,28.45,28.73,27700.0
2009-09-09 10:30:00,28.71,28.78,28.64,28.76,33100.0,28.71,28.78,28.64,28.76,33100.0
2009-09-09 11:00:00,28.76,28.94,28.71,28.88,44100.0,28.76,28.94,28.71,28.88,44100.0
2009-09-09 11:30:00,28.87,28.94,28.87,28.92,38600.0,28.87,28.94,28.87,28.92,38600.0
2009-09-09 12:00:00,28.93,28.93,28.81,28.86,18200.0,28.93,28.93,28.81,28.86,18200.0
2009-09-09 12:30:00,28.84,28.93,28.84,28.9,30800.0,28.84,28.93,28.84,28.9,30800.0
2009-09-09 13:00:00,28.91,28.91,28.75,28.8,48600.0,28.91,28.91,28.75,28.8,48600.0
2009-09-09 13:30:00,28.78,28.92,28.78,28.89,42000.0,28.78,28.92,28.78,28.89,42000.0
2009-09-09 14:00:00,28.86,28.89,28.61,28.7,45700.0,28.86,28.89,28.61,28.7,45700.0
2009-09-09 14:30:00,28.7,28.8,28.64,28.76,40800.0,28.7,28.8,28.64,28.76,40800.0
2009-09-09 15:00:00,28.76,28.93,28.75,28.85,56600.0,28.76,28.93,28.75,28.85,56600.0
2009-09-09 15:30:00,28.85,28.98,28.78,28.91,76700.0,28.85,28.98,28.78,28.91,76700.0
2009-09-10 09:30:00,28.85,29.06,28.65,28.88,42400.0,28.85,29.06,28.65,28.88,42400.0
2009-09-10 10:00:00,28.86,29.0,28.7,28.84,29100.0,28.86,29.0,28.7,28.84,29100.0
2009-09-10 10:30:00,28.85,28.92,28.79,28.86,38900.0,28.85,28.92,28.79,28.86,38900.0
2009-09-10 11:00:00,28.86,28.92,28.66,28.71,34500.0,28.86,28.92,28.66,28.71,34500.0
2009-09-10 11:30:00,28.72,28.84,28.7,28.8,14900.0,28.72,28.84,28.7,28.8,14900.0
2009-09-10 12:00:00,28.78,28.8,28.68,28.73,13500.0,28.78,28.8,28.68,28.73,13500.0
2009-09-10 12:30:00,28.74,28.8,28.72,28.76,19500.0,28.74,28.8,28.72,28.76,19500.0
2009-09-10 13:00:00,28.77,28.87,28.77,28.86,16800.0,28.77,28.87,28.77,28.86,16800.0
2009-09-10 13:30:00,28.86,29.0,28.82,29.0,30900.0,28.86,29.0,28.82,29.0,30900.0
2009-09-10 14:00:00,29.0,29.0,28.91,28.95,27100.0,29.0,29.0,28.91,28.95,27100.0
2009-09-10 14:30:00,28.96,28.98,28.92,28.94,14500.0,28.96,28.98,28.92,28.94,14500.0
2009-09-10 15:00:00,28.94,28.96,28.74,28.84,44000.0,28.94,28.96,28.74,28.84,44000.0
2009-09-10 15:30:00,28.84,28.93,28.82,28.86,127400.0,28.84,28.93,28.82,28.86,127400.0
2009-09-11 09:30:00,28.9,29.0,28.6,28.87,68000.0,28.9,29.0,28.6,28.87,68000.0
2009-09-11 10:00:00,28.84,28.96,28.61,28.91,64700.0,28.84,28.96,28.61,28.91,64700.0
2009-09-11 10:30:00,28.91,29.0,28.91,28.91,49300.0,28.91,29.0,28.91,28.91,49300.0
2009-09-11 11:00:00,28.91,28.92,28.66,28.66,23400.0,28.91,28.92,28.66,28.66,23400.0
2009-09-11 11:30:00,28.67,28.67,28.36,28.4,56500.0,28.67,28.67,28.36,28.4,56500.0
2009-09-11 12:00:00,28.41,28.51,28.23,28.25,75500.0,28.41,28.51,28.23,28.25,75500.0
2009-09-11 12:30:00,28.26,28.33,28.15,28.28,47400.0,28.26,28.33,28.15,28.28,47400.0
2009-09-11 13:00:00,28.27,28.41,28.25,28.37,33100.0,28.27,28.41,28.25,28.37,33100.0
2009-09-11 13:30:00,28.38,28.45,28.31,28.31,40200.0,28.38,28.45,28.31,28.31,40200.0
2009-09-11 14:00:00,28.32,28.47,28.32,28.41,39700.0,28.32,28.47,28.32,28.41,39700.0
2009-09-11 14:30:00,28.42,28.54,28.42,28.49,53300.0,28.42,28.54,28.42,28.49,53300.0
2009-09-11 15:00:00,28.49,28.56,28.47,28.54,74700.0,28.49,28.56,28.47,28.54,74700.0
2009-09-11 15:30:00,28.55,28.57,28.41,28.49,114100.0,28.55,28.57,28.41,28.49,114100.0
2009-09-14 09:30:00,28.23,28.47,28.15,28.43,47200.0,28.23,28.47,28.15,28.43,47200.0
2009-09-14 10:00:00,28.45,28.56,28.3,28.45,72100.0,28.45,28.56,28.3,28.45,72100.0
2009-09-14 10:30:00,28.44,28.52,28.3,28.36,87700.0,28.44,28.52,28.3,28.36,87700.0
2009-09-14 11:00:00,28.36,28.49,28.33,28.49,28800.0,28.36,28.49,28.33,28.49,28800.0
2009-09-14 11:30:00,28.48,28.5,28.34,28.37,14500.0,28.48,28.5,28.34,28.37,14500.0
2009-09-14 12:00:00,28.37,28.38,28.28,28.31,21200.0,28.37,28.38,28.28,28.31,21200.0
2009-09-14 12:30:00,28.3,28.4,28.29,28.39,20900.0,28.3,28.4,28.29,28.39,20900.0
2009-09-14 13:00:00,28.38,28.39,28.33,28.39,14000.0,28.38,28.39,28.33,28.39,14000.0
2009-09-14 13:30:00,28.39,28.45,28.36,28.4,34700.0,28.39,28.45,28.36,28.4,34700.0
2009-09-14 14:00:00,28.43,28.47,28.39,28.43,28500.0,28.43,28.47,28.39,28.43,28500.0
2009-09-14 14:30:00,28.44,28.47,28.23,28.43,122000.0,28.44,28.47,28.23,28.43,122000.0
2009-09-14 15:00:00,28.43,28.43,28.36,28.37,59400.0,28.43,28.43,28.36,28.37,59400.0
2009-09-14 15:30:00,28.38,28.4,28.37,28.39,132900.0,28.38,28.4,28.37,28.39,132900.0
2009-09-15 09:30:00,28.35,28.92,28.34,28.76,143300.0,28.35,28.92,28.34,28.76,143300.0
2009-09-15 10:00:00,28.77,28.83,28.61,28.79,77600.0,28.77,28.83,28.61,28.79,77600.0
2009-09-15 10:30:00,28.78,28.97,28.76,28.9,75800.0,28.78,28.97,28.76,28.9,75800.0
2009-09-15 11:00:00,28.9,28.94,28.78,28.86,42000.0,28.9,28.94,28.78,28.86,42000.0
2009-09-15 11:30:00,28.87,28.99,28.86,28.94,30000.0,28.87,28.99,28.86,28.94,30000.0
2009-09-15 12:00:00,28.94,28.98,28.78,28.81,46200.0,28.94,28.98,28.78,28.81,46200.0
2009-09-15 12:30:00,28.79,28.93,28.75,28.91,28300.0,28.79,28.93,28.75,28.91,28300.0
2009-09-15 13:00:00,28.91,29.0,28.89,28.96,21700.0,28.91,29.0,28.89,28.96,21700.0
2009-09-15 13:30:00,28.97,29.0,28.93,28.99,18000.0,28.97,29.0,28.93,28.99,18000.0
2009-09-15 14:00:00,28.98,29.0,28.9,28.99,35400.0,28.98,29.0,28.9,28.99,35400.0
2009-09-15 14:30:00,28.99,29.0,28.91,28.94,33700.0,28.99,29.0,28.91,28.94,33700.0
2009-09-15 15:00:00,28.93,29.0,28.88,28.98,107700.0,28.93,29.0,28.88,28.98,107700.0
2009-09-15 15:30:00,28.99,29.01,28.94,29.0,147700.0,28.99,29.01,28.94,29.0,147700.0
2009-09-16 09:30:00,29.06,29.1,28.88,28.97,79300.0,29.06,29.1,28.88,28.97,79300.0
2009-09-16 10:00:00,28.97,29.02,28.82,28.92,41700.0,28.97,29.02,28.82,28.92,41700.0
2009-09-16 10:30:00,28.92,29.1,28.91,29.0,43500.0,28.92,29.1,28.91,29.0,43500.0
2009-09-16 11:00:00,29.0,29.06,28.91,28.91,23000.0,29.0,29.06,28.91,28.91,23000.0
2009-09-16 11:30:00,28.89,29.02,28.88,28.99,34800.0,28.89,29.02,28.88,28.99,34800.0
2009-09-16 12:00:00,28.98,29.1,28.96,29.02,85900.0,28.98,29.1,28.96,29.02,85900.0
2009-09-16 12:30:00,29.02,29.06,28.88,28.88,39900.0,29.02,29.06,28.88,28.88,39900.0
2009-09-16 13:00:00,28.89,29.02,28.88,28.99,33600.0,28.89,29.02,28.88,28.99,33600.0
2009-09-16 13:30:00,29.0,29.0,28.91,28.94,19400.0,29.0,29.0,28.91,28.94,19400.0
2009-09-16 14:00:00,28.94,29.01,28.94,28.99,23900.0,28.94,29.01,28.94,28.99,23900.0
2009-09-16 14:30:00,28.99,29.0,28.78,28.78,45800.0,28.99,29.0,28.78,28.78,45800.0
2009-09-16 15:00:00,28.78,28.86,28.67,28.71,118200.0,28.78,28.86,28.67,28.71,118200.0
2009-09-16 15:30:00,28.72,28.91,28.7,28.91,289500.0,28.72,28.91,28.7,28.91,289500.0
2009-09-17 09:30:00,28.85,29.0,28.78,28.87,30600.0,28.85,29.0,28.78,28.87,30600.0
2009-09-17 10:00:00,28.88,28.99,28.66,28.67,46900.0,28.88,28.99,28.66,28.67,46900.0
2009-09-17 10:30:00,28.68,28.97,28.67,28.95,52600.0,28.68,28.97,28.67,28.95,52600.0
2009-09-17 11:00:00,28.97,28.99,28.91,28.96,21800.0,28.97,28.99,28.91,28.96,21800.0
2009-09-17 11:30:00,28.95,28.96,28.8,28.88,43300.0,28.95,28.96,28.8,28.88,43300.0
2009-09-17 12:00:00,28.87,28.9,28.69,28.84,48200.0,28.87,28.9,28.69,28.84,48200.0
2009-09-17 12:30:00,28.84,28.87,28.68,28.7,34200.0,28.84,28.87,28.68,28.7,34200.0
2009-09-17 13:00:00,28.71,28.81,28.67,28.73,47500.0,28.71,28.81,28.67,28.73,47500.0
2009-09-17 13:30:00,28.72,28.84,28.7,28.82,52100.0,28.72,28.84,28.7,28.82,52100.0
2009-09-17 14:00:00,28.81,28.81,28.72,28.81,108500.0,28.81,28.81,28.72,28.81,108500.0
2009-09-17 14:30:00,28.82,28.88,28.77,28.83,33100.0,28.82,28.88,28.77,28.83,33100.0
2009-09-17 15:00:00,28.83,28.87,28.77,28.83,34900.0,28.83,28.87,28.77,28.83,34900.0
2009-09-17 15:30:00,28.84,28.84,28.66,28.73,88200.0,28.84,28.84,28.66,28.73,88200.0
2009-09-18 09:30:00,28.86,29.0,28.54,28.61,134800.0,28.86,29.0,28.54,28.61,134800.0
2009-09-18 10:00:00,28.63,28.71,28.5,28.62,16800.0,28.63,28.71,28.5,28.62,16800.0
2009-09-18 10:30:00,28.61,28.82,28.61,28.75,16900.0,28.61,28.82,28.61,28.75,16900.0
2009-09-18 11:00:00,28.74,28.75,28.63,28.65,18100.0,28.74,28.75,28.63,28.65,18100.0
2009-09-18 11:30:00,28.65,28.67,28.45,28.54,40600.0,28.65,28.67,28.45,28.54,40600.0
2009-09-18 12:00:00,28.5,28.74,28.45,28.74,24100.0,28.5,28.74,28.45,28.74,24100.0
2009-09-18 12:30:00,28.74,28.82,28.74,28.8,16200.0,28.74,28.82,28.74,28.8,16200.0
2009-09-18 13:00:00,28.78,28.79,28.68,28.74,7000.0,28.78,28.79,28.68,28.74,7000.0
2009-09-18 13:30:00,28.75,28.76,28.69,28.69,17000.0,28.75,28.76,28.69,28.69,17000.0
2009-09-18 14:00:00,28.69,28.71,28.64,28.66,15200.0,28.69,28.71,28.64,28.66,15200.0
2009-09-18 14:30:00,28.65,28.65,28.57,28.62,11400.0,28.65,28.65,28.57,28.62,11400.0
2009-09-18 15:00:00,28.62,28.72,28.62,28.65,19600.0,28.62,28.72,28.62,28.65,19600.0
2009-09-18 15:30:00,28.64,28.67,28.47,28.51,74300.0,28.64,28.67,28.47,28.51,74300.0
2009-09-21 09:30:00,28.49,28.7,28.35,28.47,50000.0,28.49,28.7,28.35,28.47,50000.0
2009-09-21 10:00:00,28.47,28.56,28.33,28.49,54600.0,28.47,28.56,28.33,28.49,54600.0
2009-09-21 10:30:00,28.48,28.88,28.48,28.86,70200.0,28.48,28.88,28.48,28.86,70200.0
2009-09-21 11:00:00,28.87,29.06,28.85,29.0,83900.0,28.87,29.06,28.85,29.0,83900.0
2009-09-21 11:30:00,29.0,29.06,28.87,29.0,47900.0,29.0,29.06,28.87,29.0,47900.0
2009-09-21 12:00:00,28.99,29.0,28.86,28.94,34100.0,28.99,29.0,28.86,28.94,34100.0
2009-09-21 12:30:00,28.93,28.95,28.89,28.91,18400.0,28.93,28.95,28.89,28.91,18400.0
2009-09-21 13:00:00,28.91,28.92,28.78,28.83,16900.0,28.91,28.92,28.78,28.83,16900.0
2009-09-21 13:30:00,28.82,28.94,28.81,28.94,16200.0,28.82,28.94,28.81,28.94,16200.0
2009-09-21 14:00:00,28.93,29.0,28.93,29.0,36900.0,28.93,29.0,28.93,29.0,36900.0
2009-09-21 14:30:00,29.0,29.12,28.98,29.0,75000.0,29.0,29.12,28.98,29.0,75000.0
2009-09-21 15:00:00,29.0,29.01,28.93,28.97,50300.0,29.0,29.01,28.93,28.97,50300.0
2009-09-21 15:30:00,28.97,29.03,28.94,28.99,95200.0,28.97,29.03,28.94,28.99,95200.0
2009-09-22 09:30:00,29.16,29.3,29.01,29.23,34900.0,29.16,29.3,29.01,29.23,34900.0
2009-09-22 10:00:00,29.23,29.3,29.06,29.13,57600.0,29.23,29.3,29.06,29.13,57600.0
2009-09-22 10:30:00,29.13,29.13,28.93,28.99,39300.0,29.13,29.13,28.93,28.99,39300.0
2009-09-22 11:00:00,28.98,29.13,28.95,29.12,21800.0,28.98,29.13,28.95,29.12,21800.0
2009-09-22 11:30:00,29.11,29.37,29.1,29.36,27300.0,29.11,29.37,29.1,29.36,27300.0
2009-09-22 12:00:00,29.37,29.5,29.37,29.49,32500.0,29.37,29.5,29.37,29.49,32500.0
2009-09-22 12:30:00,29.49,29.49,29.31,29.33,23300.0,29.49,29.49,29.31,29.33,23300.0
2009-09-22 13:00:00,29.33,29.38,29.18,29.2,45500.0,29.33,29.38,29.18,29.2,45500.0
2009-09-22 13:30:00,29.21,29.34,29.17,29.3,43300.0,29.21,29.34,29.17,29.3,43300.0
2009-09-22 14:00:00,29.31,29.37,29.26,29.31,45400.0,29.31,29.37,29.26,29.31,45400.0
2009-09-22 14:30:00,29.32,29.44,29.28,29.44,46800.0,29.32,29.44,29.28,29.44,46800.0
2009-09-22 15:00:00,29.41,29.43,29.32,29.4,89300.0,29.41,29.43,29.32,29.4,89300.0
2009-09-22 15:30:00,29.4,29.51,29.39,29.42,104400.0,29.4,29.51,29.39,29.42,104400.0
2009-09-23 09:30:00,29.6,30.0,29.52,29.84,142300.0,29.6,30.0,29.52,29.84,142300.0
2009-09-23 10:00:00,29.84,29.89,29.75,29.76,45400.0,29.84,29.89,29.75,29.76,45400.0
2009-09-23 10:30:00,29.75,29.86,29.69,29.81,49800.0,29.75,29.86,29.69,29.81,49800.0
2009-09-23 11:00:00,29.8,29.8,29.73,29.74,76200.0,29.8,29.8,29.73,29.74,76200.0
2009-09-23 11:30:00,29.74,29.75,29.67,29.75,96100.0,29.74,29.75,29.67,29.75,96100.0
2009-09-23 12:00:00,29.74,29.77,29.7,29.71,26600.0,29.74,29.77,29.7,29.71,26600.0
2009-09-23 12:30:00,29.7,29.87,29.61,29.87,48800.0,29.7,29.87,29.61,29.87,48800.0
2009-09-23 13:00:00,29.86,29.88,29.85,29.86,31600.0,29.86,29.88,29.85,29.86,31600.0
2009-09-23 13:30:00,29.86,29.9,29.74,29.74,35500.0,29.86,29.9,29.74,29.74,35500.0
2009-09-23 14:00:00,29.75,29.87,29.64,29.81,32500.0,29.75,29.87,29.64,29.81,32500.0
2009-09-23 14:30:00,29.8,29.93,29.66,29.69,68500.0,29.8,29.93,29.66,29.69,68500.0
2009-09-23 15:00:00,29.7,29.77,29.46,29.5,75000.0,29.7,29.77,29.46,29.5,75000.0
2009-09-23 15:30:00,29.51,29.65,29.38,29.47,191000.0,29.51,29.65,29.38,29.47,191000.0
2009-09-24 09:30:00,29.42,29.76,29.42,29.64,108400.0,29.42,29.76,29.42,29.64,108400.0
2009-09-24 10:00:00,29.6,29.62,29.09,29.16,99900.0,29.6,29.62,29.09,29.16,99900.0
2009-09-24 10:30:00,29.16,29.23,29.06,29.06,193600.0,29.16,29.23,29.06,29.06,193600.0
2009-09-24 11:00:00,29.07,29.07,28.84,28.88,95100.0,29.07,29.07,28.84,28.88,95100.0
2009-09-24 11:30:00,28.88,28.94,28.77,28.84,80600.0,28.88,28.94,28.77,28.84,80600.0
2009-09-24 12:00:00,28.84,28.88,28.76,28.86,49200.0,28.84,28.88,28.76,28.86,49200.0
2009-09-24 12:30:00,28.84,28.89,28.69,28.7,23300.0,28.84,28.89,28.69,28.7,23300.0
2009-09-24 13:00:00,28.69,28.88,28.67,28.72,28800.0,28.69,28.88,28.67,28.72,28800.0
2009-09-24 13:30:00,28.71,28.72,28.58,28.64,28300.0,28.71,28.72,28.58,28.64,28300.0
2009-09-24 14:00:00,28.64,28.71,28.58,28.64,112400.0,28.64,28.71,28.58,28.64,112400.0
2009-09-24 14:30:00,28.63,28.69,28.58,28.67,61500.0,28.63,28.69,28.58,28.67,61500.0
2009-09-24 15:00:00,28.67,28.72,28.6,28.6,57300.0,28.67,28.72,28.6,28.6,57300.0
2009-09-24 15:30:00,28.6,28.64,28.51,28.56,83700.0,28.6,28.64,28.51,28.56,83700.0
2009-09-25 09:30:00,28.47,28.56,28.08,28.34,46800.0,28.47,28.56,28.08,28.34,46800.0
2009-09-25 10:00:00,28.32,28.65,28.27,28.45,71200.0,28.32,28.65,28.27,28.45,71200.0
2009-09-25 10:30:00,28.44,28.47,28.27,28.3,40900.0,28.44,28.47,28.27,28.3,40900.0
2009-09-25 11:00:00,28.32,28.43,28.17,28.17,36100.0,28.32,28.43,28.17,28.17,36100.0
2009-09-25 11:30:00,28.16,28.23,28.06,28.06,19800.0,28.16,28.23,28.06,28.06,19800.0
2009-09-25 12:00:00,28.04,28.05,27.86,27.91,26400.0,28.04,28.05,27.86,27.91,26400.0
2009-09-25 12:30:00,27.92,27.99,27.9,27.91,18000.0,27.92,27.99,27.9,27.91,18000.0
2009-09-25 13:00:00,27.9,28.11,27.88,28.1,48500.0,27.9,28.11,27.88,28.1,48500.0
2009-09-25 13:30:00,28.11,28.29,28.09,28.28,27700.0,28.11,28.29,28.09,28.28,27700.0
2009-09-25 14:00:00,28.31,28.36,28.28,28.33,49300.0,28.31,28.36,28.28,28.33,49300.0
2009-09-25 14:30:00,28.32,28.48,28.28,28.48,35200.0,28.32,28.48,28.28,28.48,35200.0
2009-09-25 15:00:00,28.47,28.49,28.33,28.38,41100.0,28.47,28.49,28.33,28.38,41100.0
2009-09-25 15:30:00,28.37,28.37,28.18,28.2,106000.0,28.37,28.37,28.18,28.2,106000.0
2009-09-28 09:30:00,28.31,28.67,28.26,28.6,15800.0,28.31,28.67,28.26,28.6,15800.0
2009-09-28 10:00:00,28.6,28.89,28.6,28.89,23400.0,28.6,28.89,28.6,28.89,23400.0
2009-09-28 10:30:00,28.89,29.07,28.89,29.01,28500.0,28.89,29.07,28.89,29.01,28500.0
2009-09-28 11:00:00,29.04,29.07,28.83,28.92,58300.0,29.04,29.07,28.83,28.92,58300.0
2009-09-28 11:30:00,28.93,29.0,28.83,28.83,72400.0,28.93,29.0,28.83,28.83,72400.0
2009-09-28 12:00:00,28.83,28.87,28.79,28.81,37900.0,28.83,28.87,28.79,28.81,37900.0
2009-09-28 12:30:00,28.8,28.86,28.77,28.77,33000.0,28.8,28.86,28.77,28.77,33000.0
2009-09-28 13:00:00,28.79,28.83,28.76,28.81,26400.0,28.79,28.83,28.76,28.81,26400.0
2009-09-28 13:30:00,28.82,28.84,28.72,28.74,25700.0,28.82,28.84,28.72,28.74,25700.0
2009-09-28 14:00:00,28.73,28.77,28.7,28.75,30100.0,28.73,28.77,28.7,28.75,30100.0
2009-09-28 14:30:00,28.75,28.81,28.66,28.66,40100.0,28.75,28.81,28.66,28.66,40100.0
2009-09-28 15:00:00,28.66,28.75,28.66,28.72,40700.0,28.66,28.75,28.66,28.72,40700.0
2009-09-28 15:30:00,28.71,28.72,28.54,28.67,98600.0,28.71,28.72,28.54,28.67,98600.0
2009-09-29 09:30:00,28.71,28.97,28.66,28.89,37700.0,28.71,28.97,28.66,28.89,37700.0
2009-09-29 10:00:00,28.86,28.9,28.51,28.8,72900.0,28.86,28.9,28.51,28.8,72900.0
2009-09-29 10:30:00,28.8,28.91,28.68,28.69,48900.0,28.8,28.91,28.68,28.69,48900.0
2009-09-29 11:00:00,28.68,28.84,28.62,28.69,55300.0,28.68,28.84,28.62,28.69,55300.0
2009-09-29 11:30:00,28.7,28.75,28.36,28.36,134400.0,28.7,28.75,28.36,28.36,134400.0
2009-09-29 12:00:00,28.37,28.6,28.37,28.44,95300.0,28.37,28.6,28.37,28.44,95300.0
2009-09-29 12:30:00,28.44,28.57,28.44,28.49,30400.0,28.44,28.57,28.44,28.49,30400.0
2009-09-29 13:00:00,28.5,28.59,28.48,28.5,93500.0,28.5,28.59,28.48,28.5,93500.0
2009-09-29 13:30:00,28.5,28.5,28.4,28.44,35700.0,28.5,28.5,28.4,28.44,35700.0
2009-09-29 14:00:00,28.43,28.43,28.3,28.31,56600.0,28.43,28.43,28.3,28.31,56600.0
2009-09-29 14:30:00,28.31,28.31,28.19,28.19,93700.0,28.31,28.31,28.19,28.19,93700.0
2009-09-29 15:00:00,28.2,28.31,28.18,28.22,109500.0,28.2,28.31,28.18,28.22,109500.0
2009-09-29 15:30:00,28.22,28.32,28.2,28.26,176000.0,28.22,28.32,28.2,28.26,176000.0
2009-09-30 09:30:00,28.28,28.43,27.56,27.72,84900.0,28.28,28.43,27.56,27.72,84900.0
2009-09-30 10:00:00,27.7,27.87,27.56,27.82,232700.0,27.7,27.87,27.56,27.82,232700.0
2009-09-30 10:30:00,27.84,27.98,27.76,27.84,140900.0,27.84,27.98,27.76,27.84,140900.0
2009-09-30 11:00:00,27.85,28.16,27.85,28.09,82700.0,27.85,28.16,27.85,28.09,82700.0
2009-09-30 11:30:00,28.08,28.21,28.04,28.17,21300.0,28.08,28.21,28.04,28.17,21300.0
2009-09-30 12:00:00,28.16,28.2,28.01,28.1,35900.0,28.16,28.2,28.01,28.1,35900.0
2009-09-30 12:30:00,28.1,28.25,28.1,28.21,69700.0,28.1,28.25,28.1,28.21,69700.0
2009-09-30 13:00:00,28.22,28.48,28.21,28.48,136200.0,28.22,28.48,28.21,28.48,136200.0
2009-09-30 13:30:00,28.47,28.57,28.4,28.46,77200.0,28.47,28.57,28.4,28.46,77200.0
2009-09-30 14:00:00,28.46,28.53,28.4,28.47,51200.0,28.46,28.53,28.4,28.47,51200.0
2009-09-30 14:30:00,28.46,28.5,28.28,28.3,42100.0,28.46,28.5,28.28,28.3,42100.0
2009-09-30 15:00:00,28.29,28.29,28.11,28.18,59300.0,28.29,28.29,28.11,28.18,59300.0
2009-09-30 15:30:00,28.18,28.28,28.09,28.11,160000.0,28.18,28.28,28.09,28.11,160000.0
2009-10-01 09:30:00,28.15,28.23,27.9,28.0,48100.0,28.15,28.23,27.9,28.0,48100.0
2009-10-01 10:00:00,28.02,28.1,27.63,27.84,66400.0,28.02,28.1,27.63,27.84,66400.0
2009-10-01 10:30:00,27.84,27.89,27.7,27.73,69200.0,27.84,27.89,27.7,27.73,69200.0
2009-10-01 11:00:00,27.75,27.79,27.57,27.57,115300.0,27.75,27.79,27.57,27.57,115300.0
2009-10-01 11:30:00,27.59,27.66,27.5,27.55,54300.0,27.59,27.66,27.5,27.55,54300.0
2009-10-01 12:00:00,27.57,27.57,27.41,27.52,58000.0,27.57,27.57,27.41,27.52,58000.0
2009-10-01 12:30:00,27.53,27.54,27.33,27.44,74800.0,27.53,27.54,27.33,27.44,74800.0
2009-10-01 13:00:00,27.45,27.51,27.37,27.46,39500.0,27.45,27.51,27.37,27.46,39500.0
2009-10-01 13:30:00,27.47,27.57,27.43,27.51,37600.0,27.47,27.57,27.43,27.51,37600.0
2009-10-01 14:00:00,27.51,27.62,27.5,27.6,44300.0,27.51,27.62,27.5,27.6,44300.0
2009-10-01 14:30:00,27.59,27.62,27.42,27.44,56400.0,27.59,27.62,27.42,27.44,56400.0
2009-10-01 15:00:00,27.44,27.45,27.26,27.27,61500.0,27.44,27.45,27.26,27.27,61500.0
2009-10-01 15:30:00,27.26,27.33,27.18,27.22,296700.0,27.26,27.33,27.18,27.22,296700.0
2009-10-02 09:30:00,27.0,27.16,26.89,26.89,48400.0,27.0,27.16,26.89,26.89,48400.0
2009-10-02 10:00:00,26.86,27.11,26.75,27.08,71000.0,26.86,27.11,26.75,27.08,71000.0
2009-10-02 10:30:00,27.08,27.21,26.86,26.88,61700.0,27.08,27.21,26.86,26.88,61700.0
2009-10-02 11:00:00,26.87,26.98,26.86,26.92,30600.0,26.87,26.98,26.86,26.92,30600.0
2009-10-02 11:30:00,26.94,27.04,26.72,26.76,37300.0,26.94,27.04,26.72,26.76,37300.0
2009-10-02 12:00:00,26.76,26.95,26.74,26.89,41600.0,26.76,26.95,26.74,26.89,41600.0
2009-10-02 12:30:00,26.9,26.99,26.77,26.97,32100.0,26.9,26.99,26.77,26.97,32100.0
2009-10-02 13:00:00,26.99,27.06,26.96,27.02,31300.0,26.99,27.06,26.96,27.02,31300.0
2009-10-02 13:30:00,27.03,27.06,26.93,27.03,33700.0,27.03,27.06,26.93,27.03,33700.0
2009-10-02 14:00:00,26.99,27.05,26.87,27.05,40400.0,26.99,27.05,26.87,27.05,40400.0
2009-10-02 14:30:00,27.05,27.13,27.03,27.03,52100.0,27.05,27.13,27.03,27.03,52100.0
2009-10-02 15:00:00,27.03,27.04,26.85,26.89,40100.0,27.03,27.04,26.85,26.89,40100.0
2009-10-02 15:30:00,26.89,26.95,26.79,26.82,181400.0,26.89,26.95,26.79,26.82,181400.0
2009-10-05 09:30:00,27.04,27.07,26.71,26.71,63300.0,27.04,27.07,26.71,26.71,63300.0
2009-10-05 10:00:00,26.74,26.85,26.42,26.81,79800.0,26.74,26.85,26.42,26.81,79800.0
2009-10-05 10:30:00,26.82,26.93,26.75,26.92,133300.0,26.82,26.93,26.75,26.92,133300.0
2009-10-05 11:00:00,26.93,27.08,26.91,26.97,95100.0,26.93,27.08,26.91,26.97,95100.0
2009-10-05 11:30:00,26.98,27.04,26.84,27.0,67900.0,26.98,27.04,26.84,27.0,67900.0
2009-10-05 12:00:00,27.0,27.01,26.94,26.94,43500.0,27.0,27.01,26.94,26.94,43500.0
2009-10-05 12:30:00,26.93,27.02,26.93,26.96,33600.0,26.93,27.02,26.93,26.96,33600.0
2009-10-05 13:00:00,26.96,27.0,26.94,26.99,36300.0,26.96,27.0,26.94,26.99,36300.0
2009-10-05 13:30:00,26.99,27.06,26.95,27.05,56100.0,26.99,27.06,26.95,27.05,56100.0
2009-10-05 14:00:00,27.04,27.1,26.95,27.0,46000.0,27.04,27.1,26.95,27.0,46000.0
2009-10-05 14:30:00,27.01,27.07,27.0,27.02,116000.0,27.01,27.07,27.0,27.02,116000.0
2009-10-05 15:00:00,27.02,27.05,26.95,27.01,65300.0,27.02,27.05,26.95,27.01,65300.0
2009-10-05 15:30:00,27.02,27.14,26.97,27.13,248100.0,27.02,27.14,26.97,27.13,248100.0
2009-10-06 09:30:00,27.32,27.63,27.17,27.56,140300.0,27.32,27.63,27.17,27.56,140300.0
2009-10-06 10:00:00,27.56,27.61,27.38,27.38,29800.0,27.56,27.61,27.38,27.38,29800.0
2009-10-06 10:30:00,27.37,27.46,27.23,27.4,41400.0,27.37,27.46,27.23,27.4,41400.0
2009-10-06 11:00:00,27.41,27.46,27.38,27.41,77800.0,27.41,27.46,27.38,27.41,77800.0
2009-10-06 11:30:00,27.41,27.42,27.31,27.4,42100.0,27.41,27.42,27.31,27.4,42100.0
2009-10-06 12:00:00,27.41,27.43,27.33,27.33,33100.0,27.41,27.43,27.33,27.33,33100.0
2009-10-06 12:30:00,27.34,27.4,27.32,27.38,80000.0,27.34,27.4,27.32,27.38,80000.0
2009-10-06 13:00:00,27.39,27.41,27.3,27.39,23400.0,27.39,27.41,27.3,27.39,23400.0
2009-10-06 13:30:00,27.39,27.4,27.3,27.35,29700.0,27.39,27.4,27.3,27.35,29700.0
2009-10-06 14:00:00,27.34,27.34,27.25,27.29,54200.0,27.34,27.34,27.25,27.29,54200.0
2009-10-06 14:30:00,27.28,27.55,27.25,27.55,104900.0,27.28,27.55,27.25,27.55,104900.0
2009-10-06 15:00:00,27.55,27.72,27.52,27.72,100300.0,27.55,27.72,27.52,27.72,100300.0
2009-10-06 15:30:00,27.72,27.76,27.62,27.65,214900.0,27.72,27.76,27.62,27.65,214900.0
2009-10-07 09:30:00,27.53,27.53,27.24,27.34,71400.0,27.53,27.53,27.24,27.34,71400.0
2009-10-07 10:00:00,27.36,27.62,27.3,27.61,81700.0,27.36,27.62,27.3,27.61,81700.0
2009-10-07 10:30:00,27.6,27.6,27.39,27.56,57800.0,27.6,27.6,27.39,27.56,57800.0
2009-10-07 11:00:00,27.55,27.66,27.52,27.56,23500.0,27.55,27.66,27.52,27.56,23500.0
2009-10-07 11:30:00,27.55,27.57,27.47,27.48,31400.0,27.55,27.57,27.47,27.48,31400.0
2009-10-07 12:00:00,27.47,27.57,27.47,27.53,27100.0,27.47,27.57,27.47,27.53,27100.0
2009-10-07 12:30:00,27.53,27.55,27.4,27.5,30700.0,27.53,27.55,27.4,27.5,30700.0
2009-10-07 13:00:00,27.49,27.49,27.28,27.32,68200.0,27.49,27.49,27.28,27.32,68200.0
2009-10-07 13:30:00,27.32,27.33,27.25,27.29,20700.0,27.32,27.33,27.25,27.29,20700.0
2009-10-07 14:00:00,27.3,27.3,27.15,27.19,31600.0,27.3,27.3,27.15,27.19,31600.0
2009-10-07 14:30:00,27.19,27.24,27.19,27.23,37800.0,27.19,27.24,27.19,27.23,37800.0
2009-10-07 15:00:00,27.23,27.31,27.2,27.27,52400.0,27.23,27.31,27.2,27.27,52400.0
2009-10-07 15:30:00,27.27,27.34,27.24,27.32,179800.0,27.27,27.34,27.24,27.32,179800.0
2009-10-08 09:30:00,27.51,27.63,27.08,27.17,134500.0,27.51,27.63,27.08,27.17,134500.0
2009-10-08 10:00:00,27.16,27.32,27.1,27.13,119100.0,27.16,27.32,27.1,27.13,119100.0
2009-10-08 10:30:00,27.15,27.34,27.14,27.22,72400.0,27.15,27.34,27.14,27.22,72400.0
2009-10-08 11:00:00,27.22,27.41,27.19,27.4,78400.0,27.22,27.41,27.19,27.4,78400.0
2009-10-08 11:30:00,27.41,27.58,27.41,27.55,46300.0,27.41,27.58,27.41,27.55,46300.0
2009-10-08 12:00:00,27.57,27.57,27.51,27.52,36700.0,27.57,27.57,27.51,27.52,36700.0
2009-10-08 12:30:00,27.52,27.54,27.42,27.5,38200.0,27.52,27.54,27.42,27.5,38200.0
2009-10-08 13:00:00,27.5,27.5,27.36,27.38,26300.0,27.5,27.5,27.36,27.38,26300.0
2009-10-08 13:30:00,27.38,27.39,27.1,27.13,155400.0,27.38,27.39,27.1,27.13,155400.0
2009-10-08 14:00:00,27.13,27.14,26.81,26.87,204300.0,27.13,27.14,26.81,26.87,204300.0
2009-10-08 14:30:00,26.86,27.07,26.86,27.03,107700.0,26.86,27.07,26.86,27.03,107700.0
2009-10-08 15:00:00,27.04,27.18,27.04,27.13,66000.0,27.04,27.18,27.04,27.13,66000.0
2009-10-08 15:30:00,27.11,27.22,27.06,27.16,272800.0,27.11,27.22,27.06,27.16,272800.0
2009-10-09 09:30:00,27.07,27.51,27.05,27.45,83600.0,27.07,27.51,27.05,27.45,83600.0
2009-10-09 10:00:00,27.51,27.75,27.43,27.75,93900.0,27.51,27.75,27.43,27.75,93900.0
2009-10-09 10:30:00,27.75,27.9,27.74,27.83,59300.0,27.75,27.9,27.74,27.83,59300.0
2009-10-09 11:00:00,27.81,27.87,27.68,27.77,60600.0,27.81,27.87,27.68,27.77,60600.0
2009-10-09 11:30:00,27.77,27.94,27.76,27.92,49900.0,27.77,27.94,27.76,27.92,49900.0
2009-10-09 12:00:00,27.94,27.95,27.71,27.73,42800.0,27.94,27.95,27.71,27.73,42800.0
2009-10-09 12:30:00,27.73,27.82,27.7,27.82,25900.0,27.73,27.82,27.7,27.82,25900.0
2009-10-09 13:00:00,27.83,27.96,27.79,27.96,33200.0,27.83,27.96,27.79,27.96,33200.0
2009-10-09 13:30:00,27.96,27.96,27.81,27.81,43300.0,27.96,27.96,27.81,27.81,43300.0
2009-10-09 14:00:00,27.8,27.94,27.8,27.92,47400.0,27.8,27.94,27.8,27.92,47400.0
2009-10-09 14:30:00,27.9,28.01,27.88,27.97,53700.0,27.9,28.01,27.88,27.97,53700.0
2009-10-09 15:00:00,27.96,28.01,27.88,27.98,114300.0,27.96,28.01,27.88,27.98,114300.0
2009-10-09 15:30:00,27.98,28.0,27.87,27.94,153700.0,27.98,28.0,27.87,27.94,153700.0
2009-10-12 09:30:00,28.12,28.46,28.06,28.46,41900.0,28.12,28.46,28.06,28.46,41900.0
2009-10-12 10:00:00,28.47,28.54,28.45,28.48,49400.0,28.47,28.54,28.45,28.48,49400.0
2009-10-12 10:30:00,28.47,28.64,28.47,28.63,41100.0,28.47,28.64,28.47,28.63,41100.0
2009-10-12 11:00:00,28.64,28.71,28.56,28.69,36200.0,28.64,28.71,28.56,28.69,36200.0
2009-10-12 11:30:00,28.69,28.69,28.66,28.68,15600.0,28.69,28.69,28.66,28.68,15600.0
2009-10-12 12:00:00,28.67,28.7,28.6,28.6,32200.0,28.67,28.7,28.6,28.6,32200.0
2009-10-12 12:30:00,28.61,28.61,28.46,28.46,30200.0,28.61,28.61,28.46,28.46,30200.0
2009-10-12 13:00:00,28.47,28.49,28.46,28.48,18800.0,28.47,28.49,28.46,28.48,18800.0
2009-10-12 13:30:00,28.48,28.57,28.45,28.46,36200.0,28.48,28.57,28.45,28.46,36200.0
2009-10-12 14:00:00,28.46,28.46,28.22,28.25,37100.0,28.46,28.46,28.22,28.25,37100.0
2009-10-12 14:30:00,28.25,28.25,28.03,28.2,121700.0,28.25,28.25,28.03,28.2,121700.0
2009-10-12 15:00:00,28.19,28.39,28.15,28.37,57400.0,28.19,28.39,28.15,28.37,57400.0
2009-10-12 15:30:00,28.37,28.39,28.26,28.26,139200.0,28.37,28.39,28.26,28.26,139200.0
2009-10-13 09:30:00,28.27,28.3,28.01,28.02,62800.0,28.27,28.3,28.01,28.02,62800.0
2009-10-13 10:00:00,28.0,28.13,27.86,28.13,30000.0,28.0,28.13,27.86,28.13,30000.0
2009-10-13 10:30:00,28.14,28.16,28.06,28.13,18300.0,28.14,28.16,28.06,28.13,18300.0
2009-10-13 11:00:00,28.12,28.18,28.01,28.18,29300.0,28.12,28.18,28.01,28.18,29300.0
2009-10-13 11:30:00,28.19,28.21,28.11,28.17,55000.0,28.19,28.21,28.11,28.17,55000.0
2009-10-13 12:00:00,28.19,28.25,28.14,28.14,26900.0,28.19,28.25,28.14,28.14,26900.0
2009-10-13 12:30:00,28.15,28.18,28.14,28.18,54000.0,28.15,28.18,28.14,28.18,54000.0
2009-10-13 13:00:00,28.18,28.33,28.18,28.28,23800.0,28.18,28.33,28.18,28.28,23800.0
2009-10-13 13:30:00,28.27,28.28,28.17,28.21,18600.0,28.27,28.28,28.17,28.21,18600.0
2009-10-13 14:00:00,28.21,28.22,28.1,28.2,21900.0,28.21,28.22,28.1,28.2,21900.0
2009-10-13 14:30:00,28.19,28.24,28.11,28.19,30800.0,28.19,28.24,28.11,28.19,30800.0
2009-10-13 15:00:00,28.19,28.28,28.18,28.25,49600.0,28.19,28.28,28.18,28.25,49600.0
2009-10-13 15:30:00,28.25,28.28,28.18,28.22,73300.0,28.25,28.28,28.18,28.22,73300.0
2009-10-14 09:30:00,28.52,29.1,28.35,28.87,189100.0,28.52,29.1,28.35,28.87,189100.0
2009-10-14 10:00:00,28.86,28.94,28.73,28.76,66100.0,28.86,28.94,28.73,28.76,66100.0
2009-10-14 10:30:00,28.77,28.78,28.63,28.69,72900.0,28.77,28.78,28.63,28.69,72900.0
2009-10-14 11:00:00,28.69,28.85,28.67,28.74,62400.0,28.69,28.85,28.67,28.74,62400.0
2009-10-14 11:30:00,28.73,28.75,28.67,28.69,54100.0,28.73,28.75,28.67,28.69,54100.0
2009-10-14 12:00:00,28.7,28.74,28.55,28.56,53900.0,28.7,28.74,28.55,28.56,53900.0
2009-10-14 12:30:00,28.56,28.57,28.41,28.52,59400.0,28.56,28.57,28.41,28.52,59400.0
2009-10-14 13:00:00,28.53,28.59,28.47,28.48,70000.0,28.53,28.59,28.47,28.48,70000.0
2009-10-14 13:30:00,28.49,28.61,28.44,28.45,44100.0,28.49,28.61,28.44,28.45,44100.0
2009-10-14 14:00:00,28.45,28.54,28.38,28.47,42300.0,28.45,28.54,28.38,28.47,42300.0
2009-10-14 14:30:00,28.47,28.59,28.47,28.57,67500.0,28.47,28.59,28.47,28.57,67500.0
2009-10-14 15:00:00,28.57,28.78,28.57,28.78,81500.0,28.57,28.78,28.57,28.78,81500.0
2009-10-14 15:30:00,28.78,28.78,28.65,28.71,127000.0,28.78,28.78,28.65,28.71,127000.0
2009-10-15 09:30:00,28.46,28.5,28.28,28.4,69200.0,28.46,28.5,28.28,28.4,69200.0
2009-10-15 10:00:00,28.4,28.4,27.99,27.99,86200.0,28.4,28.4,27.99,27.99,86200.0
2009-10-15 10:30:00,27.99,28.08,27.9,28.07,56900.0,27.99,28.08,27.9,28.07,56900.0
2009-10-15 11:00:00,28.07,28.17,27.96,27.97,72300.0,28.07,28.17,27.96,27.97,72300.0
2009-10-15 11:30:00,27.98,27.99,27.81,27.83,46100.0,27.98,27.99,27.81,27.83,46100.0
2009-10-15 12:00:00,27.83,27.99,27.83,27.93,55900.0,27.83,27.99,27.83,27.93,55900.0
2009-10-15 12:30:00,27.92,27.95,27.84,27.92,119100.0,27.92,27.95,27.84,27.92,119100.0
2009-10-15 13:00:00,27.92,27.99,27.85,27.99,113300.0,27.92,27.99,27.85,27.99,113300.0
2009-10-15 13:30:00,27.98,28.1,27.95,28.06,109400.0,27.98,28.1,27.95,28.06,109400.0
2009-10-15 14:00:00,28.05,28.1,28.01,28.04,113400.0,28.05,28.1,28.01,28.04,113400.0
2009-10-15 14:30:00,28.04,28.27,28.03,28.26,215000.0,28.04,28.27,28.03,28.26,215000.0
2009-10-15 15:00:00,28.27,28.43,28.27,28.34,169000.0,28.27,28.43,28.27,28.34,169000.0
2009-10-15 15:30:00,28.34,28.47,28.29,28.38,215300.0,28.34,28.47,28.29,28.38,215300.0
2009-10-16 09:30:00,28.14,28.31,27.85,27.9,114300.0,28.14,28.31,27.85,27.9,114300.0
2009-10-16 10:00:00,27.9,27.94,27.56,27.6,101700.0,27.9,27.94,27.56,27.6,101700.0
2009-10-16 10:30:00,27.61,27.62,27.44,27.47,73400.0,27.61,27.62,27.44,27.47,73400.0
2009-10-16 11:00:00,27.45,27.65,27.44,27.62,106500.0,27.45,27.65,27.44,27.62,106500.0
2009-10-16 11:30:00,27.62,27.68,27.38,27.42,98100.0,27.62,27.68,27.38,27.42,98100.0
2009-10-16 12:00:00,27.42,27.53,27.38,27.49,48200.0,27.42,27.53,27.38,27.49,48200.0
2009-10-16 12:30:00,27.48,27.53,27.45,27.48,42000.0,27.48,27.53,27.45,27.48,42000.0
2009-10-16 13:00:00,27.49,27.66,27.47,27.66,87900.0,27.49,27.66,27.47,27.66,87900.0
2009-10-16 13:30:00,27.66,27.7,27.57,27.59,52100.0,27.66,27.7,27.57,27.59,52100.0
2009-10-16 14:00:00,27.59,27.59,27.5,27.56,75600.0,27.59,27.59,27.5,27.56,75600.0
2009-10-16 14:30:00,27.57,27.66,27.55,27.63,77500.0,27.57,27.66,27.55,27.63,77500.0
2009-10-16 15:00:00,27.63,27.66,27.61,27.64,162900.0,27.63,27.66,27.61,27.64,162900.0
2009-10-16 15:30:00,27.63,27.64,27.49,27.55,192700.0,27.63,27.64,27.49,27.55,192700.0
2009-10-19 09:30:00,27.59,27.64,27.25,27.35,133600.0,27.59,27.64,27.25,27.35,133600.0
2009-10-19 10:00:00,27.36,27.36,27.13,27.25,113700.0,27.36,27.36,27.13,27.25,113700.0
2009-10-19 10:30:00,27.26,27.37,27.22,27.25,104500.0,27.26,27.37,27.22,27.25,104500.0
2009-10-19 11:00:00,27.24,27.48,27.23,27.48,110300.0,27.24,27.48,27.23,27.48,110300.0
2009-10-19 11:30:00,27.49,27.7,27.48,27.65,72500.0,27.49,27.7,27.48,27.65,72500.0
2009-10-19 12:00:00,27.65,27.65,27.45,27.45,61100.0,27.65,27.65,27.45,27.45,61100.0
2009-10-19 12:30:00,27.44,27.57,27.44,27.46,58500.0,27.44,27.57,27.44,27.46,58500.0
2009-10-19 13:00:00,27.45,27.51,27.33,27.37,76800.0,27.45,27.51,27.33,27.37,76800.0
2009-10-19 13:30:00,27.36,27.48,27.33,27.37,58900.0,27.36,27.48,27.33,27.37,58900.0
2009-10-19 14:00:00,27.39,27.44,27.35,27.39,86400.0,27.39,27.44,27.35,27.39,86400.0
2009-10-19 14:30:00,27.39,27.41,27.29,27.34,90200.0,27.39,27.41,27.29,27.34,90200.0
2009-10-19 15:00:00,27.34,27.35,27.19,27.21,149600.0,27.34,27.35,27.19,27.21,149600.0
2009-10-19 15:30:00,27.2,27.23,27.08,27.14,310500.0,27.2,27.23,27.08,27.14,310500.0
2009-10-20 09:30:00,27.12,27.5,27.12,27.43,74700.0,27.12,27.5,27.12,27.43,74700.0
2009-10-20 10:00:00,27.43,27.66,27.43,27.61,99000.0,27.43,27.66,27.43,27.61,99000.0
2009-10-20 10:30:00,27.61,27.64,27.43,27.52,79500.0,27.61,27.64,27.43,27.52,79500.0
2009-10-20 11:00:00,27.53,27.58,27.49,27.51,39800.0,27.53,27.58,27.49,27.51,39800.0
2009-10-20 11:30:00,27.52,27.54,27.24,27.24,68200.0,27.52,27.54,27.24,27.24,68200.0
2009-10-20 12:00:00,27.25,27.27,27.1,27.16,43300.0,27.25,27.27,27.1,27.16,43300.0
2009-10-20 12:30:00,27.16,27.2,27.07,27.12,47000.0,27.16,27.2,27.07,27.12,47000.0
2009-10-20 13:00:00,27.13,27.4,27.13,27.4,55500.0,27.13,27.4,27.13,27.4,55500.0
2009-10-20 13:30:00,27.41,27.47,27.35,27.38,72000.0,27.41,27.47,27.35,27.38,72000.0
2009-10-20 14:00:00,27.37,27.4,27.27,27.28,55400.0,27.37,27.4,27.27,27.28,55400.0
2009-10-20 14:30:00,27.28,27.33,27.22,27.24,75000.0,27.28,27.33,27.22,27.24,75000.0
2009-10-20 15:00:00,27.25,27.29,27.17,27.28,194300.0,27.25,27.29,27.17,27.28,194300.0
2009-10-20 15:30:00,27.28,27.52,27.28,27.43,289000.0,27.28,27.52,27.28,27.43,289000.0
2009-10-21 09:30:00,27.41,27.83,27.39,27.69,74400.0,27.41,27.83,27.39,27.69,74400.0
2009-10-21 10:00:00,27.67,27.98,27.67,27.91,54100.0,27.67,27.98,27.67,27.91,54100.0
2009-10-21 10:30:00,27.93,28.25,27.89,28.14,126100.0,27.93,28.25,27.89,28.14,126100.0
2009-10-21 11:00:00,28.14,28.15,27.93,28.0,76900.0,28.14,28.15,27.93,28.0,76900.0
2009-10-21 11:30:00,28.0,28.17,27.96,28.1,172800.0,28.0,28.17,27.96,28.1,172800.0
2009-10-21 12:00:00,28.11,28.35,28.1,28.27,191800.0,28.11,28.35,28.1,28.27,191800.0
2009-10-21 12:30:00,28.27,28.28,28.2,28.24,56600.0,28.27,28.28,28.2,28.24,56600.0
2009-10-21 13:00:00,28.23,28.24,28.15,28.17,37300.0,28.23,28.24,28.15,28.17,37300.0
2009-10-21 13:30:00,28.16,28.2,28.07,28.2,61100.0,28.16,28.2,28.07,28.2,61100.0
2009-10-21 14:00:00,28.2,28.21,28.02,28.09,85200.0,28.2,28.21,28.02,28.09,85200.0
2009-10-21 14:30:00,28.09,28.21,28.05,28.17,71200.0,28.09,28.21,28.05,28.17,71200.0
2009-10-21 15:00:00,28.17,28.25,28.07,28.09,166600.0,28.17,28.25,28.07,28.09,166600.0
2009-10-21 15:30:00,28.1,28.1,27.65,27.71,369500.0,28.1,28.1,27.65,27.71,369500.0
2009-10-22 09:30:00,27.73,27.76,27.24,27.54,69100.0,27.73,27.76,27.24,27.54,69100.0
2009-10-22 10:00:00,27.55,27.63,27.36,27.5,75800.0,27.55,27.63,27.36,27.5,75800.0
2009-10-22 10:30:00,27.51,27.55,27.41,27.53,66600.0,27.51,27.55,27.41,27.53,66600.0
2009-10-22 11:00:00,27.53,27.63,27.48,27.57,58700.0,27.53,27.63,27.48,27.57,58700.0
2009-10-22 11:30:00,27.57,27.75,27.55,27.66,74600.0,27.57,27.75,27.55,27.66,74600.0
2009-10-22 12:00:00,27.67,27.76,27.58,27.6,57100.0,27.67,27.76,27.58,27.6,57100.0
2009-10-22 12:30:00,27.61,27.86,27.61,27.81,43700.0,27.61,27.86,27.61,27.81,43700.0
2009-10-22 13:00:00,27.8,27.88,27.75,27.81,32200.0,27.8,27.88,27.75,27.81,32200.0
2009-10-22 13:30:00,27.8,27.84,27.69,27.82,47000.0,27.8,27.84,27.69,27.82,47000.0
2009-10-22 14:00:00,27.83,28.09,27.83,28.07,61700.0,27.83,28.09,27.83,28.07,61700.0
2009-10-22 14:30:00,28.08,28.13,28.04,28.11,75600.0,28.08,28.13,28.04,28.11,75600.0
2009-10-22 15:00:00,28.1,28.27,28.06,28.22,82100.0,28.1,28.27,28.06,28.22,82100.0
2009-10-22 15:30:00,28.22,28.23,28.05,28.07,137900.0,28.22,28.23,28.05,28.07,137900.0
2009-10-23 09:30:00,28.49,28.49,28.04,28.31,64700.0,28.49,28.49,28.04,28.31,64700.0
2009-10-23 10:00:00,28.33,28.36,27.95,28.05,64800.0,28.33,28.36,27.95,28.05,64800.0
2009-10-23 10:30:00,28.02,28.02,27.74,27.75,29900.0,28.02,28.02,27.74,27.75,29900.0
2009-10-23 11:00:00,27.74,27.79,27.59,27.59,31200.0,27.74,27.79,27.59,27.59,31200.0
2009-10-23 11:30:00,27.6,27.74,27.57,27.68,32100.0,27.6,27.74,27.57,27.68,32100.0
2009-10-23 12:00:00,27.7,27.75,27.59,27.63,20600.0,27.7,27.75,27.59,27.63,20600.0
2009-10-23 12:30:00,27.64,27.66,27.58,27.63,38900.0,27.64,27.66,27.58,27.63,38900.0
2009-10-23 13:00:00,27.63,27.69,27.48,27.49,38200.0,27.63,27.69,27.48,27.49,38200.0
2009-10-23 13:30:00,27.49,27.49,27.38,27.39,47600.0,27.49,27.49,27.38,27.39,47600.0
2009-10-23 14:00:00,27.39,27.57,27.37,27.5,34300.0,27.39,27.57,27.37,27.5,34300.0
2009-10-23 14:30:00,27.5,27.57,27.48,27.49,47800.0,27.5,27.57,27.48,27.49,47800.0
2009-10-23 15:00:00,27.5,27.6,27.45,27.5,78600.0,27.5,27.6,27.45,27.5,78600.0
2009-10-23 15:30:00,27.51,27.51,27.29,27.34,170700.0,27.51,27.51,27.29,27.34,170700.0
2009-10-26 09:30:00,27.33,27.89,27.29,27.89,50500.0,27.33,27.89,27.29,27.89,50500.0
2009-10-26 10:00:00,27.88,28.06,27.77,27.89,78100.0,27.88,28.06,27.77,27.89,78100.0
2009-10-26 10:30:00,27.88,28.02,27.83,28.0,41000.0,27.88,28.02,27.83,28.0,41000.0
2009-10-26 11:00:00,27.98,28.1,27.92,27.94,67100.0,27.98,28.1,27.92,27.94,67100.0
2009-10-26 11:30:00,27.91,27.93,27.4,27.4,145200.0,27.91,27.93,27.4,27.4,145200.0
2009-10-26 12:00:00,27.42,27.78,27.34,27.72,200500.0,27.42,27.78,27.34,27.72,200500.0
2009-10-26 12:30:00,27.72,27.8,27.51,27.73,146900.0,27.72,27.8,27.51,27.73,146900.0
2009-10-26 13:00:00,27.71,27.74,27.49,27.58,77000.0,27.71,27.74,27.49,27.58,77000.0
2009-10-26 13:30:00,27.58,27.72,27.52,27.62,77200.0,27.58,27.72,27.52,27.62,77200.0
2009-10-26 14:00:00,27.63,27.72,27.49,27.61,119300.0,27.63,27.72,27.49,27.61,119300.0
2009-10-26 14:30:00,27.6,27.69,27.46,27.62,104100.0,27.6,27.69,27.46,27.62,104100.0
2009-10-26 15:00:00,27.61,27.62,27.41,27.43,81800.0,27.61,27.62,27.41,27.43,81800.0
2009-10-26 15:30:00,27.44,27.69,27.43,27.54,156000.0,27.44,27.69,27.43,27.54,156000.0
2009-10-27 09:30:00,27.67,28.2,27.62,27.7,84700.0,27.67,28.2,27.62,27.7,84700.0
2009-10-27 10:00:00,27.63,27.7,27.31,27.64,71600.0,27.63,27.7,27.31,27.64,71600.0
2009-10-27 10:30:00,27.63,27.97,27.59,27.87,60400.0,27.63,27.97,27.59,27.87,60400.0
2009-10-27 11:00:00,27.86,27.9,27.5,27.65,94000.0,27.86,27.9,27.5,27.65,94000.0
2009-10-27 11:30:00,27.67,27.79,27.54,27.74,87800.0,27.67,27.79,27.54,27.74,87800.0
2009-10-27 12:00:00,27.75,27.83,27.66,27.75,50900.0,27.75,27.83,27.66,27.75,50900.0
2009-10-27 12:30:00,27.75,27.84,27.67,27.7,77100.0,27.75,27.84,27.67,27.7,77100.0
2009-10-27 13:00:00,27.69,27.78,27.38,27.47,72900.0,27.69,27.78,27.38,27.47,72900.0
2009-10-27 13:30:00,27.47,27.71,27.37,27.7,92800.0,27.47,27.71,27.37,27.7,92800.0
2009-10-27 14:00:00,27.69,27.8,27.56,27.65,90500.0,27.69,27.8,27.56,27.65,90500.0
2009-10-27 14:30:00,27.65,27.77,27.51,27.65,70700.0,27.65,27.77,27.51,27.65,70700.0
2009-10-27 15:00:00,27.65,27.77,27.52,27.56,148300.0,27.65,27.77,27.52,27.56,148300.0
2009-10-27 15:30:00,27.57,27.68,27.46,27.62,230100.0,27.57,27.68,27.46,27.62,230100.0
2009-10-28 09:30:00,27.72,27.72,27.23,27.24,158000.0,27.72,27.72,27.23,27.24,158000.0
2009-10-28 10:00:00,27.24,27.32,26.57,26.58,212100.0,27.24,27.32,26.57,26.58,212100.0
2009-10-28 10:30:00,26.57,26.72,26.2,26.45,169700.0,26.57,26.72,26.2,26.45,169700.0
2009-10-28 11:00:00,26.46,26.57,26.32,26.32,114800.0,26.46,26.57,26.32,26.32,114800.0
2009-10-28 11:30:00,26.32,26.36,26.04,26.12,144500.0,26.32,26.36,26.04,26.12,144500.0
2009-10-28 12:00:00,26.12,26.25,25.91,25.98,91400.0,26.12,26.25,25.91,25.98,91400.0
2009-10-28 12:30:00,26.0,26.06,25.78,25.87,99900.0,26.0,26.06,25.78,25.87,99900.0
2009-10-28 13:00:00,25.88,26.21,25.85,26.0,87700.0,25.88,26.21,25.85,26.0,87700.0
2009-10-28 13:30:00,26.02,26.07,25.84,25.86,66900.0,26.02,26.07,25.84,25.86,66900.0
2009-10-28 14:00:00,25.87,25.95,25.71,25.72,74600.0,25.87,25.95,25.71,25.72,74600.0
2009-10-28 14:30:00,25.72,25.87,25.64,25.72,85700.0,25.72,25.87,25.64,25.72,85700.0
2009-10-28 15:00:00,25.71,25.8,25.58,25.64,125300.0,25.71,25.8,25.58,25.64,125300.0
2009-10-28 15:30:00,25.63,25.77,25.52,25.64,343800.0,25.63,25.77,25.52,25.64,343800.0
2009-10-29 09:30:00,25.81,26.07,25.51,26.03,183500.0,25.81,26.07,25.51,26.03,183500.0
2009-10-29 10:00:00,26.04,26.35,26.0,26.14,152500.0,26.04,26.35,26.0,26.14,152500.0
2009-10-29 10:30:00,26.14,26.36,26.02,26.32,98400.0,26.14,26.36,26.02,26.32,98400.0
2009-10-29 11:00:00,26.31,26.41,26.03,26.05,78500.0,26.31,26.41,26.03,26.05,78500.0
2009-10-29 11:30:00,26.05,26.17,25.94,26.01,83600.0,26.05,26.17,25.94,26.01,83600.0
2009-10-29 12:00:00,26.03,26.11,25.92,25.94,89500.0,26.03,26.11,25.92,25.94,89500.0
2009-10-29 12:30:00,25.94,25.98,25.84,25.9,101000.0,25.94,25.98,25.84,25.9,101000.0
2009-10-29 13:00:00,25.9,25.93,25.84,25.86,67300.0,25.9,25.93,25.84,25.86,67300.0
2009-10-29 13:30:00,25.86,25.97,25.85,25.87,72700.0,25.86,25.97,25.85,25.87,72700.0
2009-10-29 14:00:00,25.87,25.9,25.76,25.78,72700.0,25.87,25.9,25.76,25.78,72700.0
2009-10-29 14:30:00,25.8,25.94,25.79,25.82,100800.0,25.8,25.94,25.79,25.82,100800.0
2009-10-29 15:00:00,25.81,25.92,25.81,25.9,134800.0,25.81,25.92,25.81,25.9,134800.0
2009-10-29 15:30:00,25.89,25.9,25.78,25.85,218600.0,25.89,25.9,25.78,25.85,218600.0
2009-10-30 09:30:00,25.68,26.06,25.65,25.81,95700.0,25.68,26.06,25.65,25.81,95700.0
2009-10-30 10:00:00,25.82,25.97,25.69,25.73,111800.0,25.82,25.97,25.69,25.73,111800.0
2009-10-30 10:30:00,25.72,25.72,25.56,25.67,72400.0,25.72,25.72,25.56,25.67,72400.0
2009-10-30 11:00:00,25.67,25.77,25.55,25.58,57000.0,25.67,25.77,25.55,25.58,57000.0
2009-10-30 11:30:00,25.58,25.61,25.27,25.42,95600.0,25.58,25.61,25.27,25.42,95600.0
2009-10-30 12:00:00,25.42,25.62,25.38,25.45,140100.0,25.42,25.62,25.38,25.45,140100.0
2009-10-30 12:30:00,25.47,25.71,25.37,25.49,179000.0,25.47,25.71,25.37,25.49,179000.0
2009-10-30 13:00:00,25.49,25.66,25.48,25.62,93400.0,25.49,25.66,25.48,25.62,93400.0
2009-10-30 13:30:00,25.62,25.72,25.44,25.64,107700.0,25.62,25.72,25.44,25.64,107700.0
2009-10-30 14:00:00,25.6,25.83,25.57,25.77,185700.0,25.6,25.83,25.57,25.77,185700.0
2009-10-30 14:30:00,25.76,25.77,25.59,25.65,120800.0,25.76,25.77,25.59,25.65,120800.0
2009-10-30 15:00:00,25.64,25.64,25.34,25.46,292500.0,25.64,25.64,25.34,25.46,292500.0
2009-10-30 15:30:00,25.46,25.56,25.31,25.34,307000.0,25.46,25.56,25.31,25.34,307000.0
2009-11-02 09:30:00,25.45,25.59,25.08,25.46,76800.0,25.45,25.59,25.08,25.46,76800.0
2009-11-02 10:00:00,25.5,25.88,25.47,25.6,113400.0,25.5,25.88,25.47,25.6,113400.0
2009-11-02 10:30:00,25.6,25.72,25.47,25.47,77900.0,25.6,25.72,25.47,25.47,77900.0
2009-11-02 11:00:00,25.46,25.8,25.41,25.74,64100.0,25.46,25.8,25.41,25.74,64100.0
2009-11-02 11:30:00,25.75,25.99,25.73,25.87,47100.0,25.75,25.99,25.73,25.87,47100.0
2009-11-02 12:00:00,25.86,25.89,25.53,25.53,81100.0,25.86,25.89,25.53,25.53,81100.0
2009-11-02 12:30:00,25.52,25.56,25.07,25.07,76100.0,25.52,25.56,25.07,25.07,76100.0
2009-11-02 13:00:00,25.07,25.4,25.05,25.31,90600.0,25.07,25.4,25.05,25.31,90600.0
2009-11-02 13:30:00,25.3,25.3,25.04,25.04,81500.0,25.3,25.3,25.04,25.04,81500.0
2009-11-02 14:00:00,25.05,25.4,24.97,25.36,87900.0,25.05,25.4,24.97,25.36,87900.0
2009-11-02 14:30:00,25.39,25.41,25.2,25.29,66300.0,25.39,25.41,25.2,25.29,66300.0
2009-11-02 15:00:00,25.31,25.37,25.19,25.31,98800.0,25.31,25.37,25.19,25.31,98800.0
2009-11-02 15:30:00,25.31,25.41,25.25,25.35,165000.0,25.31,25.41,25.25,25.35,165000.0
2009-11-03 09:30:00,25.22,25.22,24.85,25.06,90800.0,25.22,25.22,24.85,25.06,90800.0
2009-11-03 10:00:00,25.03,25.43,24.87,25.34,189200.0,25.03,25.43,24.87,25.34,189200.0
2009-11-03 10:30:00,25.34,25.4,25.18,25.22,81900.0,25.34,25.4,25.18,25.22,81900.0
2009-11-03 11:00:00,25.21,25.51,25.21,25.35,82200.0,25.21,25.51,25.21,25.35,82200.0
2009-11-03 11:30:00,25.38,25.55,25.24,25.5,73700.0,25.38,25.55,25.24,25.5,73700.0
2009-11-03 12:00:00,25.49,25.64,25.34,25.55,62200.0,25.49,25.64,25.34,25.55,62200.0
2009-11-03 12:30:00,25.54,25.72,25.52,25.61,58800.0,25.54,25.72,25.52,25.61,58800.0
2009-11-03 13:00:00,25.6,25.79,25.56,25.65,80500.0,25.6,25.79,25.56,25.65,80500.0
2009-11-03 13:30:00,25.64,25.75,25.51,25.68,59600.0,25.64,25.75,25.51,25.68,59600.0
2009-11-03 14:00:00,25.68,25.83,25.68,25.76,61100.0,25.68,25.83,25.68,25.76,61100.0
2009-11-03 14:30:00,25.78,25.85,25.69,25.75,77000.0,25.78,25.85,25.69,25.75,77000.0
2009-11-03 15:00:00,25.76,25.81,25.71,25.76,85600.0,25.76,25.81,25.71,25.76,85600.0
2009-11-03 15:30:00,25.76,25.89,25.76,25.81,185100.0,25.76,25.89,25.76,25.81,185100.0
2009-11-04 09:30:00,26.06,26.16,25.95,26.1,37200.0,26.06,26.16,25.95,26.1,37200.0
2009-11-04 10:00:00,26.08,26.16,25.97,26.06,64500.0,26.08,26.16,25.97,26.06,64500.0
2009-11-04 10:30:00,26.06,26.14,25.98,26.08,48200.0,26.06,26.14,25.98,26.08,48200.0
2009-11-04 11:00:00,26.08,26.09,26.01,26.08,41600.0,26.08,26.09,26.01,26.08,41600.0
2009-11-04 11:30:00,26.07,26.13,25.97,25.97,60800.0,26.07,26.13,25.97,25.97,60800.0
2009-11-04 12:00:00,25.98,26.03,25.93,25.97,54400.0,25.98,26.03,25.93,25.97,54400.0
2009-11-04 12:30:00,25.98,26.13,25.97,26.0,39100.0,25.98,26.13,25.97,26.0,39100.0
2009-11-04 13:00:00,25.99,26.11,25.95,25.99,48700.0,25.99,26.11,25.95,25.99,48700.0
2009-11-04 13:30:00,25.99,26.03,25.93,25.93,41600.0,25.99,26.03,25.93,25.93,41600.0
2009-11-04 14:00:00,25.94,26.06,25.7,25.76,69400.0,25.94,26.06,25.7,25.76,69400.0
2009-11-04 14:30:00,25.76,26.11,25.71,26.08,108300.0,25.76,26.11,25.71,26.08,108300.0
2009-11-04 15:00:00,26.07,26.07,25.88,25.95,116400.0,26.07,26.07,25.88,25.95,116400.0
2009-11-04 15:30:00,25.96,25.99,25.76,25.81,327500.0,25.96,25.99,25.76,25.81,327500.0
2009-11-05 09:30:00,26.07,26.5,26.01,26.5,77500.0,26.07,26.5,26.01,26.5,77500.0
2009-11-05 10:00:00,26.5,26.58,26.45,26.52,74700.0,26.5,26.58,26.45,26.52,74700.0
2009-11-05 10:30:00,26.54,26.86,26.53,26.83,48800.0,26.54,26.86,26.53,26.83,48800.0
2009-11-05 11:00:00,26.82,26.84,26.63,26.69,52200.0,26.82,26.84,26.63,26.69,52200.0
2009-11-05 11:30:00,26.68,26.72,26.47,26.48,55700.0,26.68,26.72,26.47,26.48,55700.0
2009-11-05 12:00:00,26.5,26.66,26.49,26.65,79200.0,26.5,26.66,26.49,26.65,79200.0
2009-11-05 12:30:00,26.64,26.76,26.61,26.71,71100.0,26.64,26.76,26.61,26.71,71100.0
2009-11-05 13:00:00,26.72,26.73,26.56,26.71,100100.0,26.72,26.73,26.56,26.71,100100.0
2009-11-05 13:30:00,26.7,26.8,26.62,26.64,77000.0,26.7,26.8,26.62,26.64,77000.0
2009-11-05 14:00:00,26.64,26.74,26.59,26.68,63800.0,26.64,26.74,26.59,26.68,63800.0
2009-11-05 14:30:00,26.68,26.82,26.63,26.81,99400.0,26.68,26.82,26.63,26.81,99400.0
2009-11-05 15:00:00,26.81,26.87,26.75,26.84,109800.0,26.81,26.87,26.75,26.84,109800.0
2009-11-05 15:30:00,26.82,26.94,26.78,26.92,248500.0,26.82,26.94,26.78,26.92,248500.0
2009-11-06 09:30:00,26.75,27.2,26.6,27.12,104900.0,26.75,27.2,26.6,27.12,104900.0
2009-11-06 10:00:00,27.13,27.24,26.8,26.8,88200.0,27.13,27.24,26.8,26.8,88200.0
2009-11-06 10:30:00,26.79,26.94,26.71,26.93,92700.0,26.79,26.94,26.71,26.93,92700.0
2009-11-06 11:00:00,26.92,27.03,26.84,27.02,67800.0,26.92,27.03,26.84,27.02,67800.0
2009-11-06 11:30:00,27.0,27.09,26.91,26.94,60900.0,27.0,27.09,26.91,26.94,60900.0
2009-11-06 12:00:00,26.93,27.01,26.89,26.92,57800.0,26.93,27.01,26.89,26.92,57800.0
2009-11-06 12:30:00,26.91,26.97,26.78,26.84,51200.0,26.91,26.97,26.78,26.84,51200.0
2009-11-06 13:00:00,26.84,26.92,26.76,26.92,32800.0,26.84,26.92,26.76,26.92,32800.0
2009-11-06 13:30:00,26.91,26.97,26.88,26.93,49600.0,26.91,26.97,26.88,26.93,49600.0
2009-11-06 14:00:00,26.92,26.93,26.8,26.85,78100.0,26.92,26.93,26.8,26.85,78100.0
2009-11-06 14:30:00,26.85,26.9,26.76,26.9,85200.0,26.85,26.9,26.76,26.9,85200.0
2009-11-06 15:00:00,26.89,26.96,26.79,26.95,80700.0,26.89,26.96,26.79,26.95,80700.0
2009-11-06 15:30:00,26.94,26.95,26.87,26.93,31300.0,26.94,26.95,26.87,26.93,31300.0
2009-11-09 09:30:00,27.22,27.37,27.06,27.26,115000.0,27.22,27.37,27.06,27.26,115000.0
2009-11-09 10:00:00,27.27,27.42,27.27,27.42,67700.0,27.27,27.42,27.27,27.42,67700.0
2009-11-09 10:30:00,27.4,27.48,27.37,27.39,41200.0,27.4,27.48,27.37,27.39,41200.0
2009-11-09 11:00:00,27.39,27.39,27.22,27.34,66500.0,27.39,27.39,27.22,27.34,66500.0
2009-11-09 11:30:00,27.34,27.34,27.25,27.27,26800.0,27.34,27.34,27.25,27.27,26800.0
2009-11-09 12:00:00,27.29,27.31,27.24,27.25,30900.0,27.29,27.31,27.24,27.25,30900.0
2009-11-09 12:30:00,27.26,27.35,27.25,27.28,39000.0,27.26,27.35,27.25,27.28,39000.0
2009-11-09 13:00:00,27.28,27.36,27.21,27.23,38500.0,27.28,27.36,27.21,27.23,38500.0
2009-11-09 13:30:00,27.23,27.34,27.21,27.27,36500.0,27.23,27.34,27.21,27.27,36500.0
2009-11-09 14:00:00,27.29,27.37,27.27,27.33,38500.0,27.29,27.37,27.27,27.33,38500.0
2009-11-09 14:30:00,27.34,27.41,27.31,27.32,46700.0,27.34,27.41,27.31,27.32,46700.0
2009-11-09 15:00:00,27.34,27.37,27.29,27.36,52600.0,27.34,27.37,27.29,27.36,52600.0
2009-11-09 15:30:00,27.35,27.39,27.26,27.35,129700.0,27.35,27.39,27.26,27.35,129700.0
2009-11-10 09:30:00,27.35,27.86,27.23,27.76,82600.0,27.35,27.86,27.23,27.76,82600.0
2009-11-10 10:00:00,27.76,27.8,27.6,27.71,71900.0,27.76,27.8,27.6,27.71,71900.0
2009-11-10 10:30:00,27.74,27.74,27.42,27.44,74900.0,27.74,27.74,27.42,27.44,74900.0
2009-11-10 11:00:00,27.45,27.52,27.38,27.47,83900.0,27.45,27.52,27.38,27.47,83900.0
2009-11-10 11:30:00,27.48,27.53,27.36,27.38,71400.0,27.48,27.53,27.36,27.38,71400.0
2009-11-10 12:00:00,27.38,27.53,27.36,27.39,56400.0,27.38,27.53,27.36,27.39,56400.0
2009-11-10 12:30:00,27.4,27.54,27.39,27.52,51300.0,27.4,27.54,27.39,27.52,51300.0
2009-11-10 13:00:00,27.52,27.53,27.43,27.46,54000.0,27.52,27.53,27.43,27.46,54000.0
2009-11-10 13:30:00,27.47,27.55,27.36,27.38,81000.0,27.47,27.55,27.36,27.38,81000.0
2009-11-10 14:00:00,27.38,27.49,27.36,27.4,82700.0,27.38,27.49,27.36,27.4,82700.0
2009-11-10 14:30:00,27.41,27.49,27.39,27.4,104500.0,27.41,27.49,27.39,27.4,104500.0
2009-11-10 15:00:00,27.4,27.48,27.34,27.45,120800.0,27.4,27.48,27.34,27.45,120800.0
2009-11-10 15:30:00,27.45,27.45,27.32,27.36,290900.0,27.45,27.45,27.32,27.36,290900.0
2009-11-11 09:30:00,27.68,27.71,27.44,27.66,27300.0,27.68,27.71,27.44,27.66,27300.0
2009-11-11 10:00:00,27.69,27.8,27.57,27.69,61500.0,27.69,27.8,27.57,27.69,61500.0
2009-11-11 10:30:00,27.68,27.73,27.44,27.5,50300.0,27.68,27.73,27.44,27.5,50300.0
2009-11-11 11:00:00,27.51,27.51,27.29,27.45,48000.0,27.51,27.51,27.29,27.45,48000.0
2009-11-11 11:30:00,27.44,27.47,27.29,27.32,38900.0,27.44,27.47,27.29,27.32,38900.0
2009-11-11 12:00:00,27.32,27.36,27.26,27.32,64400.0,27.32,27.36,27.26,27.32,64400.0
2009-11-11 12:30:00,27.31,27.38,27.26,27.31,55100.0,27.31,27.38,27.26,27.31,55100.0
2009-11-11 13:00:00,27.31,27.52,27.31,27.51,44400.0,27.31,27.52,27.31,27.51,44400.0
2009-11-11 13:30:00,27.51,27.57,27.46,27.55,48400.0,27.51,27.57,27.46,27.55,48400.0
2009-11-11 14:00:00,27.54,27.67,27.47,27.64,53700.0,27.54,27.67,27.47,27.64,53700.0
2009-11-11 14:30:00,27.64,27.75,27.61,27.62,46500.0,27.64,27.75,27.61,27.62,46500.0
2009-11-11 15:00:00,27.62,27.68,27.53,27.61,62400.0,27.62,27.68,27.53,27.61,62400.0
2009-11-11 15:30:00,27.61,27.66,27.54,27.64,110100.0,27.61,27.66,27.54,27.64,110100.0
2009-11-12 09:30:00,27.56,27.82,27.44,27.71,49200.0,27.56,27.82,27.44,27.71,49200.0
2009-11-12 10:00:00,27.79,27.82,27.42,27.54,37700.0,27.79,27.82,27.42,27.54,37700.0
2009-11-12 10:30:00,27.53,27.7,27.5,27.57,46500.0,27.53,27.7,27.5,27.57,46500.0
2009-11-12 11:00:00,27.56,27.63,27.4,27.46,33400.0,27.56,27.63,27.4,27.46,33400.0
2009-11-12 11:30:00,27.45,27.48,27.35,27.39,29900.0,27.45,27.48,27.35,27.39,29900.0
2009-11-12 12:00:00,27.4,27.43,27.36,27.41,18100.0,27.4,27.43,27.36,27.41,18100.0
2009-11-12 12:30:00,27.4,27.45,27.34,27.35,21600.0,27.4,27.45,27.34,27.35,21600.0
2009-11-12 13:00:00,27.35,27.35,27.22,27.26,24000.0,27.35,27.35,27.22,27.26,24000.0
2009-11-12 13:30:00,27.25,27.33,27.25,27.28,15300.0,27.25,27.33,27.25,27.28,15300.0
2009-11-12 14:00:00,27.29,27.29,27.15,27.18,57400.0,27.29,27.29,27.15,27.18,57400.0
2009-11-12 14:30:00,27.17,27.21,27.02,27.06,52400.0,27.17,27.21,27.02,27.06,52400.0
2009-11-12 15:00:00,27.05,27.11,26.99,27.07,57700.0,27.05,27.11,26.99,27.07,57700.0
2009-11-12 15:30:00,27.08,27.11,27.01,27.08,96100.0,27.08,27.11,27.01,27.08,96100.0
2009-11-13 09:30:00,27.22,27.22,26.73,26.78,56900.0,27.22,27.22,26.73,26.78,56900.0
2009-11-13 10:00:00,26.76,27.06,26.73,27.0,48400.0,26.76,27.06,26.73,27.0,48400.0
2009-11-13 10:30:00,27.0,27.37,26.96,27.2,48500.0,27.0,27.37,26.96,27.2,48500.0
2009-11-13 11:00:00,27.18,27.21,27.1,27.16,17000.0,27.18,27.21,27.1,27.16,17000.0
2009-11-13 11:30:00,27.15,27.24,27.14,27.14,31300.0,27.15,27.24,27.14,27.14,31300.0
2009-11-13 12:00:00,27.14,27.43,27.13,27.39,18400.0,27.14,27.43,27.13,27.39,18400.0
2009-11-13 12:30:00,27.39,27.42,27.33,27.35,18500.0,27.39,27.42,27.33,27.35,18500.0
2009-11-13 13:00:00,27.35,27.35,27.28,27.34,20900.0,27.35,27.35,27.28,27.34,20900.0
2009-11-13 13:30:00,27.35,27.36,27.27,27.31,20400.0,27.35,27.36,27.27,27.31,20400.0
2009-11-13 14:00:00,27.31,27.35,27.15,27.19,42200.0,27.31,27.35,27.15,27.19,42200.0
2009-11-13 14:30:00,27.19,27.19,27.05,27.05,34100.0,27.19,27.19,27.05,27.05,34100.0
2009-11-13 15:00:00,27.05,27.21,27.03,27.16,50600.0,27.05,27.21,27.03,27.16,50600.0
2009-11-13 15:30:00,27.16,27.32,27.15,27.28,93200.0,27.16,27.32,27.15,27.28,93200.0
2009-11-16 09:30:00,27.42,27.76,27.39,27.63,36100.0,27.42,27.76,27.39,27.63,36100.0
2009-11-16 10:00:00,27.64,27.7,27.52,27.6,49700.0,27.64,27.7,27.52,27.6,49700.0
2009-11-16 10:30:00,27.6,27.64,27.54,27.62,34000.0,27.6,27.64,27.54,27.62,34000.0
2009-11-16 11:00:00,27.62,27.64,27.55,27.6,32100.0,27.62,27.64,27.55,27.6,32100.0
2009-11-16 11:30:00,27.6,27.79,27.6,27.79,30400.0,27.6,27.79,27.6,27.79,30400.0
2009-11-16 12:00:00,27.79,27.81,27.66,27.75,35400.0,27.79,27.81,27.66,27.75,35400.0
2009-11-16 12:30:00,27.74,27.83,27.69,27.83,27400.0,27.74,27.83,27.69,27.83,27400.0
2009-11-16 13:00:00,27.83,27.88,27.63,27.63,38900.0,27.83,27.88,27.63,27.63,38900.0
2009-11-16 13:30:00,27.63,27.68,27.58,27.68,81300.0,27.63,27.68,27.58,27.68,81300.0
2009-11-16 14:00:00,27.69,27.76,27.66,27.75,45700.0,27.69,27.76,27.66,27.75,45700.0
2009-11-16 14:30:00,27.75,27.84,27.74,27.8,54400.0,27.75,27.84,27.74,27.8,54400.0
2009-11-16 15:00:00,27.8,27.81,27.6,27.64,79300.0,27.8,27.81,27.6,27.64,79300.0
2009-11-16 15:30:00,27.64,27.79,27.57,27.76,164300.0,27.64,27.79,27.57,27.76,164300.0
2009-11-17 09:30:00,27.9,27.9,27.28,27.45,144500.0,27.9,27.9,27.28,27.45,144500.0
2009-11-17 10:00:00,27.44,27.5,27.38,27.45,63900.0,27.44,27.5,27.38,27.45,63900.0
2009-11-17 10:30:00,27.46,27.46,27.15,27.29,46100.0,27.46,27.46,27.15,27.29,46100.0
2009-11-17 11:00:00,27.3,27.31,27.18,27.28,31900.0,27.3,27.31,27.18,27.28,31900.0
2009-11-17 11:30:00,27.3,27.38,27.25,27.38,22800.0,27.3,27.38,27.25,27.38,22800.0
2009-11-17 12:00:00,27.39,27.5,27.38,27.48,13300.0,27.39,27.5,27.38,27.48,13300.0
2009-11-17 12:30:00,27.49,27.54,27.43,27.49,21900.0,27.49,27.54,27.43,27.49,21900.0
2009-11-17 13:00:00,27.49,27.61,27.43,27.58,43100.0,27.49,27.61,27.43,27.58,43100.0
2009-11-17 13:30:00,27.57,27.71,27.55,27.71,30900.0,27.57,27.71,27.55,27.71,30900.0
2009-11-17 14:00:00,27.69,27.72,27.6,27.72,40200.0,27.69,27.72,27.6,27.72,40200.0
2009-11-17 14:30:00,27.72,27.8,27.71,27.8,36700.0,27.72,27.8,27.71,27.8,36700.0
2009-11-17 15:00:00,27.8,27.81,27.7,27.73,66500.0,27.8,27.81,27.7,27.73,66500.0
2009-11-17 15:30:00,27.73,27.77,27.68,27.73,103900.0,27.73,27.77,27.68,27.73,103900.0
2009-11-18 09:30:00,27.71,27.79,27.37,27.43,79100.0,27.71,27.79,27.37,27.43,79100.0
2009-11-18 10:00:00,27.43,27.5,27.32,27.49,51500.0,27.43,27.5,27.32,27.49,51500.0
2009-11-18 10:30:00,27.49,27.5,27.43,27.47,53900.0,27.49,27.5,27.43,27.47,53900.0
2009-11-18 11:00:00,27.47,27.53,27.41,27.46,54500.0,27.47,27.53,27.41,27.46,54500.0
2009-11-18 11:30:00,27.46,27.46,27.31,27.38,34800.0,27.46,27.46,27.31,27.38,34800.0
2009-11-18 12:00:00,27.38,27.43,27.34,27.42,37900.0,27.38,27.43,27.34,27.42,37900.0
2009-11-18 12:30:00,27.41,27.44,27.34,27.37,71800.0,27.41,27.44,27.34,27.37,71800.0
2009-11-18 13:00:00,27.36,27.38,27.23,27.23,53000.0,27.36,27.38,27.23,27.23,53000.0
2009-11-18 13:30:00,27.24,27.38,27.23,27.36,46100.0,27.24,27.38,27.23,27.36,46100.0
2009-11-18 14:00:00,27.37,27.49,27.35,27.49,177000.0,27.37,27.49,27.35,27.49,177000.0
2009-11-18 14:30:00,27.48,27.49,27.4,27.44,48800.0,27.48,27.49,27.4,27.44,48800.0
2009-11-18 15:00:00,27.45,27.5,27.43,27.46,67900.0,27.45,27.5,27.43,27.46,67900.0
2009-11-18 15:30:00,27.46,27.5,27.44,27.48,162600.0,27.46,27.5,27.44,27.48,162600.0
2009-11-19 09:30:00,27.2,27.26,26.66,26.68,56300.0,27.2,27.26,26.66,26.68,56300.0
2009-11-19 10:00:00,26.67,26.7,26.56,26.66,51700.0,26.67,26.7,26.56,26.66,51700.0
2009-11-19 10:30:00,26.66,26.66,26.44,26.46,36900.0,26.66,26.66,26.44,26.46,36900.0
2009-11-19 11:00:00,26.45,26.5,26.4,26.44,42600.0,26.45,26.5,26.4,26.44,42600.0
2009-11-19 11:30:00,26.45,26.51,26.44,26.51,26300.0,26.45,26.51,26.44,26.51,26300.0
2009-11-19 12:00:00,26.5,26.54,26.47,26.54,30000.0,26.5,26.54,26.47,26.54,30000.0
2009-11-19 12:30:00,26.54,26.59,26.52,26.56,21300.0,26.54,26.59,26.52,26.56,21300.0
2009-11-19 13:00:00,26.57,26.6,26.52,26.54,20700.0,26.57,26.6,26.52,26.54,20700.0
2009-11-19 13:30:00,26.54,26.59,26.53,26.53,25900.0,26.54,26.59,26.53,26.53,25900.0
2009-11-19 14:00:00,26.53,26.56,26.49,26.52,38500.0,26.53,26.56,26.49,26.52,38500.0
2009-11-19 14:30:00,26.53,26.64,26.52,26.57,36800.0,26.53,26.64,26.52,26.57,36800.0
2009-11-19 15:00:00,26.57,26.65,26.57,26.63,43100.0,26.57,26.65,26.57,26.63,43100.0
2009-11-19 15:30:00,26.64,26.72,26.61,26.62,103700.0,26.64,26.72,26.61,26.62,103700.0
2009-11-20 09:30:00,26.43,26.62,26.43,26.47,49600.0,26.43,26.62,26.43,26.47,49600.0
2009-11-20 10:00:00,26.47,26.47,26.36,26.42,48100.0,26.47,26.47,26.36,26.42,48100.0
2009-11-20 10:30:00,26.43,26.45,26.34,26.4,31800.0,26.43,26.45,26.34,26.4,31800.0
2009-11-20 11:00:00,26.4,26.52,26.37,26.37,28800.0,26.4,26.52,26.37,26.37,28800.0
2009-11-20 11:30:00,26.38,26.38,26.35,26.35,18800.0,26.38,26.38,26.35,26.35,18800.0
2009-11-20 12:00:00,26.35,26.36,26.32,26.32,24300.0,26.35,26.36,26.32,26.32,24300.0
2009-11-20 12:30:00,26.33,26.33,26.3,26.32,26500.0,26.33,26.33,26.3,26.32,26500.0
2009-11-20 13:00:00,26.32,26.32,26.31,26.31,16300.0,26.32,26.32,26.31,26.31,16300.0
2009-11-20 13:30:00,26.32,26.35,26.3,26.35,35500.0,26.32,26.35,26.3,26.35,35500.0
2009-11-20 14:00:00,26.35,26.37,26.34,26.37,27500.0,26.35,26.37,26.34,26.37,27500.0
2009-11-20 14:30:00,26.37,26.37,26.29,26.31,61100.0,26.37,26.37,26.29,26.31,61100.0
2009-11-20 15:00:00,26.31,26.36,26.3,26.35,34000.0,26.31,26.36,26.3,26.35,34000.0
2009-11-20 15:30:00,26.36,26.49,26.35,26.44,141600.0,26.36,26.49,26.35,26.44,141600.0
2009-11-23 09:30:00,26.76,27.07,26.66,27.04,119600.0,26.76,27.07,26.66,27.04,119600.0
2009-11-23 10:00:00,27.04,27.17,26.92,27.1,81900.0,27.04,27.17,26.92,27.1,81900.0
2009-11-23 10:30:00,27.09,27.11,26.88,26.91,65800.0,27.09,27.11,26.88,26.91,65800.0
2009-11-23 11:00:00,26.92,27.0,26.92,26.93,27400.0,26.92,27.0,26.92,26.93,27400.0
2009-11-23 11:30:00,26.93,26.95,26.89,26.91,27400.0,26.93,26.95,26.89,26.91,27400.0
2009-11-23 12:00:00,26.9,27.0,26.9,26.99,21400.0,26.9,27.0,26.9,26.99,21400.0
2009-11-23 12:30:00,26.99,27.02,26.88,27.0,24100.0,26.99,27.02,26.88,27.0,24100.0
2009-11-23 13:00:00,27.01,27.02,26.97,26.98,21400.0,27.01,27.02,26.97,26.98,21400.0
2009-11-23 13:30:00,26.98,27.02,26.97,27.0,31000.0,26.98,27.02,26.97,27.0,31000.0
2009-11-23 14:00:00,27.0,27.09,26.97,27.04,107300.0,27.0,27.09,26.97,27.04,107300.0
2009-11-23 14:30:00,27.04,27.05,27.02,27.03,25900.0,27.04,27.05,27.02,27.03,25900.0
2009-11-23 15:00:00,27.03,27.03,26.99,27.01,58600.0,27.03,27.03,26.99,27.01,58600.0
2009-11-23 15:30:00,27.0,27.01,26.89,26.94,224600.0,27.0,27.01,26.89,26.94,224600.0
2009-11-24 09:30:00,26.8,27.08,26.6,26.61,36800.0,26.8,27.08,26.6,26.61,36800.0
2009-11-24 10:00:00,26.63,26.74,26.54,26.65,50400.0,26.63,26.74,26.54,26.65,50400.0
2009-11-24 10:30:00,26.67,26.88,26.66,26.82,25700.0,26.67,26.88,26.66,26.82,25700.0
2009-11-24 11:00:00,26.81,26.82,26.63,26.64,35800.0,26.81,26.82,26.63,26.64,35800.0
2009-11-24 11:30:00,26.64,26.93,26.59,26.88,82300.0,26.64,26.93,26.59,26.88,82300.0
2009-11-24 12:00:00,26.89,26.9,26.82,26.86,22900.0,26.89,26.9,26.82,26.86,22900.0
2009-11-24 12:30:00,26.85,27.06,26.85,26.95,60000.0,26.85,27.06,26.85,26.95,60000.0
2009-11-24 13:00:00,26.94,26.96,26.86,26.86,15200.0,26.94,26.96,26.86,26.86,15200.0
2009-11-24 13:30:00,26.86,26.95,26.86,26.91,32000.0,26.86,26.95,26.86,26.91,32000.0
2009-11-24 14:00:00,26.91,26.94,26.87,26.94,19700.0,26.91,26.94,26.87,26.94,19700.0
2009-11-24 14:30:00,26.94,27.04,26.91,27.04,24100.0,26.94,27.04,26.91,27.04,24100.0
2009-11-24 15:00:00,27.04,27.04,26.93,27.0,28600.0,27.04,27.04,26.93,27.0,28600.0
2009-11-24 15:30:00,27.0,27.0,26.91,26.92,69300.0,27.0,27.0,26.91,26.92,69300.0
2009-11-25 09:30:00,26.9,26.91,26.71,26.89,25100.0,26.9,26.91,26.71,26.89,25100.0
2009-11-25 10:00:00,26.9,26.97,26.84,26.97,33300.0,26.9,26.97,26.84,26.97,33300.0
2009-11-25 10:30:00,26.94,26.97,26.87,26.9,48600.0,26.94,26.97,26.87,26.9,48600.0
2009-11-25 11:00:00,26.9,26.92,26.84,26.84,44300.0,26.9,26.92,26.84,26.84,44300.0
2009-11-25 11:30:00,26.84,26.85,26.84,26.84,28300.0,26.84,26.85,26.84,26.84,28300.0
2009-11-25 12:00:00,26.85,26.85,26.8,26.83,24000.0,26.85,26.85,26.8,26.83,24000.0
2009-11-25 12:30:00,26.83,26.85,26.79,26.85,19300.0,26.83,26.85,26.79,26.85,19300.0
2009-11-25 13:00:00,26.84,26.84,26.81,26.81,17600.0,26.84,26.84,26.81,26.81,17600.0
2009-11-25 13:30:00,26.82,26.84,26.81,26.82,25600.0,26.82,26.84,26.81,26.82,25600.0
2009-11-25 14:00:00,26.83,26.83,26.76,26.77,39900.0,26.83,26.83,26.76,26.77,39900.0
2009-11-25 14:30:00,26.77,26.77,26.7,26.7,49200.0,26.77,26.77,26.7,26.7,49200.0
2009-11-25 15:00:00,26.7,26.81,26.7,26.81,49900.0,26.7,26.81,26.7,26.81,49900.0
2009-11-25 15:30:00,26.81,26.85,26.8,26.85,265200.0,26.81,26.85,26.8,26.85,265200.0
2009-11-27 09:30:00,25.91,26.16,25.89,26.11,38400.0,25.91,26.16,25.89,26.11,38400.0
2009-11-27 10:00:00,26.13,26.32,26.11,26.29,12500.0,26.13,26.32,26.11,26.29,12500.0
2009-11-27 10:30:00,26.28,26.49,26.24,26.44,15900.0,26.28,26.49,26.24,26.44,15900.0
2009-11-27 11:00:00,26.47,26.56,26.4,26.48,28000.0,26.47,26.56,26.4,26.48,28000.0
2009-11-27 11:30:00,26.47,26.48,26.37,26.37,20100.0,26.47,26.48,26.37,26.37,20100.0
2009-11-27 12:00:00,26.4,26.41,26.37,26.38,15900.0,26.4,26.41,26.37,26.38,15900.0
2009-11-27 12:30:00,26.39,26.65,26.37,26.44,64000.0,26.39,26.65,26.37,26.44,64000.0
2009-11-30 09:30:00,26.43,26.43,26.01,26.01,36800.0,26.43,26.43,26.01,26.01,36800.0
2009-11-30 10:00:00,26.03,26.17,25.98,26.14,40600.0,26.03,26.17,25.98,26.14,40600.0
2009-11-30 10:30:00,26.13,26.18,26.04,26.07,26200.0,26.13,26.18,26.04,26.07,26200.0
2009-11-30 11:00:00,26.07,26.07,25.94,25.97,37400.0,26.07,26.07,25.94,25.97,37400.0
2009-11-30 11:30:00,25.96,25.99,25.88,25.91,47600.0,25.96,25.99,25.88,25.91,47600.0
2009-11-30 12:00:00,25.93,25.98,25.89,25.98,33700.0,25.93,25.98,25.89,25.98,33700.0
2009-11-30 12:30:00,25.97,26.03,25.92,26.0,40000.0,25.97,26.03,25.92,26.0,40000.0
2009-11-30 13:00:00,25.99,26.08,25.98,26.06,42000.0,25.99,26.08,25.98,26.06,42000.0
2009-11-30 13:30:00,26.06,26.1,25.99,26.08,51600.0,26.06,26.1,25.99,26.08,51600.0
2009-11-30 14:00:00,26.09,26.15,26.08,26.11,43600.0,26.09,26.15,26.08,26.11,43600.0
2009-11-30 14:30:00,26.11,26.14,26.04,26.05,50800.0,26.11,26.14,26.04,26.05,50800.0
2009-11-30 15:00:00,26.05,26.17,26.03,26.15,60000.0,26.05,26.17,26.03,26.15,60000.0
2009-11-30 15:30:00,26.16,26.38,26.12,26.28,247600.0,26.16,26.38,26.12,26.28,247600.0
2009-12-01 09:30:00,26.48,26.88,26.48,26.83,32400.0,26.48,26.88,26.48,26.83,32400.0
2009-12-01 10:00:00,26.83,26.87,26.73,26.77,60400.0,26.83,26.87,26.73,26.77,60400.0
2009-12-01 10:30:00,26.76,26.85,26.75,26.78,34800.0,26.76,26.85,26.75,26.78,34800.0
2009-12-01 11:00:00,26.79,26.79,26.73,26.78,32000.0,26.79,26.79,26.73,26.78,32000.0
2009-12-01 11:30:00,26.78,26.92,26.77,26.88,27800.0,26.78,26.92,26.77,26.88,27800.0
2009-12-01 12:00:00,26.87,27.0,26.87,26.98,20400.0,26.87,27.0,26.87,26.98,20400.0
2009-12-01 12:30:00,26.99,26.99,26.94,26.94,16100.0,26.99,26.99,26.94,26.94,16100.0
2009-12-01 13:00:00,26.95,26.96,26.89,26.96,21100.0,26.95,26.96,26.89,26.96,21100.0
2009-12-01 13:30:00,26.96,27.06,26.96,27.06,17100.0,26.96,27.06,26.96,27.06,17100.0
2009-12-01 14:00:00,27.06,27.12,26.99,27.1,31600.0,27.06,27.12,26.99,27.1,31600.0
2009-12-01 14:30:00,27.1,27.11,27.0,27.0,32500.0,27.1,27.11,27.0,27.0,32500.0
2009-12-01 15:00:00,27.0,27.03,26.97,27.01,46700.0,27.0,27.03,26.97,27.01,46700.0
2009-12-01 15:30:00,27.01,27.05,26.98,26.98,143700.0,27.01,27.05,26.98,26.98,143700.0
2009-12-02 09:30:00,27.03,27.28,26.9,27.09,44100.0,27.03,27.28,26.9,27.09,44100.0
2009-12-02 10:00:00,27.09,27.39,27.01,27.37,55500.0,27.09,27.39,27.01,27.37,55500.0
2009-12-02 10:30:00,27.37,27.43,27.28,27.29,25600.0,27.37,27.43,27.28,27.29,25600.0
2009-12-02 11:00:00,27.29,27.3,27.15,27.24,37600.0,27.29,27.3,27.15,27.24,37600.0
2009-12-02 11:30:00,27.24,27.29,27.22,27.29,17400.0,27.24,27.29,27.22,27.29,17400.0
2009-12-02 12:00:00,27.28,27.32,27.11,27.19,19400.0,27.28,27.32,27.11,27.19,19400.0
2009-12-02 12:30:00,27.18,27.29,27.15,27.29,17300.0,27.18,27.29,27.15,27.29,17300.0
2009-12-02 13:00:00,27.29,27.31,27.25,27.27,16900.0,27.29,27.31,27.25,27.27,16900.0
2009-12-02 13:30:00,27.26,27.39,27.26,27.39,35900.0,27.26,27.39,27.26,27.39,35900.0
2009-12-02 14:00:00,27.38,27.43,27.32,27.37,68500.0,27.38,27.43,27.32,27.37,68500.0
2009-12-02 14:30:00,27.36,27.48,27.35,27.46,47900.0,27.36,27.48,27.35,27.46,47900.0
2009-12-02 15:00:00,27.47,27.55,27.41,27.54,79700.0,27.47,27.55,27.41,27.54,79700.0
2009-12-02 15:30:00,27.53,27.57,27.47,27.51,116900.0,27.53,27.57,27.47,27.51,116900.0
2009-12-03 09:30:00,27.72,28.0,27.56,27.98,43200.0,27.72,28.0,27.56,27.98,43200.0
2009-12-03 10:00:00,27.98,27.98,27.82,27.86,80300.0,27.98,27.98,27.82,27.86,80300.0
2009-12-03 10:30:00,27.87,28.06,27.84,28.06,85500.0,27.87,28.06,27.84,28.06,85500.0
2009-12-03 11:00:00,28.07,28.19,28.05,28.14,56000.0,28.07,28.19,28.05,28.14,56000.0
2009-12-03 11:30:00,28.13,28.14,28.08,28.11,58700.0,28.13,28.14,28.08,28.11,58700.0
2009-12-03 12:00:00,28.11,28.17,28.06,28.07,60800.0,28.11,28.17,28.06,28.07,60800.0
2009-12-03 12:30:00,28.07,28.08,27.98,28.06,79300.0,28.07,28.08,27.98,28.06,79300.0
2009-12-03 13:00:00,28.05,28.05,27.95,28.0,19300.0,28.05,28.05,27.95,28.0,19300.0
2009-12-03 13:30:00,28.01,28.08,28.01,28.06,23600.0,28.01,28.08,28.01,28.06,23600.0
2009-12-03 14:00:00,28.05,28.09,28.01,28.02,36900.0,28.05,28.09,28.01,28.02,36900.0
2009-12-03 14:30:00,28.02,28.02,27.99,28.0,28400.0,28.02,28.02,27.99,28.0,28400.0
2009-12-03 15:00:00,28.0,28.0,27.85,27.85,83900.0,28.0,28.0,27.85,27.85,83900.0
2009-12-03 15:30:00,27.85,27.86,27.6,27.61,180000.0,27.85,27.86,27.6,27.61,180000.0
2009-12-04 09:30:00,27.99,28.3,27.81,28.24,44700.0,27.99,28.3,27.81,28.24,44700.0
2009-12-04 10:00:00,28.24,28.25,28.1,28.18,48000.0,28.24,28.25,28.1,28.18,48000.0
2009-12-04 10:30:00,28.18,28.25,28.11,28.16,31300.0,28.18,28.25,28.11,28.16,31300.0
2009-12-04 11:00:00,28.16,28.16,27.88,27.88,38800.0,28.16,28.16,27.88,27.88,38800.0
2009-12-04 11:30:00,27.87,27.91,27.52,27.91,57400.0,27.87,27.91,27.52,27.91,57400.0
2009-12-04 12:00:00,27.9,27.96,27.81,27.92,27400.0,27.9,27.96,27.81,27.92,27400.0
2009-12-04 12:30:00,27.92,28.02,27.92,27.93,28400.0,27.92,28.02,27.92,27.93,28400.0
2009-12-04 13:00:00,27.94,27.99,27.83,27.83,41400.0,27.94,27.99,27.83,27.83,41400.0
2009-12-04 13:30:00,27.81,27.89,27.74,27.77,35000.0,27.81,27.89,27.74,27.77,35000.0
2009-12-04 14:00:00,27.78,27.79,27.68,27.74,31900.0,27.78,27.79,27.68,27.74,31900.0
2009-12-04 14:30:00,27.75,27.91,27.74,27.91,37900.0,27.75,27.91,27.74,27.91,37900.0
2009-12-04 15:00:00,27.9,28.06,27.84,28.01,49900.0,27.9,28.06,27.84,28.01,49900.0
2009-12-04 15:30:00,28.01,28.04,27.89,27.96,113000.0,28.01,28.04,27.89,27.96,113000.0
2009-12-07 09:30:00,27.73,28.15,27.72,28.05,66000.0,27.73,28.15,27.72,28.05,66000.0
2009-12-07 10:00:00,28.06,28.24,27.97,28.22,39700.0,28.06,28.24,27.97,28.22,39700.0
2009-12-07 10:30:00,28.23,28.34,28.19,28.25,47300.0,28.23,28.34,28.19,28.25,47300.0
2009-12-07 11:00:00,28.24,28.24,28.02,28.02,30800.0,28.24,28.24,28.02,28.02,30800.0
2009-12-07 11:30:00,28.01,28.07,27.93,27.96,23100.0,28.01,28.07,27.93,27.96,23100.0
2009-12-07 12:00:00,27.97,27.98,27.86,27.86,17100.0,27.97,27.98,27.86,27.86,17100.0
2009-12-07 12:30:00,27.87,27.97,27.86,27.89,24800.0,27.87,27.97,27.86,27.89,24800.0
2009-12-07 13:00:00,27.88,27.91,27.84,27.88,21000.0,27.88,27.91,27.84,27.88,21000.0
2009-12-07 13:30:00,27.89,27.89,27.8,27.83,21500.0,27.89,27.89,27.8,27.83,21500.0
2009-12-07 14:00:00,27.82,27.85,27.71,27.73,28000.0,27.82,27.85,27.71,27.73,28000.0
2009-12-07 14:30:00,27.72,27.74,27.59,27.69,32100.0,27.72,27.74,27.59,27.69,32100.0
2009-12-07 15:00:00,27.69,27.73,27.62,27.68,36300.0,27.69,27.73,27.62,27.68,36300.0
2009-12-07 15:30:00,27.69,27.87,27.69,27.83,106800.0,27.69,27.87,27.69,27.83,106800.0
2009-12-08 09:30:00,27.62,27.67,27.18,27.32,50700.0,27.62,27.67,27.18,27.32,50700.0
2009-12-08 10:00:00,27.32,27.5,27.23,27.43,30600.0,27.32,27.5,27.23,27.43,30600.0
2009-12-08 10:30:00,27.45,27.5,27.37,27.47,25900.0,27.45,27.5,27.37,27.47,25900.0
2009-12-08 11:00:00,27.47,27.69,27.46,27.67,25100.0,27.47,27.69,27.46,27.67,25100.0
2009-12-08 11:30:00,27.68,27.76,27.63,27.67,59300.0,27.68,27.76,27.63,27.67,59300.0
2009-12-08 12:00:00,27.66,27.7,27.6,27.64,34700.0,27.66,27.7,27.6,27.64,34700.0
2009-12-08 12:30:00,27.63,27.65,27.59,27.62,35500.0,27.63,27.65,27.59,27.62,35500.0
2009-12-08 13:00:00,27.63,27.64,27.48,27.52,34500.0,27.63,27.64,27.48,27.52,34500.0
2009-12-08 13:30:00,27.53,27.61,27.51,27.58,27100.0,27.53,27.61,27.51,27.58,27100.0
2009-12-08 14:00:00,27.57,27.57,27.44,27.47,62400.0,27.57,27.57,27.44,27.47,62400.0
2009-12-08 14:30:00,27.48,27.54,27.43,27.5,42700.0,27.48,27.54,27.43,27.5,42700.0
2009-12-08 15:00:00,27.49,27.62,27.45,27.59,43200.0,27.49,27.62,27.45,27.59,43200.0
2009-12-08 15:30:00,27.58,27.59,27.45,27.46,144100.0,27.58,27.59,27.45,27.46,144100.0
2009-12-09 09:30:00,27.4,27.47,27.07,27.21,51700.0,27.4,27.47,27.07,27.21,51700.0
2009-12-09 10:00:00,27.22,27.33,27.2,27.33,42000.0,27.22,27.33,27.2,27.33,42000.0
2009-12-09 10:30:00,27.34,27.64,27.24,27.48,70400.0,27.34,27.64,27.24,27.48,70400.0
2009-12-09 11:00:00,27.49,27.53,27.39,27.4,36300.0,27.49,27.53,27.39,27.4,36300.0
2009-12-09 11:30:00,27.4,27.43,27.28,27.28,36500.0,27.4,27.43,27.28,27.28,36500.0
2009-12-09 12:00:00,27.29,27.29,27.15,27.17,40300.0,27.29,27.29,27.15,27.17,40300.0
2009-12-09 12:30:00,27.16,27.2,27.11,27.17,46100.0,27.16,27.2,27.11,27.17,46100.0
2009-12-09 13:00:00,27.17,27.21,27.08,27.11,47200.0,27.17,27.21,27.08,27.11,47200.0
2009-12-09 13:30:00,27.12,27.18,27.08,27.13,44900.0,27.12,27.18,27.08,27.13,44900.0
2009-12-09 14:00:00,27.12,27.24,27.12,27.18,33000.0,27.12,27.24,27.12,27.18,33000.0
2009-12-09 14:30:00,27.17,27.39,27.17,27.36,51600.0,27.17,27.39,27.17,27.36,51600.0
2009-12-09 15:00:00,27.35,27.49,27.35,27.46,30000.0,27.35,27.49,27.35,27.46,30000.0
2009-12-09 15:30:00,27.46,27.52,27.42,27.5,85600.0,27.46,27.52,27.42,27.5,85600.0
2009-12-10 09:30:00,27.71,27.91,27.7,27.71,48900.0,27.71,27.91,27.7,27.71,48900.0
2009-12-10 10:00:00,27.68,27.69,27.54,27.59,35800.0,27.68,27.69,27.54,27.59,35800.0
2009-12-10 10:30:00,27.6,27.61,27.43,27.47,39000.0,27.6,27.61,27.43,27.47,39000.0
2009-12-10 11:00:00,27.47,27.54,27.44,27.53,37900.0,27.47,27.54,27.44,27.53,37900.0
2009-12-10 11:30:00,27.52,27.56,27.52,27.53,38700.0,27.52,27.56,27.52,27.53,38700.0
2009-12-10 12:00:00,27.53,27.54,27.45,27.47,21300.0,27.53,27.54,27.45,27.47,21300.0
2009-12-10 12:30:00,27.46,27.49,27.45,27.45,16300.0,27.46,27.49,27.45,27.45,16300.0
2009-12-10 13:00:00,27.45,27.46,27.28,27.31,32100.0,27.45,27.46,27.28,27.31,32100.0
2009-12-10 13:30:00,27.32,27.42,27.32,27.36,24300.0,27.32,27.42,27.32,27.36,24300.0
2009-12-10 14:00:00,27.36,27.39,27.34,27.38,25800.0,27.36,27.39,27.34,27.38,25800.0
2009-12-10 14:30:00,27.39,27.44,27.38,27.44,21200.0,27.39,27.44,27.38,27.44,21200.0
2009-12-10 15:00:00,27.45,27.5,27.41,27.43,68200.0,27.45,27.5,27.41,27.43,68200.0
2009-12-10 15:30:00,27.43,27.51,27.43,27.51,88800.0,27.43,27.51,27.43,27.51,88800.0
2009-12-11 09:30:00,27.59,27.77,27.55,27.7,14300.0,27.59,27.77,27.55,27.7,14300.0
2009-12-11 10:00:00,27.7,27.7,27.45,27.46,14500.0,27.7,27.7,27.45,27.46,14500.0
2009-12-11 10:30:00,27.47,27.59,27.44,27.53,30500.0,27.47,27.59,27.44,27.53,30500.0
2009-12-11 11:00:00,27.53,27.54,27.25,27.31,53800.0,27.53,27.54,27.25,27.31,53800.0
2009-12-11 11:30:00,27.3,27.37,27.25,27.31,31800.0,27.3,27.37,27.25,27.31,31800.0
2009-12-11 12:00:00,27.32,27.32,27.24,27.25,29800.0,27.32,27.32,27.24,27.25,29800.0
2009-12-11 12:30:00,27.25,27.32,27.22,27.31,30800.0,27.25,27.32,27.22,27.31,30800.0
2009-12-11 13:00:00,27.31,27.36,27.31,27.34,25600.0,27.31,27.36,27.31,27.34,25600.0
2009-12-11 13:30:00,27.35,27.36,27.33,27.34,29700.0,27.35,27.36,27.33,27.34,29700.0
2009-12-11 14:00:00,27.34,27.34,27.23,27.24,47900.0,27.34,27.34,27.23,27.24,47900.0
2009-12-11 14:30:00,27.23,27.31,27.22,27.29,36900.0,27.23,27.31,27.22,27.29,36900.0
2009-12-11 15:00:00,27.29,27.42,27.28,27.42,50200.0,27.29,27.42,27.28,27.42,50200.0
2009-12-11 15:30:00,27.41,27.44,27.32,27.36,114300.0,27.41,27.44,27.32,27.36,114300.0
2009-12-14 09:30:00,27.55,27.58,27.39,27.46,15500.0,27.55,27.58,27.39,27.46,15500.0
2009-12-14 10:00:00,27.49,27.49,27.28,27.41,24500.0,27.49,27.49,27.28,27.41,24500.0
2009-12-14 10:30:00,27.41,27.55,27.38,27.52,11800.0,27.41,27.55,27.38,27.52,11800.0
2009-12-14 11:00:00,27.52,27.64,27.52,27.63,22600.0,27.52,27.64,27.52,27.63,22600.0
2009-12-14 11:30:00,27.61,27.72,27.57,27.71,18000.0,27.61,27.72,27.57,27.71,18000.0
2009-12-14 12:00:00,27.71,27.81,27.15,27.4,1786500.0,27.71,27.81,27.15,27.4,1786500.0
2009-12-14 12:30:00,27.39,27.43,27.38,27.4,85400.0,27.39,27.43,27.38,27.4,85400.0
2009-12-14 13:00:00,27.39,27.45,27.37,27.45,70000.0,27.39,27.45,27.37,27.45,70000.0
2009-12-14 13:30:00,27.45,27.45,27.41,27.41,50900.0,27.45,27.45,27.41,27.41,50900.0
2009-12-14 14:00:00,27.42,27.44,27.42,27.44,35700.0,27.42,27.44,27.42,27.44,35700.0
2009-12-14 14:30:00,27.43,27.53,27.43,27.52,41600.0,27.43,27.53,27.43,27.52,41600.0
2009-12-14 15:00:00,27.52,27.52,27.47,27.48,54600.0,27.52,27.52,27.47,27.48,54600.0
2009-12-14 15:30:00,27.48,27.49,27.32,27.37,326800.0,27.48,27.49,27.32,27.37,326800.0
2009-12-15 09:30:00,27.46,27.48,27.22,27.42,129200.0,27.46,27.48,27.22,27.42,129200.0
2009-12-15 10:00:00,27.41,27.56,27.4,27.53,79100.0,27.41,27.56,27.4,27.53,79100.0
2009-12-15 10:30:00,27.53,27.75,27.5,27.67,55900.0,27.53,27.75,27.5,27.67,55900.0
2009-12-15 11:00:00,27.68,27.82,27.67,27.82,55800.0,27.68,27.82,27.67,27.82,55800.0
2009-12-15 11:30:00,27.83,27.84,27.68,27.73,57400.0,27.83,27.84,27.68,27.73,57400.0
2009-12-15 12:00:00,27.74,27.92,27.74,27.92,44500.0,27.74,27.92,27.74,27.92,44500.0
2009-12-15 12:30:00,27.92,28.0,27.89,28.0,41100.0,27.92,28.0,27.89,28.0,41100.0
2009-12-15 13:00:00,27.99,28.06,27.96,28.01,45800.0,27.99,28.06,27.96,28.01,45800.0
2009-12-15 13:30:00,28.01,28.09,27.95,28.09,43800.0,28.01,28.09,27.95,28.09,43800.0
2009-12-15 14:00:00,28.09,28.19,28.06,28.17,71700.0,28.09,28.19,28.06,28.17,71700.0
2009-12-15 14:30:00,28.18,28.35,28.17,28.33,136500.0,28.18,28.35,28.17,28.33,136500.0
2009-12-15 15:00:00,28.32,28.33,28.15,28.16,87900.0,28.32,28.33,28.15,28.16,87900.0
2009-12-15 15:30:00,28.16,28.16,27.99,28.06,241400.0,28.16,28.16,27.99,28.06,241400.0
2009-12-16 09:30:00,28.14,28.43,28.03,28.37,27300.0,28.14,28.43,28.03,28.37,27300.0
2009-12-16 10:00:00,28.38,28.45,28.19,28.25,39600.0,28.38,28.45,28.19,28.25,39600.0
2009-12-16 10:30:00,28.25,28.42,28.25,28.4,31000.0,28.25,28.42,28.25,28.4,31000.0
2009-12-16 11:00:00,28.41,28.55,28.4,28.53,29500.0,28.41,28.55,28.4,28.53,29500.0
2009-12-16 11:30:00,28.53,28.58,28.4,28.41,32900.0,28.53,28.58,28.4,28.41,32900.0
2009-12-16 12:00:00,28.41,28.55,28.4,28.44,36900.0,28.41,28.55,28.4,28.44,36900.0
2009-12-16 12:30:00,28.44,28.44,28.4,28.43,19700.0,28.44,28.44,28.4,28.43,19700.0
2009-12-16 13:00:00,28.42,28.42,28.4,28.42,22500.0,28.42,28.42,28.4,28.42,22500.0
2009-12-16 13:30:00,28.42,28.43,28.35,28.35,20500.0,28.42,28.43,28.35,28.35,20500.0
2009-12-16 14:00:00,28.35,28.43,28.31,28.37,31800.0,28.35,28.43,28.31,28.37,31800.0
2009-12-16 14:30:00,28.38,28.38,28.22,28.33,56400.0,28.38,28.38,28.22,28.33,56400.0
2009-12-16 15:00:00,28.34,28.37,28.11,28.11,61300.0,28.34,28.37,28.11,28.11,61300.0
2009-12-16 15:30:00,28.11,28.2,28.1,28.19,108900.0,28.11,28.2,28.1,28.19,108900.0
2009-12-17 09:30:00,27.88,27.96,27.75,27.78,62100.0,27.88,27.96,27.75,27.78,62100.0
2009-12-17 10:00:00,27.77,27.79,27.6,27.61,59000.0,27.77,27.79,27.6,27.61,59000.0
2009-12-17 10:30:00,27.62,27.63,27.51,27.58,60200.0,27.62,27.63,27.51,27.58,60200.0
2009-12-17 11:00:00,27.59,27.65,27.56,27.56,57700.0,27.59,27.65,27.56,27.56,57700.0
2009-12-17 11:30:00,27.57,27.59,27.47,27.51,33000.0,27.57,27.59,27.47,27.51,33000.0
2009-12-17 12:00:00,27.52,27.52,27.39,27.39,35800.0,27.52,27.52,27.39,27.39,35800.0
2009-12-17 12:30:00,27.39,27.45,27.37,27.41,39200.0,27.39,27.45,27.37,27.41,39200.0
2009-12-17 13:00:00,27.43,27.5,27.43,27.5,22700.0,27.43,27.5,27.43,27.5,22700.0
2009-12-17 13:30:00,27.5,27.52,27.48,27.52,33000.0,27.5,27.52,27.48,27.52,33000.0
2009-12-17 14:00:00,27.52,27.59,27.51,27.57,41700.0,27.52,27.59,27.51,27.57,41700.0
2009-12-17 14:30:00,27.58,27.62,27.55,27.6,33000.0,27.58,27.62,27.55,27.6,33000.0
2009-12-17 15:00:00,27.61,27.62,27.47,27.56,99800.0,27.61,27.62,27.47,27.56,99800.0
2009-12-17 15:30:00,27.56,27.58,27.46,27.53,162800.0,27.56,27.58,27.46,27.53,162800.0
2009-12-18 09:30:00,27.64,27.7,27.48,27.58,174700.0,27.64,27.7,27.48,27.58,174700.0
2009-12-18 10:00:00,27.59,27.63,27.47,27.48,42000.0,27.59,27.63,27.47,27.48,42000.0
2009-12-18 10:30:00,27.47,27.47,27.32,27.44,55700.0,27.47,27.47,27.32,27.44,55700.0
2009-12-18 11:00:00,27.44,27.44,27.28,27.29,38500.0,27.44,27.44,27.28,27.29,38500.0
2009-12-18 11:30:00,27.28,27.3,27.16,27.16,57200.0,27.28,27.3,27.16,27.16,57200.0
2009-12-18 12:00:00,27.16,27.23,27.14,27.21,47200.0,27.16,27.23,27.14,27.21,47200.0
2009-12-18 12:30:00,27.21,27.27,27.17,27.21,51700.0,27.21,27.27,27.17,27.21,51700.0
2009-12-18 13:00:00,27.22,27.35,27.19,27.35,52900.0,27.22,27.35,27.19,27.35,52900.0
2009-12-18 13:30:00,27.36,27.5,27.36,27.48,54400.0,27.36,27.5,27.36,27.48,54400.0
2009-12-18 14:00:00,27.49,27.63,27.48,27.61,51900.0,27.49,27.63,27.48,27.61,51900.0
2009-12-18 14:30:00,27.62,27.64,27.6,27.63,38300.0,27.62,27.64,27.6,27.63,38300.0
2009-12-18 15:00:00,27.62,27.69,27.62,27.69,56000.0,27.62,27.69,27.62,27.69,56000.0
2009-12-18 15:30:00,27.69,27.91,27.66,27.86,350900.0,27.69,27.91,27.66,27.86,350900.0
2009-12-21 09:30:00,28.15,28.98,28.15,28.55,188400.0,28.15,28.98,28.15,28.55,188400.0
2009-12-21 10:00:00,28.55,28.86,28.5,28.76,178800.0,28.55,28.86,28.5,28.76,178800.0
2009-12-21 10:30:00,28.78,28.92,28.76,28.87,135900.0,28.78,28.92,28.76,28.87,135900.0
2009-12-21 11:00:00,28.88,29.0,28.87,28.88,106000.0,28.88,29.0,28.87,28.88,106000.0
2009-12-21 11:30:00,28.89,28.95,28.72,28.72,64700.0,28.89,28.95,28.72,28.72,64700.0
2009-12-21 12:00:00,28.7,28.72,28.63,28.67,64800.0,28.7,28.72,28.63,28.67,64800.0
2009-12-21 12:30:00,28.66,28.68,28.57,28.67,47500.0,28.66,28.68,28.57,28.67,47500.0
2009-12-21 13:00:00,28.67,28.67,28.57,28.58,30100.0,28.67,28.67,28.57,28.58,30100.0
2009-12-21 13:30:00,28.58,28.67,28.55,28.66,41800.0,28.58,28.67,28.55,28.66,41800.0
2009-12-21 14:00:00,28.67,28.74,28.66,28.74,70400.0,28.67,28.74,28.66,28.74,70400.0
2009-12-21 14:30:00,28.73,28.81,28.73,28.76,124500.0,28.73,28.81,28.73,28.76,124500.0
2009-12-21 15:00:00,28.78,28.79,28.61,28.61,114100.0,28.78,28.79,28.61,28.61,114100.0
2009-12-21 15:30:00,28.62,28.72,28.6,28.7,195900.0,28.62,28.72,28.6,28.7,195900.0
2009-12-22 09:30:00,28.81,29.18,28.76,29.12,57000.0,28.81,29.18,28.76,29.12,57000.0
2009-12-22 10:00:00,29.12,29.37,29.1,29.23,65700.0,29.12,29.37,29.1,29.23,65700.0
2009-12-22 10:30:00,29.23,29.24,29.11,29.2,34500.0,29.23,29.24,29.11,29.2,34500.0
2009-12-22 11:00:00,29.2,29.3,29.03,29.03,43200.0,29.2,29.3,29.03,29.03,43200.0
2009-12-22 11:30:00,29.01,29.14,28.97,29.13,32400.0,29.01,29.14,28.97,29.13,32400.0
2009-12-22 12:00:00,29.13,29.26,29.13,29.21,24200.0,29.13,29.26,29.13,29.21,24200.0
2009-12-22 12:30:00,29.21,29.22,29.09,29.15,30600.0,29.21,29.22,29.09,29.15,30600.0
2009-12-22 13:00:00,29.15,29.24,29.15,29.23,21800.0,29.15,29.24,29.15,29.23,21800.0
2009-12-22 13:30:00,29.24,29.24,29.15,29.17,24600.0,29.24,29.24,29.15,29.17,24600.0
2009-12-22 14:00:00,29.18,29.32,29.15,29.32,26400.0,29.18,29.32,29.15,29.32,26400.0
2009-12-22 14:30:00,29.32,29.33,29.22,29.22,29500.0,29.32,29.33,29.22,29.22,29500.0
2009-12-22 15:00:00,29.22,29.25,29.18,29.18,54800.0,29.22,29.25,29.18,29.18,54800.0
2009-12-22 15:30:00,29.18,29.27,29.18,29.25,187400.0,29.18,29.27,29.18,29.25,187400.0
2009-12-23 09:30:00,29.25,29.52,29.15,29.48,46200.0,29.25,29.52,29.15,29.48,46200.0
2009-12-23 10:00:00,29.48,29.48,29.33,29.35,54300.0,29.48,29.48,29.33,29.35,54300.0
2009-12-23 10:30:00,29.35,29.5,29.35,29.41,33300.0,29.35,29.5,29.35,29.41,33300.0
2009-12-23 11:00:00,29.4,29.48,29.36,29.48,32300.0,29.4,29.48,29.36,29.48,32300.0
2009-12-23 11:30:00,29.48,29.48,29.34,29.35,39300.0,29.48,29.48,29.34,29.35,39300.0
2009-12-23 12:00:00,29.36,29.36,29.33,29.34,20000.0,29.36,29.36,29.33,29.34,20000.0
2009-12-23 12:30:00,29.34,29.35,29.32,29.33,18100.0,29.34,29.35,29.32,29.33,18100.0
2009-12-23 13:00:00,29.33,29.34,29.32,29.33,16600.0,29.33,29.34,29.32,29.33,16600.0
2009-12-23 13:30:00,29.33,29.34,29.28,29.29,38600.0,29.33,29.34,29.28,29.29,38600.0
2009-12-23 14:00:00,29.3,29.31,29.25,29.26,29400.0,29.3,29.31,29.25,29.26,29400.0
2009-12-23 14:30:00,29.26,29.27,29.25,29.25,16400.0,29.26,29.27,29.25,29.25,16400.0
2009-12-23 15:00:00,29.25,29.26,29.24,29.26,32600.0,29.25,29.26,29.24,29.26,32600.0
2009-12-23 15:30:00,29.25,29.29,29.21,29.25,96100.0,29.25,29.29,29.21,29.25,96100.0
2009-12-24 09:30:00,29.41,29.57,29.39,29.48,28700.0,29.41,29.57,29.39,29.48,28700.0
2009-12-24 10:00:00,29.49,29.58,29.39,29.4,43300.0,29.49,29.58,29.39,29.4,43300.0
2009-12-24 10:30:00,29.39,29.39,29.29,29.33,34500.0,29.39,29.39,29.29,29.33,34500.0
2009-12-24 11:00:00,29.33,29.41,29.33,29.41,28800.0,29.33,29.41,29.33,29.41,28800.0
2009-12-24 11:30:00,29.41,29.45,29.34,29.37,52200.0,29.41,29.45,29.34,29.37,52200.0
2009-12-24 12:00:00,29.38,29.42,29.35,29.38,67000.0,29.38,29.42,29.35,29.38,67000.0
2009-12-24 12:30:00,29.38,29.42,29.3,29.4,84800.0,29.38,29.42,29.3,29.4,84800.0
2009-12-28 09:30:00,29.51,29.75,29.46,29.74,25000.0,29.51,29.75,29.46,29.74,25000.0
2009-12-28 10:00:00,29.74,29.74,29.54,29.66,27600.0,29.74,29.74,29.54,29.66,27600.0
2009-12-28 10:30:00,29.65,29.67,29.51,29.54,30200.0,29.65,29.67,29.51,29.54,30200.0
2009-12-28 11:00:00,29.54,29.59,29.45,29.45,42200.0,29.54,29.59,29.45,29.45,42200.0
2009-12-28 11:30:00,29.47,29.58,29.47,29.58,16500.0,29.47,29.58,29.47,29.58,16500.0
2009-12-28 12:00:00,29.58,29.61,29.57,29.6,17500.0,29.58,29.61,29.57,29.6,17500.0
2009-12-28 12:30:00,29.6,29.61,29.6,29.6,13800.0,29.6,29.61,29.6,29.6,13800.0
2009-12-28 13:00:00,29.61,29.61,29.55,29.56,26200.0,29.61,29.61,29.55,29.56,26200.0
2009-12-28 13:30:00,29.56,29.62,29.51,29.61,39700.0,29.56,29.62,29.51,29.61,39700.0
2009-12-28 14:00:00,29.6,29.64,29.47,29.48,27100.0,29.6,29.64,29.47,29.48,27100.0
2009-12-28 14:30:00,29.49,29.56,29.49,29.56,20200.0,29.49,29.56,29.49,29.56,20200.0
2009-12-28 15:00:00,29.56,29.6,29.52,29.54,28500.0,29.56,29.6,29.52,29.54,28500.0
2009-12-28 15:30:00,29.55,29.68,29.54,29.64,65400.0,29.55,29.68,29.54,29.64,65400.0
2009-12-29 09:30:00,29.77,29.77,29.56,29.7,27700.0,29.77,29.77,29.56,29.7,27700.0
2009-12-29 10:00:00,29.7,29.77,29.68,29.76,29300.0,29.7,29.77,29.68,29.76,29300.0
2009-12-29 10:30:00,29.76,29.77,29.75,29.75,28300.0,29.76,29.77,29.75,29.75,28300.0
2009-12-29 11:00:00,29.75,29.77,29.56,29.58,40600.0,29.75,29.77,29.56,29.58,40600.0
2009-12-29 11:30:00,29.57,29.61,29.57,29.6,37800.0,29.57,29.61,29.57,29.6,37800.0
2009-12-29 12:00:00,29.61,29.63,29.59,29.61,36900.0,29.61,29.63,29.59,29.61,36900.0
2009-12-29 12:30:00,29.61,29.69,29.59,29.69,29200.0,29.61,29.69,29.59,29.69,29200.0
2009-12-29 13:00:00,29.69,29.72,29.67,29.67,29300.0,29.69,29.72,29.67,29.67,29300.0
2009-12-29 13:30:00,29.67,29.67,29.59,29.59,31100.0,29.67,29.67,29.59,29.59,31100.0
2009-12-29 14:00:00,29.59,29.6,29.52,29.53,32700.0,29.59,29.6,29.52,29.53,32700.0
2009-12-29 14:30:00,29.52,29.56,29.51,29.55,43800.0,29.52,29.56,29.51,29.55,43800.0
2009-12-29 15:00:00,29.55,29.62,29.52,29.57,82000.0,29.55,29.62,29.52,29.57,82000.0
2009-12-29 15:30:00,29.57,29.58,29.46,29.52,94100.0,29.57,29.58,29.46,29.52,94100.0
2009-12-30 09:30:00,29.47,29.98,29.28,29.95,51700.0,29.47,29.98,29.28,29.95,51700.0
2009-12-30 10:00:00,29.98,30.0,29.94,29.98,33700.0,29.98,30.0,29.94,29.98,33700.0
2009-12-30 10:30:00,29.99,30.0,29.75,29.84,37900.0,29.99,30.0,29.75,29.84,37900.0
2009-12-30 11:00:00,29.84,29.95,29.84,29.94,28300.0,29.84,29.95,29.84,29.94,28300.0
2009-12-30 11:30:00,29.94,30.0,29.93,29.99,36100.0,29.94,30.0,29.93,29.99,36100.0
2009-12-30 12:00:00,29.99,30.0,29.98,30.0,23900.0,29.99,30.0,29.98,30.0,23900.0
2009-12-30 12:30:00,29.99,30.0,29.99,30.0,20600.0,29.99,30.0,29.99,30.0,20600.0
2009-12-30 13:00:00,30.0,30.01,29.85,29.91,88000.0,30.0,30.01,29.85,29.91,88000.0
2009-12-30 13:30:00,29.91,29.94,29.85,29.92,29300.0,29.91,29.94,29.85,29.92,29300.0
2009-12-30 14:00:00,29.92,29.97,29.91,29.96,24300.0,29.92,29.97,29.91,29.96,24300.0
2009-12-30 14:30:00,29.97,29.99,29.96,29.98,27500.0,29.97,29.99,29.96,29.98,27500.0
2009-12-30 15:00:00,29.98,29.99,29.88,29.92,64600.0,29.98,29.99,29.88,29.92,64600.0
2009-12-30 15:30:00,29.93,30.0,29.92,29.99,120500.0,29.93,30.0,29.92,29.99,120500.0
2009-12-31 09:30:00,30.08,30.08,29.94,30.05,75100.0,30.08,30.08,29.94,30.05,75100.0
2009-12-31 10:00:00,30.06,30.1,29.82,29.87,62200.0,30.06,30.1,29.82,29.87,62200.0
2009-12-31 10:30:00,29.88,29.99,29.87,29.98,37300.0,29.88,29.99,29.87,29.98,37300.0
2009-12-31 11:00:00,29.98,30.01,29.93,29.97,66900.0,29.98,30.01,29.93,29.97,66900.0
2009-12-31 11:30:00,29.98,30.01,29.91,29.92,37700.0,29.98,30.01,29.91,29.92,37700.0
2009-12-31 12:00:00,29.89,30.0,29.89,30.0,24500.0,29.89,30.0,29.89,30.0,24500.0
2009-12-31 12:30:00,30.0,30.0,29.88,29.89,38900.0,30.0,30.0,29.88,29.89,38900.0
2009-12-31 13:00:00,29.89,29.95,29.87,29.95,48700.0,29.89,29.95,29.87,29.95,48700.0
2009-12-31 13:30:00,29.95,29.98,29.94,29.96,21600.0,29.95,29.98,29.94,29.96,21600.0
2009-12-31 14:00:00,29.97,29.97,29.9,29.91,15600.0,29.97,29.97,29.9,29.91,15600.0
2009-12-31 14:30:00,29.9,29.99,29.9,29.98,24300.0,29.9,29.99,29.9,29.98,24300.0
2009-12-31 15:00:00,29.98,29.99,29.95,29.95,36600.0,29.98,29.99,29.95,29.95,36600.0
2009-12-31 15:30:00,29.95,29.95,29.61,29.61,158100.0,29.95,29.95,29.61,29.61,158100.0
2010-01-04 09:30:00,29.78,30.07,29.71,29.84,74500.0,29.78,30.07,29.71,29.84,74500.0
2010-01-04 10:00:00,29.87,30.08,29.82,30.07,83300.0,29.87,30.08,29.82,30.07,83300.0
2010-01-04 10:30:00,30.07,30.13,30.02,30.02,63800.0,30.07,30.13,30.02,30.02,63800.0
2010-01-04 11:00:00,30.03,30.06,29.97,30.0,50700.0,30.03,30.06,29.97,30.0,50700.0
2010-01-04 11:30:00,30.0,30.07,29.96,30.03,96100.0,30.0,30.07,29.96,30.03,96100.0
2010-01-04 12:00:00,30.04,30.04,30.03,30.03,70900.0,30.04,30.04,30.03,30.03,70900.0
2010-01-04 12:30:00,30.04,30.04,29.97,29.99,62200.0,30.04,30.04,29.97,29.99,62200.0
2010-01-04 13:00:00,29.99,30.0,29.96,29.96,51800.0,29.99,30.0,29.96,29.96,51800.0
2010-01-04 13:30:00,29.95,29.96,29.78,29.78,49800.0,29.95,29.96,29.78,29.78,49800.0
2010-01-04 14:00:00,29.76,29.8,29.76,29.77,30200.0,29.76,29.8,29.76,29.77,30200.0
2010-01-04 14:30:00,29.78,29.84,29.76,29.76,33300.0,29.78,29.84,29.76,29.76,33300.0
2010-01-04 15:00:00,29.77,29.82,29.73,29.75,60700.0,29.77,29.82,29.73,29.75,60700.0
2010-01-04 15:30:00,29.75,29.76,29.65,29.69,152800.0,29.75,29.76,29.65,29.69,152800.0
2010-01-05 09:30:00,29.73,29.85,29.45,29.46,70600.0,29.73,29.85,29.45,29.46,70600.0
2010-01-05 10:00:00,29.46,29.82,29.41,29.72,84600.0,29.46,29.82,29.41,29.72,84600.0
2010-01-05 10:30:00,29.72,29.88,29.71,29.82,47700.0,29.72,29.88,29.71,29.82,47700.0
2010-01-05 11:00:00,29.83,29.87,29.68,29.71,57700.0,29.83,29.87,29.68,29.71,57700.0
2010-01-05 11:30:00,29.71,29.86,29.69,29.84,32800.0,29.71,29.86,29.69,29.84,32800.0
2010-01-05 12:00:00,29.84,29.97,29.84,29.97,46000.0,29.84,29.97,29.84,29.97,46000.0
2010-01-05 12:30:00,29.97,30.01,29.93,30.0,62100.0,29.97,30.01,29.93,30.0,62100.0
2010-01-05 13:00:00,29.98,30.0,29.93,30.0,57500.0,29.98,30.0,29.93,30.0,57500.0
2010-01-05 13:30:00,30.0,30.0,29.82,29.89,48400.0,30.0,30.0,29.82,29.89,48400.0
2010-01-05 14:00:00,29.88,29.89,29.72,29.84,60000.0,29.88,29.89,29.72,29.84,60000.0
2010-01-05 14:30:00,29.84,29.91,29.83,29.89,19600.0,29.84,29.91,29.83,29.89,19600.0
2010-01-05 15:00:00,29.89,29.93,29.86,29.9,76600.0,29.89,29.93,29.86,29.9,76600.0
2010-01-05 15:30:00,29.91,30.01,29.91,29.98,121800.0,29.91,30.01,29.91,29.98,121800.0
2010-01-06 09:30:00,29.93,30.03,29.81,29.83,32500.0,29.93,30.03,29.81,29.83,32500.0
2010-01-06 10:00:00,29.83,29.98,29.81,29.94,28800.0,29.83,29.98,29.81,29.94,28800.0
2010-01-06 10:30:00,29.93,29.93,29.78,29.85,37100.0,29.93,29.93,29.78,29.85,37100.0
2010-01-06 11:00:00,29.87,29.89,29.83,29.86,34900.0,29.87,29.89,29.83,29.86,34900.0
2010-01-06 11:30:00,29.87,29.87,29.69,29.7,21000.0,29.87,29.87,29.69,29.7,21000.0
2010-01-06 12:00:00,29.69,29.7,29.54,29.59,33400.0,29.69,29.7,29.54,29.59,33400.0
2010-01-06 12:30:00,29.58,29.7,29.58,29.63,23800.0,29.58,29.7,29.58,29.63,23800.0
2010-01-06 13:00:00,29.64,29.66,29.57,29.58,15500.0,29.64,29.66,29.57,29.58,15500.0
2010-01-06 13:30:00,29.58,29.61,29.5,29.54,28200.0,29.58,29.61,29.5,29.54,28200.0
2010-01-06 14:00:00,29.53,29.6,29.53,29.59,40400.0,29.53,29.6,29.53,29.59,40400.0
2010-01-06 14:30:00,29.59,29.69,29.56,29.57,78400.0,29.59,29.69,29.56,29.57,78400.0
2010-01-06 15:00:00,29.56,29.64,29.56,29.6,94900.0,29.56,29.64,29.56,29.6,94900.0
2010-01-06 15:30:00,29.6,29.62,29.54,29.61,124300.0,29.6,29.62,29.54,29.61,124300.0
2010-01-07 09:30:00,29.51,29.56,29.25,29.27,85200.0,29.51,29.56,29.25,29.27,85200.0
2010-01-07 10:00:00,29.28,29.45,29.26,29.45,47600.0,29.28,29.45,29.26,29.45,47600.0
2010-01-07 10:30:00,29.43,29.48,29.29,29.33,102200.0,29.43,29.48,29.29,29.33,102200.0
2010-01-07 11:00:00,29.33,29.36,29.22,29.24,48400.0,29.33,29.36,29.22,29.24,48400.0
2010-01-07 11:30:00,29.25,29.27,29.09,29.1,42000.0,29.25,29.27,29.09,29.1,42000.0
2010-01-07 12:00:00,29.11,29.11,29.0,29.04,47000.0,29.11,29.11,29.0,29.04,47000.0
2010-01-07 12:30:00,29.05,29.18,29.02,29.17,71800.0,29.05,29.18,29.02,29.17,71800.0
2010-01-07 13:00:00,29.18,29.33,29.12,29.32,60400.0,29.18,29.33,29.12,29.32,60400.0
2010-01-07 13:30:00,29.32,29.36,29.31,29.36,61500.0,29.32,29.36,29.31,29.36,61500.0
2010-01-07 14:00:00,29.36,29.45,29.32,29.33,67300.0,29.36,29.45,29.32,29.33,67300.0
2010-01-07 14:30:00,29.32,29.34,29.23,29.23,67500.0,29.32,29.34,29.23,29.23,67500.0
2010-01-07 15:00:00,29.23,29.26,29.15,29.22,87800.0,29.23,29.26,29.15,29.22,87800.0
2010-01-07 15:30:00,29.22,29.26,29.15,29.24,125200.0,29.22,29.26,29.15,29.24,125200.0
2010-01-08 09:30:00,29.18,29.6,29.18,29.6,56600.0,29.18,29.6,29.18,29.6,56600.0
2010-01-08 10:00:00,29.62,29.84,29.62,29.76,73700.0,29.62,29.84,29.62,29.76,73700.0
2010-01-08 10:30:00,29.76,29.78,29.58,29.73,63800.0,29.76,29.78,29.58,29.73,63800.0
2010-01-08 11:00:00,29.73,29.94,29.7,29.89,77300.0,29.73,29.94,29.7,29.89,77300.0
2010-01-08 11:30:00,29.89,29.98,29.87,29.94,73900.0,29.89,29.98,29.87,29.94,73900.0
2010-01-08 12:00:00,29.95,29.95,29.84,29.94,60100.0,29.95,29.95,29.84,29.94,60100.0
2010-01-08 12:30:00,29.94,29.95,29.83,29.86,65900.0,29.94,29.95,29.83,29.86,65900.0
2010-01-08 13:00:00,29.86,29.88,29.8,29.86,58500.0,29.86,29.88,29.8,29.86,58500.0
2010-01-08 13:30:00,29.86,29.98,29.84,29.89,52300.0,29.86,29.98,29.84,29.89,52300.0
2010-01-08 14:00:00,29.88,29.92,29.87,29.87,61700.0,29.88,29.92,29.87,29.87,61700.0
2010-01-08 14:30:00,29.88,29.99,29.87,29.99,48200.0,29.88,29.99,29.87,29.99,48200.0
2010-01-08 15:00:00,30.0,30.05,29.99,30.04,64700.0,30.0,30.05,29.99,30.04,64700.0
2010-01-08 15:30:00,30.04,30.11,30.02,30.09,134000.0,30.04,30.11,30.02,30.09,134000.0
2010-01-11 09:30:00,30.15,30.23,29.8,29.83,54100.0,30.15,30.23,29.8,29.83,54100.0
2010-01-11 10:00:00,29.8,29.88,29.55,29.82,55000.0,29.8,29.88,29.55,29.82,55000.0
2010-01-11 10:30:00,29.82,29.85,29.67,29.74,56700.0,29.82,29.85,29.67,29.74,56700.0
2010-01-11 11:00:00,29.74,29.78,29.58,29.62,41900.0,29.74,29.78,29.58,29.62,41900.0
2010-01-11 11:30:00,29.61,29.74,29.6,29.68,30800.0,29.61,29.74,29.6,29.68,30800.0
2010-01-11 12:00:00,29.67,29.73,29.61,29.63,24300.0,29.67,29.73,29.61,29.63,24300.0
2010-01-11 12:30:00,29.62,29.65,29.5,29.59,30700.0,29.62,29.65,29.5,29.59,30700.0
2010-01-11 13:00:00,29.58,29.63,29.52,29.61,102400.0,29.58,29.63,29.52,29.61,102400.0
2010-01-11 13:30:00,29.59,29.65,29.53,29.56,37400.0,29.59,29.65,29.53,29.56,37400.0
2010-01-11 14:00:00,29.56,29.61,29.53,29.56,43000.0,29.56,29.61,29.53,29.56,43000.0
2010-01-11 14:30:00,29.57,29.57,29.46,29.48,64400.0,29.57,29.57,29.46,29.48,64400.0
2010-01-11 15:00:00,29.48,29.61,29.48,29.6,44800.0,29.48,29.61,29.48,29.6,44800.0
2010-01-11 15:30:00,29.6,29.67,29.59,29.61,71300.0,29.6,29.67,29.59,29.61,71300.0
2010-01-12 09:30:00,29.47,29.47,29.08,29.18,52100.0,29.47,29.47,29.08,29.18,52100.0
2010-01-12 10:00:00,29.17,29.22,29.0,29.11,37100.0,29.17,29.22,29.0,29.11,37100.0
2010-01-12 10:30:00,29.1,29.17,29.08,29.11,79500.0,29.1,29.17,29.08,29.11,79500.0
2010-01-12 11:00:00,29.11,29.16,29.08,29.11,25000.0,29.11,29.16,29.08,29.11,25000.0
2010-01-12 11:30:00,29.11,29.13,29.03,29.07,32300.0,29.11,29.13,29.03,29.07,32300.0
2010-01-12 12:00:00,29.06,29.07,28.75,28.79,42500.0,29.06,29.07,28.75,28.79,42500.0
2010-01-12 12:30:00,28.79,28.81,28.67,28.73,42100.0,28.79,28.81,28.67,28.73,42100.0
2010-01-12 13:00:00,28.73,28.82,28.69,28.75,33400.0,28.73,28.82,28.69,28.75,33400.0
2010-01-12 13:30:00,28.76,28.96,28.76,28.96,42800.0,28.76,28.96,28.76,28.96,42800.0
2010-01-12 14:00:00,28.96,29.03,28.96,29.02,39500.0,28.96,29.03,28.96,29.02,39500.0
2010-01-12 14:30:00,29.02,29.02,28.93,28.98,112600.0,29.02,29.02,28.93,28.98,112600.0
2010-01-12 15:00:00,28.99,28.99,28.81,28.9,106500.0,28.99,28.99,28.81,28.9,106500.0
2010-01-12 15:30:00,28.87,28.97,28.84,28.97,75800.0,28.87,28.97,28.84,28.97,75800.0
2010-01-13 09:30:00,29.12,29.3,29.02,29.03,24500.0,29.12,29.3,29.02,29.03,24500.0
2010-01-13 10:00:00,29.02,29.05,28.69,28.82,19100.0,29.02,29.05,28.69,28.82,19100.0
2010-01-13 10:30:00,28.8,29.06,28.8,28.98,22800.0,28.8,29.06,28.8,28.98,22800.0
2010-01-13 11:00:00,28.98,28.99,28.78,28.93,22600.0,28.98,28.99,28.78,28.93,22600.0
2010-01-13 11:30:00,28.94,29.02,28.88,28.94,22100.0,28.94,29.02,28.88,28.94,22100.0
2010-01-13 12:00:00,28.95,29.06,28.86,29.03,28800.0,28.95,29.06,28.86,29.03,28800.0
2010-01-13 12:30:00,29.03,29.16,29.01,29.07,33800.0,29.03,29.16,29.01,29.07,33800.0
2010-01-13 13:00:00,29.07,29.07,28.95,29.03,26400.0,29.07,29.07,28.95,29.03,26400.0
2010-01-13 13:30:00,29.04,29.11,29.03,29.08,21200.0,29.04,29.11,29.03,29.08,21200.0
2010-01-13 14:00:00,29.08,29.13,29.01,29.04,32800.0,29.08,29.13,29.01,29.04,32800.0
2010-01-13 14:30:00,29.04,29.14,29.01,29.14,36900.0,29.04,29.14,29.01,29.14,36900.0
2010-01-13 15:00:00,29.15,29.17,29.08,29.13,38400.0,29.15,29.17,29.08,29.13,38400.0
2010-01-13 15:30:00,29.12,29.23,29.11,29.16,108900.0,29.12,29.23,29.11,29.16,108900.0
2010-01-14 09:30:00,29.04,29.24,28.92,29.15,22200.0,29.04,29.24,28.92,29.15,22200.0
2010-01-14 10:00:00,29.16,29.43,29.16,29.22,33200.0,29.16,29.43,29.16,29.22,33200.0
2010-01-14 10:30:00,29.23,29.33,29.07,29.08,29900.0,29.23,29.33,29.07,29.08,29900.0
2010-01-14 11:00:00,29.07,29.11,28.99,29.03,35200.0,29.07,29.11,28.99,29.03,35200.0
2010-01-14 11:30:00,29.03,29.18,29.02,29.15,13200.0,29.03,29.18,29.02,29.15,13200.0
2010-01-14 12:00:00,29.14,29.2,29.12,29.16,17500.0,29.14,29.2,29.12,29.16,17500.0
2010-01-14 12:30:00,29.15,29.26,29.11,29.24,37400.0,29.15,29.26,29.11,29.24,37400.0
2010-01-14 13:00:00,29.24,29.3,29.15,29.22,28900.0,29.24,29.3,29.15,29.22,28900.0
2010-01-14 13:30:00,29.21,29.27,29.18,29.19,23600.0,29.21,29.27,29.18,29.19,23600.0
2010-01-14 14:00:00,29.18,29.21,29.13,29.19,20500.0,29.18,29.21,29.13,29.19,20500.0
2010-01-14 14:30:00,29.18,29.28,29.16,29.25,33400.0,29.18,29.28,29.16,29.25,33400.0
2010-01-14 15:00:00,29.25,29.33,29.25,29.32,34800.0,29.25,29.33,29.25,29.32,34800.0
2010-01-14 15:30:00,29.31,29.32,29.23,29.3,80100.0,29.31,29.32,29.23,29.3,80100.0
2010-01-15 09:30:00,29.22,29.22,28.7,28.74,92000.0,29.22,29.22,28.7,28.74,92000.0
2010-01-15 10:00:00,28.73,28.8,28.54,28.8,42000.0,28.73,28.8,28.54,28.8,42000.0
2010-01-15 10:30:00,28.76,28.82,28.67,28.76,32100.0,28.76,28.82,28.67,28.76,32100.0
2010-01-15 11:00:00,28.75,28.76,28.66,28.7,29800.0,28.75,28.76,28.66,28.7,29800.0
2010-01-15 11:30:00,28.7,28.78,28.69,28.76,84700.0,28.7,28.78,28.69,28.76,84700.0
2010-01-15 12:00:00,28.75,28.81,28.71,28.75,48700.0,28.75,28.81,28.71,28.75,48700.0
2010-01-15 12:30:00,28.75,28.85,28.72,28.77,80800.0,28.75,28.85,28.72,28.77,80800.0
2010-01-15 13:00:00,28.77,28.83,28.73,28.8,49500.0,28.77,28.83,28.73,28.8,49500.0
2010-01-15 13:30:00,28.8,28.8,28.74,28.77,24500.0,28.8,28.8,28.74,28.77,24500.0
2010-01-15 14:00:00,28.78,28.8,28.72,28.75,37300.0,28.78,28.8,28.72,28.75,37300.0
2010-01-15 14:30:00,28.75,28.83,28.73,28.76,72500.0,28.75,28.83,28.73,28.76,72500.0
2010-01-15 15:00:00,28.76,28.8,28.7,28.71,117900.0,28.76,28.8,28.7,28.71,117900.0
2010-01-15 15:30:00,28.72,28.77,28.66,28.74,210100.0,28.72,28.77,28.66,28.74,210100.0
2010-01-19 09:30:00,28.72,28.89,28.64,28.8,40400.0,28.72,28.89,28.64,28.8,40400.0
2010-01-19 10:00:00,28.8,28.9,28.64,28.67,46100.0,28.8,28.9,28.64,28.67,46100.0
2010-01-19 10:30:00,28.64,28.65,28.5,28.63,79700.0,28.64,28.65,28.5,28.63,79700.0
2010-01-19 11:00:00,28.63,28.84,28.61,28.73,50400.0,28.63,28.84,28.61,28.73,50400.0
2010-01-19 11:30:00,28.73,28.77,28.57,28.57,37200.0,28.73,28.77,28.57,28.57,37200.0
2010-01-19 12:00:00,28.58,28.66,28.58,28.6,25400.0,28.58,28.66,28.58,28.6,25400.0
2010-01-19 12:30:00,28.59,28.6,28.49,28.49,28300.0,28.59,28.6,28.49,28.49,28300.0
2010-01-19 13:00:00,28.49,28.55,28.46,28.47,44500.0,28.49,28.55,28.46,28.47,44500.0
2010-01-19 13:30:00,28.47,28.58,28.47,28.51,48200.0,28.47,28.58,28.47,28.51,48200.0
2010-01-19 14:00:00,28.52,28.57,28.51,28.53,29800.0,28.52,28.57,28.51,28.53,29800.0
2010-01-19 14:30:00,28.54,28.54,28.46,28.47,37400.0,28.54,28.54,28.46,28.47,37400.0
2010-01-19 15:00:00,28.48,28.59,28.46,28.59,45400.0,28.48,28.59,28.46,28.59,45400.0
2010-01-19 15:30:00,28.59,28.7,28.57,28.7,128600.0,28.59,28.7,28.57,28.7,128600.0
2010-01-20 09:30:00,28.31,28.55,28.25,28.48,57500.0,28.31,28.55,28.25,28.48,57500.0
2010-01-20 10:00:00,28.48,28.52,28.33,28.42,79700.0,28.48,28.52,28.33,28.42,79700.0
2010-01-20 10:30:00,28.39,28.63,28.38,28.6,53300.0,28.39,28.63,28.38,28.6,53300.0
2010-01-20 11:00:00,28.58,28.61,28.46,28.52,59100.0,28.58,28.61,28.46,28.52,59100.0
2010-01-20 11:30:00,28.53,28.64,28.52,28.63,170800.0,28.53,28.64,28.52,28.63,170800.0
2010-01-20 12:00:00,28.62,28.72,28.59,28.68,45500.0,28.62,28.72,28.59,28.68,45500.0
2010-01-20 12:30:00,28.67,28.7,28.62,28.64,34800.0,28.67,28.7,28.62,28.64,34800.0
2010-01-20 13:00:00,28.64,28.67,28.6,28.62,32500.0,28.64,28.67,28.6,28.62,32500.0
2010-01-20 13:30:00,28.62,28.68,28.6,28.64,44400.0,28.62,28.68,28.6,28.64,44400.0
2010-01-20 14:00:00,28.63,28.75,28.61,28.73,55500.0,28.63,28.75,28.61,28.73,55500.0
2010-01-20 14:30:00,28.73,28.85,28.71,28.83,49300.0,28.73,28.85,28.71,28.83,49300.0
2010-01-20 15:00:00,28.83,28.84,28.72,28.74,67200.0,28.83,28.84,28.72,28.74,67200.0
2010-01-20 15:30:00,28.75,28.79,28.7,28.75,156800.0,28.75,28.79,28.7,28.75,156800.0
2010-01-21 09:30:00,28.84,29.21,28.74,29.15,81700.0,28.84,29.21,28.74,29.15,81700.0
2010-01-21 10:00:00,29.18,29.27,28.71,28.73,131300.0,29.18,29.27,28.71,28.73,131300.0
2010-01-21 10:30:00,28.7,28.91,28.63,28.74,148000.0,28.7,28.91,28.63,28.74,148000.0
2010-01-21 11:00:00,28.75,28.78,28.6,28.6,101200.0,28.75,28.78,28.6,28.6,101200.0
2010-01-21 11:30:00,28.6,28.71,28.55,28.58,99900.0,28.6,28.71,28.55,28.58,99900.0
2010-01-21 12:00:00,28.59,28.72,28.37,28.4,73900.0,28.59,28.72,28.37,28.4,73900.0
2010-01-21 12:30:00,28.4,28.44,28.33,28.37,75100.0,28.4,28.44,28.33,28.37,75100.0
2010-01-21 13:00:00,28.36,28.37,28.2,28.22,86900.0,28.36,28.37,28.2,28.22,86900.0
2010-01-21 13:30:00,28.22,28.36,28.18,28.35,104300.0,28.22,28.36,28.18,28.35,104300.0
2010-01-21 14:00:00,28.36,28.36,28.22,28.32,81000.0,28.36,28.36,28.22,28.32,81000.0
2010-01-21 14:30:00,28.31,28.38,28.2,28.22,78500.0,28.31,28.38,28.2,28.22,78500.0
2010-01-21 15:00:00,28.22,28.24,28.07,28.12,111700.0,28.22,28.24,28.07,28.12,111700.0
2010-01-21 15:30:00,28.12,28.24,28.07,28.13,188500.0,28.12,28.24,28.07,28.13,188500.0
2010-01-22 09:30:00,28.21,28.34,27.88,28.06,50200.0,28.21,28.34,27.88,28.06,50200.0
2010-01-22 10:00:00,28.05,28.07,27.73,27.89,29700.0,28.05,28.07,27.73,27.89,29700.0
2010-01-22 10:30:00,27.9,28.05,27.83,27.93,33800.0,27.9,28.05,27.83,27.93,33800.0
2010-01-22 11:00:00,27.94,28.11,27.94,28.08,26300.0,27.94,28.11,27.94,28.08,26300.0
2010-01-22 11:30:00,28.08,28.08,27.83,27.87,23000.0,28.08,28.08,27.83,27.87,23000.0
2010-01-22 12:00:00,27.87,28.0,27.83,28.0,27100.0,27.87,28.0,27.83,28.0,27100.0
2010-01-22 12:30:00,28.0,28.01,27.87,27.9,24100.0,28.0,28.01,27.87,27.9,24100.0
2010-01-22 13:00:00,27.89,27.89,27.8,27.8,23200.0,27.89,27.89,27.8,27.8,23200.0
2010-01-22 13:30:00,27.82,27.85,27.71,27.73,20400.0,27.82,27.85,27.71,27.73,20400.0
2010-01-22 14:00:00,27.74,27.83,27.72,27.79,35000.0,27.74,27.83,27.72,27.79,35000.0
2010-01-22 14:30:00,27.79,27.8,27.51,27.53,63100.0,27.79,27.8,27.51,27.53,63100.0
2010-01-22 15:00:00,27.56,27.6,27.36,27.5,98000.0,27.56,27.6,27.36,27.5,98000.0
2010-01-22 15:30:00,27.5,27.52,27.31,27.37,117800.0,27.5,27.52,27.31,27.37,117800.0
2010-01-25 09:30:00,27.57,27.83,27.54,27.77,36600.0,27.57,27.83,27.54,27.77,36600.0
2010-01-25 10:00:00,27.76,27.93,27.61,27.87,65900.0,27.76,27.93,27.61,27.87,65900.0
2010-01-25 10:30:00,27.87,27.98,27.79,27.95,63100.0,27.87,27.98,27.79,27.95,63100.0
2010-01-25 11:00:00,27.92,27.92,27.47,27.53,54200.0,27.92,27.92,27.47,27.53,54200.0
2010-01-25 11:30:00,27.5,27.62,27.46,27.59,24400.0,27.5,27.62,27.46,27.59,24400.0
2010-01-25 12:00:00,27.59,27.71,27.55,27.64,22000.0,27.59,27.71,27.55,27.64,22000.0
2010-01-25 12:30:00,27.63,27.83,27.63,27.8,26600.0,27.63,27.83,27.63,27.8,26600.0
2010-01-25 13:00:00,27.78,27.86,27.73,27.84,22800.0,27.78,27.86,27.73,27.84,22800.0
2010-01-25 13:30:00,27.84,27.85,27.65,27.74,32300.0,27.84,27.85,27.65,27.74,32300.0
2010-01-25 14:00:00,27.73,27.85,27.72,27.85,23600.0,27.73,27.85,27.72,27.85,23600.0
2010-01-25 14:30:00,27.84,27.94,27.81,27.94,37600.0,27.84,27.94,27.81,27.94,37600.0
2010-01-25 15:00:00,27.94,27.94,27.82,27.82,37100.0,27.94,27.94,27.82,27.82,37100.0
2010-01-25 15:30:00,27.83,27.85,27.75,27.76,85700.0,27.83,27.85,27.75,27.76,85700.0
2010-01-26 09:30:00,27.72,27.76,27.46,27.55,43200.0,27.72,27.76,27.46,27.55,43200.0
2010-01-26 10:00:00,27.59,27.77,27.49,27.66,84500.0,27.59,27.77,27.49,27.66,84500.0
2010-01-26 10:30:00,27.69,27.69,27.5,27.59,73500.0,27.69,27.69,27.5,27.59,73500.0
2010-01-26 11:00:00,27.57,27.66,27.54,27.63,27600.0,27.57,27.66,27.54,27.63,27600.0
2010-01-26 11:30:00,27.66,27.8,27.63,27.73,43300.0,27.66,27.8,27.63,27.73,43300.0
2010-01-26 12:00:00,27.73,27.77,27.69,27.77,20400.0,27.73,27.77,27.69,27.77,20400.0
2010-01-26 12:30:00,27.8,27.87,27.78,27.83,24300.0,27.8,27.87,27.78,27.83,24300.0
2010-01-26 13:00:00,27.83,27.87,27.73,27.74,22800.0,27.83,27.87,27.73,27.74,22800.0
2010-01-26 13:30:00,27.75,27.83,27.74,27.81,23700.0,27.75,27.83,27.74,27.81,23700.0
2010-01-26 14:00:00,27.81,27.82,27.71,27.71,24200.0,27.81,27.82,27.71,27.71,24200.0
2010-01-26 14:30:00,27.71,27.74,27.66,27.71,35300.0,27.71,27.74,27.66,27.71,35300.0
2010-01-26 15:00:00,27.72,27.73,27.54,27.57,52600.0,27.72,27.73,27.54,27.57,52600.0
2010-01-26 15:30:00,27.57,27.61,27.48,27.52,103200.0,27.57,27.61,27.48,27.52,103200.0
2010-01-27 09:30:00,27.52,27.79,27.5,27.72,74300.0,27.52,27.79,27.5,27.72,74300.0
2010-01-27 10:00:00,27.69,27.69,27.19,27.46,42600.0,27.69,27.69,27.19,27.46,42600.0
2010-01-27 10:30:00,27.47,27.47,27.22,27.44,44300.0,27.47,27.47,27.22,27.44,44300.0
2010-01-27 11:00:00,27.44,27.45,27.29,27.36,31800.0,27.44,27.45,27.29,27.36,31800.0
2010-01-27 11:30:00,27.34,27.37,27.25,27.28,33700.0,27.34,27.37,27.25,27.28,33700.0
2010-01-27 12:00:00,27.28,27.35,27.22,27.26,26500.0,27.28,27.35,27.22,27.26,26500.0
2010-01-27 12:30:00,27.25,27.25,27.15,27.15,23200.0,27.25,27.25,27.15,27.15,23200.0
2010-01-27 13:00:00,27.16,27.18,26.97,26.99,38400.0,27.16,27.18,26.97,26.99,38400.0
2010-01-27 13:30:00,27.0,27.16,27.0,27.13,25300.0,27.0,27.16,27.0,27.13,25300.0
2010-01-27 14:00:00,27.13,27.45,27.13,27.25,68100.0,27.13,27.45,27.13,27.25,68100.0
2010-01-27 14:30:00,27.24,27.54,27.22,27.44,60400.0,27.24,27.54,27.22,27.44,60400.0
2010-01-27 15:00:00,27.42,27.49,27.25,27.42,105700.0,27.42,27.49,27.25,27.42,105700.0
2010-01-27 15:30:00,27.45,27.65,27.42,27.6,116700.0,27.45,27.65,27.42,27.6,116700.0
2010-01-28 09:30:00,27.65,27.66,27.08,27.12,48500.0,27.65,27.66,27.08,27.12,48500.0
2010-01-28 10:00:00,27.11,27.13,26.86,26.92,44700.0,27.11,27.13,26.86,26.92,44700.0
2010-01-28 10:30:00,26.9,26.97,26.75,26.82,19300.0,26.9,26.97,26.75,26.82,19300.0
2010-01-28 11:00:00,26.83,26.83,26.61,26.66,27800.0,26.83,26.83,26.61,26.66,27800.0
2010-01-28 11:30:00,26.64,26.68,26.47,26.63,26800.0,26.64,26.68,26.47,26.63,26800.0
2010-01-28 12:00:00,26.62,26.66,26.56,26.61,20900.0,26.62,26.66,26.56,26.61,20900.0
2010-01-28 12:30:00,26.6,26.79,26.6,26.79,15800.0,26.6,26.79,26.6,26.79,15800.0
2010-01-28 13:00:00,26.81,26.88,26.78,26.87,22100.0,26.81,26.88,26.78,26.87,22100.0
2010-01-28 13:30:00,26.87,27.0,26.86,26.87,19900.0,26.87,27.0,26.86,26.87,19900.0
2010-01-28 14:00:00,26.87,26.9,26.74,26.87,20200.0,26.87,26.9,26.74,26.87,20200.0
2010-01-28 14:30:00,26.88,26.99,26.8,26.93,24100.0,26.88,26.99,26.8,26.93,24100.0
2010-01-28 15:00:00,26.93,27.06,26.89,26.99,40900.0,26.93,27.06,26.89,26.99,40900.0
2010-01-28 15:30:00,26.99,27.11,26.9,26.91,95700.0,26.99,27.11,26.9,26.91,95700.0
2010-01-29 09:30:00,27.09,27.24,27.01,27.16,53700.0,27.09,27.24,27.01,27.16,53700.0
2010-01-29 10:00:00,27.16,27.21,26.95,27.21,65700.0,27.16,27.21,26.95,27.21,65700.0
2010-01-29 10:30:00,27.19,27.23,27.04,27.11,43200.0,27.19,27.23,27.04,27.11,43200.0
2010-01-29 11:00:00,27.11,27.16,26.79,26.82,28100.0,27.11,27.16,26.79,26.82,28100.0
2010-01-29 11:30:00,26.83,26.83,26.67,26.67,37300.0,26.83,26.83,26.67,26.67,37300.0
2010-01-29 12:00:00,26.68,26.73,26.52,26.61,46600.0,26.68,26.73,26.52,26.61,46600.0
2010-01-29 12:30:00,26.62,26.71,26.53,26.7,27200.0,26.62,26.71,26.53,26.7,27200.0
2010-01-29 13:00:00,26.71,26.72,26.65,26.69,20200.0,26.71,26.72,26.65,26.69,20200.0
2010-01-29 13:30:00,26.69,26.72,26.47,26.54,66400.0,26.69,26.72,26.47,26.54,66400.0
2010-01-29 14:00:00,26.54,26.55,26.42,26.45,38200.0,26.54,26.55,26.42,26.45,38200.0
2010-01-29 14:30:00,26.45,26.45,26.22,26.29,70200.0,26.45,26.45,26.22,26.29,70200.0
2010-01-29 15:00:00,26.28,26.33,26.17,26.32,114000.0,26.28,26.33,26.17,26.32,114000.0
2010-01-29 15:30:00,26.3,26.41,26.25,26.28,226900.0,26.3,26.41,26.25,26.28,226900.0
2010-02-01 09:30:00,26.85,27.22,26.7,27.0,211700.0,26.85,27.22,26.7,27.0,211700.0
2010-02-01 10:00:00,27.02,27.09,26.8,26.9,160000.0,27.02,27.09,26.8,26.9,160000.0
2010-02-01 10:30:00,26.9,27.0,26.84,26.88,99500.0,26.9,27.0,26.84,26.88,99500.0
2010-02-01 11:00:00,26.87,27.01,26.78,26.98,112400.0,26.87,27.01,26.78,26.98,112400.0
2010-02-01 11:30:00,26.98,26.99,26.82,26.82,55200.0,26.98,26.99,26.82,26.82,55200.0
2010-02-01 12:00:00,26.82,26.86,26.75,26.77,54900.0,26.82,26.86,26.75,26.77,54900.0
2010-02-01 12:30:00,26.77,26.95,26.77,26.91,56100.0,26.77,26.95,26.77,26.91,56100.0
2010-02-01 13:00:00,26.9,26.92,26.83,26.86,43200.0,26.9,26.92,26.83,26.86,43200.0
2010-02-01 13:30:00,26.86,26.89,26.82,26.85,56400.0,26.86,26.89,26.82,26.85,56400.0
2010-02-01 14:00:00,26.87,26.92,26.79,26.83,64800.0,26.87,26.92,26.79,26.83,64800.0
2010-02-01 14:30:00,26.83,26.92,26.82,26.9,57900.0,26.83,26.92,26.82,26.9,57900.0
2010-02-01 15:00:00,26.9,27.03,26.88,27.01,82400.0,26.9,27.03,26.88,27.01,82400.0
2010-02-01 15:30:00,27.01,27.11,26.98,27.08,169900.0,27.01,27.11,26.98,27.08,169900.0
2010-02-02 09:30:00,27.11,27.35,26.99,27.06,119200.0,27.11,27.35,26.99,27.06,119200.0
2010-02-02 10:00:00,27.03,27.2,26.81,27.15,115100.0,27.03,27.2,26.81,27.15,115100.0
2010-02-02 10:30:00,27.15,27.21,27.0,27.12,126900.0,27.15,27.21,27.0,27.12,126900.0
2010-02-02 11:00:00,27.11,27.16,27.02,27.13,137800.0,27.11,27.16,27.02,27.13,137800.0
2010-02-02 11:30:00,27.12,27.14,27.0,27.05,133000.0,27.12,27.14,27.0,27.05,133000.0
2010-02-02 12:00:00,27.06,27.14,27.03,27.09,168900.0,27.06,27.14,27.03,27.09,168900.0
2010-02-02 12:30:00,27.09,27.13,27.03,27.1,88600.0,27.09,27.13,27.03,27.1,88600.0
2010-02-02 13:00:00,27.09,27.11,27.01,27.06,70000.0,27.09,27.11,27.01,27.06,70000.0
2010-02-02 13:30:00,27.07,27.14,27.03,27.12,81400.0,27.07,27.14,27.03,27.12,81400.0
2010-02-02 14:00:00,27.11,27.13,27.04,27.06,110500.0,27.11,27.13,27.04,27.06,110500.0
2010-02-02 14:30:00,27.06,27.1,27.0,27.05,118100.0,27.06,27.1,27.0,27.05,118100.0
2010-02-02 15:00:00,27.05,27.09,27.0,27.01,229300.0,27.05,27.09,27.0,27.01,229300.0
2010-02-02 15:30:00,27.01,27.17,27.01,27.17,305400.0,27.01,27.17,27.01,27.17,305400.0
2010-02-03 09:30:00,27.43,27.88,27.22,27.79,154100.0,27.43,27.88,27.22,27.79,154100.0
2010-02-03 10:00:00,27.79,27.89,27.72,27.74,106300.0,27.79,27.89,27.72,27.74,106300.0
2010-02-03 10:30:00,27.74,27.74,27.48,27.62,96800.0,27.74,27.74,27.48,27.62,96800.0
2010-02-03 11:00:00,27.62,27.74,27.59,27.6,73600.0,27.62,27.74,27.59,27.6,73600.0
2010-02-03 11:30:00,27.61,27.81,27.5,27.64,39000.0,27.61,27.81,27.5,27.64,39000.0
2010-02-03 12:00:00,27.63,27.73,27.52,27.53,47600.0,27.63,27.73,27.52,27.53,47600.0
2010-02-03 12:30:00,27.55,27.62,27.52,27.55,80400.0,27.55,27.62,27.52,27.55,80400.0
2010-02-03 13:00:00,27.53,27.72,27.53,27.59,50200.0,27.53,27.72,27.53,27.59,50200.0
2010-02-03 13:30:00,27.59,27.69,27.56,27.57,48600.0,27.59,27.69,27.56,27.57,48600.0
2010-02-03 14:00:00,27.57,27.64,27.41,27.44,79900.0,27.57,27.64,27.41,27.44,79900.0
2010-02-03 14:30:00,27.44,27.48,27.34,27.35,116700.0,27.44,27.48,27.34,27.35,116700.0
2010-02-03 15:00:00,27.35,27.36,27.21,27.23,169400.0,27.35,27.36,27.21,27.23,169400.0
2010-02-03 15:30:00,27.22,27.29,27.18,27.2,287700.0,27.22,27.29,27.18,27.2,287700.0
2010-02-04 09:30:00,27.05,27.07,26.51,26.57,82100.0,27.05,27.07,26.51,26.57,82100.0
2010-02-04 10:00:00,26.58,26.65,26.49,26.57,120900.0,26.58,26.65,26.49,26.57,120900.0
2010-02-04 10:30:00,26.58,26.69,26.56,26.57,143800.0,26.58,26.69,26.56,26.57,143800.0
2010-02-04 11:00:00,26.55,26.57,26.45,26.49,72800.0,26.55,26.57,26.45,26.49,72800.0
2010-02-04 11:30:00,26.51,26.51,26.21,26.21,125600.0,26.51,26.51,26.21,26.21,125600.0
2010-02-04 12:00:00,26.22,26.24,26.08,26.1,65000.0,26.22,26.24,26.08,26.1,65000.0
2010-02-04 12:30:00,26.09,26.2,26.0,26.18,90700.0,26.09,26.2,26.0,26.18,90700.0
2010-02-04 13:00:00,26.17,26.2,26.1,26.16,73800.0,26.17,26.2,26.1,26.16,73800.0
2010-02-04 13:30:00,26.16,26.17,26.01,26.01,177900.0,26.16,26.17,26.01,26.01,177900.0
2010-02-04 14:00:00,26.02,26.26,25.97,26.21,221200.0,26.02,26.26,25.97,26.21,221200.0
2010-02-04 14:30:00,26.21,26.23,26.05,26.08,163100.0,26.21,26.23,26.05,26.08,163100.0
2010-02-04 15:00:00,26.08,26.12,26.07,26.11,219200.0,26.08,26.12,26.07,26.11,219200.0
2010-02-04 15:30:00,26.1,26.12,26.07,26.07,462000.0,26.1,26.12,26.07,26.07,462000.0
2010-02-05 09:30:00,26.04,26.17,25.85,25.96,134900.0,26.04,26.17,25.85,25.96,134900.0
2010-02-05 10:00:00,25.96,26.21,25.93,26.09,193000.0,25.96,26.21,25.93,26.09,193000.0
2010-02-05 10:30:00,26.09,26.34,26.07,26.21,104500.0,26.09,26.34,26.07,26.21,104500.0
2010-02-05 11:00:00,26.2,26.22,26.02,26.03,77000.0,26.2,26.22,26.02,26.03,77000.0
2010-02-05 11:30:00,26.02,26.1,25.98,26.08,70100.0,26.02,26.1,25.98,26.08,70100.0
2010-02-05 12:00:00,26.08,26.16,25.96,26.08,131100.0,26.08,26.16,25.96,26.08,131100.0
2010-02-05 12:30:00,26.08,26.18,26.0,26.18,123800.0,26.08,26.18,26.0,26.18,123800.0
2010-02-05 13:00:00,26.18,26.2,25.98,26.02,158100.0,26.18,26.2,25.98,26.02,158100.0
2010-02-05 13:30:00,26.03,26.05,25.8,25.83,98700.0,26.03,26.05,25.8,25.83,98700.0
2010-02-05 14:00:00,25.84,26.04,25.82,26.0,82400.0,25.84,26.04,25.82,26.0,82400.0
2010-02-05 14:30:00,26.0,26.03,25.89,26.01,85500.0,26.0,26.03,25.89,26.01,85500.0
2010-02-05 15:00:00,26.0,26.35,25.98,26.16,318100.0,26.0,26.35,25.98,26.16,318100.0
2010-02-05 15:30:00,26.18,26.25,26.04,26.23,355900.0,26.18,26.25,26.04,26.23,355900.0
2010-02-08 09:30:00,26.35,26.6,26.02,26.44,98400.0,26.35,26.6,26.02,26.44,98400.0
2010-02-08 10:00:00,26.45,26.72,26.38,26.68,149500.0,26.45,26.72,26.38,26.68,149500.0
2010-02-08 10:30:00,26.69,26.75,26.56,26.67,122100.0,26.69,26.75,26.56,26.67,122100.0
2010-02-08 11:00:00,26.67,26.78,26.65,26.68,99200.0,26.67,26.78,26.65,26.68,99200.0
2010-02-08 11:30:00,26.68,26.93,26.68,26.73,91100.0,26.68,26.93,26.68,26.73,91100.0
2010-02-08 12:00:00,26.72,26.91,26.64,26.91,76400.0,26.72,26.91,26.64,26.91,76400.0
2010-02-08 12:30:00,26.9,26.92,26.81,26.86,71600.0,26.9,26.92,26.81,26.86,71600.0
2010-02-08 13:00:00,26.85,26.89,26.76,26.87,87900.0,26.85,26.89,26.76,26.87,87900.0
2010-02-08 13:30:00,26.87,26.89,26.77,26.83,82200.0,26.87,26.89,26.77,26.83,82200.0
2010-02-08 14:00:00,26.83,26.87,26.79,26.83,79100.0,26.83,26.87,26.79,26.83,79100.0
2010-02-08 14:30:00,26.83,26.86,26.76,26.8,111000.0,26.83,26.86,26.76,26.8,111000.0
2010-02-08 15:00:00,26.8,26.82,26.72,26.76,150700.0,26.8,26.82,26.72,26.76,150700.0
2010-02-08 15:30:00,26.77,26.84,26.74,26.77,412500.0,26.77,26.84,26.74,26.77,412500.0
2010-02-09 09:30:00,27.17,27.26,26.75,26.82,104300.0,27.17,27.26,26.75,26.82,104300.0
2010-02-09 10:00:00,26.81,26.98,26.71,26.85,80500.0,26.81,26.98,26.71,26.85,80500.0
2010-02-09 10:30:00,26.85,26.91,26.69,26.74,94500.0,26.85,26.91,26.69,26.74,94500.0
2010-02-09 11:00:00,26.73,26.73,26.43,26.57,92000.0,26.73,26.73,26.43,26.57,92000.0
2010-02-09 11:30:00,26.55,26.87,26.48,26.79,69300.0,26.55,26.87,26.48,26.79,69300.0
2010-02-09 12:00:00,26.77,27.01,26.77,26.98,120300.0,26.77,27.01,26.77,26.98,120300.0
2010-02-09 12:30:00,26.98,27.08,26.77,26.92,118000.0,26.98,27.08,26.77,26.92,118000.0
2010-02-09 13:00:00,26.92,27.02,26.91,26.97,28500.0,26.92,27.02,26.91,26.97,28500.0
2010-02-09 13:30:00,26.96,27.11,26.95,27.04,46300.0,26.96,27.11,26.95,27.04,46300.0
2010-02-09 14:00:00,27.04,27.08,26.96,27.02,47800.0,27.04,27.08,26.96,27.02,47800.0
2010-02-09 14:30:00,27.02,27.06,26.93,26.98,89800.0,27.02,27.06,26.93,26.98,89800.0
2010-02-09 15:00:00,26.99,27.09,26.97,27.08,94200.0,26.99,27.09,26.97,27.08,94200.0
2010-02-09 15:30:00,27.08,27.09,26.92,26.99,161500.0,27.08,27.09,26.92,26.99,161500.0
2010-02-10 09:30:00,26.87,27.16,26.87,26.99,57200.0,26.87,27.16,26.87,26.99,57200.0
2010-02-10 10:00:00,27.0,27.06,26.72,26.76,98400.0,27.0,27.06,26.72,26.76,98400.0
2010-02-10 10:30:00,26.75,27.0,26.71,26.99,66500.0,26.75,27.0,26.71,26.99,66500.0
2010-02-10 11:00:00,27.0,27.02,26.81,26.88,96600.0,27.0,27.02,26.81,26.88,96600.0
2010-02-10 11:30:00,26.88,26.98,26.85,26.9,28700.0,26.88,26.98,26.85,26.9,28700.0
2010-02-10 12:00:00,26.9,27.17,26.86,27.16,45400.0,26.9,27.17,26.86,27.16,45400.0
2010-02-10 12:30:00,27.18,27.23,27.16,27.21,27000.0,27.18,27.23,27.16,27.21,27000.0
2010-02-10 13:00:00,27.22,27.28,27.15,27.27,46000.0,27.22,27.28,27.15,27.27,46000.0
2010-02-10 13:30:00,27.26,27.27,27.11,27.17,54200.0,27.26,27.27,27.11,27.17,54200.0
2010-02-10 14:00:00,27.17,27.22,27.13,27.19,49000.0,27.17,27.22,27.13,27.19,49000.0
2010-02-10 14:30:00,27.19,27.19,27.11,27.16,41400.0,27.19,27.19,27.11,27.16,41400.0
2010-02-10 15:00:00,27.16,27.19,27.1,27.16,59400.0,27.16,27.19,27.1,27.16,59400.0
2010-02-10 15:30:00,27.16,27.16,27.0,27.07,163500.0,27.16,27.16,27.0,27.07,163500.0
2010-02-11 09:30:00,26.96,27.02,26.57,26.7,53800.0,26.96,27.02,26.57,26.7,53800.0
2010-02-11 10:00:00,26.68,26.97,26.61,26.95,47600.0,26.68,26.97,26.61,26.95,47600.0
2010-02-11 10:30:00,26.95,26.96,26.78,26.79,52200.0,26.95,26.96,26.78,26.79,52200.0
2010-02-11 11:00:00,26.8,27.21,26.8,27.16,34800.0,26.8,27.21,26.8,27.16,34800.0
2010-02-11 11:30:00,27.17,27.33,27.14,27.27,31100.0,27.17,27.33,27.14,27.27,31100.0
2010-02-11 12:00:00,27.27,27.39,27.25,27.33,29300.0,27.27,27.39,27.25,27.33,29300.0
2010-02-11 12:30:00,27.33,27.37,27.25,27.36,36800.0,27.33,27.37,27.25,27.36,36800.0
2010-02-11 13:00:00,27.35,27.51,27.34,27.47,45100.0,27.35,27.51,27.34,27.47,45100.0
2010-02-11 13:30:00,27.48,27.53,27.41,27.44,38000.0,27.48,27.53,27.41,27.44,38000.0
2010-02-11 14:00:00,27.43,27.63,27.42,27.61,85100.0,27.43,27.63,27.42,27.61,85100.0
2010-02-11 14:30:00,27.6,27.61,27.54,27.54,82100.0,27.6,27.61,27.54,27.54,82100.0
2010-02-11 15:00:00,27.54,27.57,27.51,27.51,36600.0,27.54,27.57,27.51,27.51,36600.0
2010-02-11 15:30:00,27.51,27.54,27.46,27.51,112000.0,27.51,27.54,27.46,27.51,112000.0
2010-02-12 09:30:00,27.23,27.23,26.93,27.16,51400.0,27.23,27.23,26.93,27.16,51400.0
2010-02-12 10:00:00,27.15,27.37,27.11,27.34,72300.0,27.15,27.37,27.11,27.34,72300.0
2010-02-12 10:30:00,27.33,27.42,27.24,27.31,50900.0,27.33,27.42,27.24,27.31,50900.0
2010-02-12 11:00:00,27.29,27.43,27.26,27.36,30400.0,27.29,27.43,27.26,27.36,30400.0
2010-02-12 11:30:00,27.38,27.54,27.33,27.54,82200.0,27.38,27.54,27.33,27.54,82200.0
2010-02-12 12:00:00,27.54,27.87,27.54,27.78,131200.0,27.54,27.87,27.54,27.78,131200.0
2010-02-12 12:30:00,27.78,27.84,27.69,27.8,93800.0,27.78,27.84,27.69,27.8,93800.0
2010-02-12 13:00:00,27.81,27.83,27.71,27.76,128900.0,27.81,27.83,27.71,27.76,128900.0
2010-02-12 13:30:00,27.74,27.81,27.63,27.78,75100.0,27.74,27.81,27.63,27.78,75100.0
2010-02-12 14:00:00,27.77,27.98,27.74,27.93,76600.0,27.77,27.98,27.74,27.93,76600.0
2010-02-12 14:30:00,27.93,27.95,27.85,27.89,74300.0,27.93,27.95,27.85,27.89,74300.0
2010-02-12 15:00:00,27.89,27.94,27.81,27.82,83000.0,27.89,27.94,27.81,27.82,83000.0
2010-02-12 15:30:00,27.82,27.97,27.77,27.93,249200.0,27.82,27.97,27.77,27.93,249200.0
2010-02-16 09:30:00,28.14,28.2,27.75,27.87,67700.0,28.14,28.2,27.75,27.87,67700.0
2010-02-16 10:00:00,27.87,28.11,27.83,28.08,32800.0,27.87,28.11,27.83,28.08,32800.0
2010-02-16 10:30:00,28.1,28.2,28.04,28.07,53200.0,28.1,28.2,28.04,28.07,53200.0
2010-02-16 11:00:00,28.08,28.14,28.06,28.11,34900.0,28.08,28.14,28.06,28.11,34900.0
2010-02-16 11:30:00,28.11,28.21,28.09,28.15,46500.0,28.11,28.21,28.09,28.15,46500.0
2010-02-16 12:00:00,28.16,28.2,28.07,28.17,57000.0,28.16,28.2,28.07,28.17,57000.0
2010-02-16 12:30:00,28.18,28.24,28.16,28.22,22500.0,28.18,28.24,28.16,28.22,22500.0
2010-02-16 13:00:00,28.21,28.21,28.15,28.2,31100.0,28.21,28.21,28.15,28.2,31100.0
2010-02-16 13:30:00,28.21,28.25,28.18,28.18,31000.0,28.21,28.25,28.18,28.18,31000.0
2010-02-16 14:00:00,28.18,28.23,28.13,28.15,41800.0,28.18,28.23,28.13,28.15,41800.0
2010-02-16 14:30:00,28.15,28.18,28.11,28.16,32600.0,28.15,28.18,28.11,28.16,32600.0
2010-02-16 15:00:00,28.15,28.24,28.14,28.23,33000.0,28.15,28.24,28.14,28.23,33000.0
2010-02-16 15:30:00,28.23,28.31,28.23,28.3,90000.0,28.23,28.31,28.23,28.3,90000.0
2010-02-17 09:30:00,28.45,28.53,28.31,28.34,42300.0,28.45,28.53,28.31,28.34,42300.0
2010-02-17 10:00:00,28.33,28.37,28.28,28.33,48600.0,28.33,28.37,28.28,28.33,48600.0
2010-02-17 10:30:00,28.34,28.46,28.33,28.36,28100.0,28.34,28.46,28.33,28.36,28100.0
2010-02-17 11:00:00,28.35,28.42,28.26,28.27,71300.0,28.35,28.42,28.26,28.27,71300.0
2010-02-17 11:30:00,28.26,28.34,28.23,28.28,50900.0,28.26,28.34,28.23,28.28,50900.0
2010-02-17 12:00:00,28.29,28.4,28.29,28.35,25300.0,28.29,28.4,28.29,28.35,25300.0
2010-02-17 12:30:00,28.36,28.4,28.34,28.37,23500.0,28.36,28.4,28.34,28.37,23500.0
2010-02-17 13:00:00,28.37,28.41,28.35,28.4,27500.0,28.37,28.41,28.35,28.4,27500.0
2010-02-17 13:30:00,28.4,28.41,28.34,28.41,32100.0,28.4,28.41,28.34,28.41,32100.0
2010-02-17 14:00:00,28.4,28.42,28.34,28.39,69400.0,28.4,28.42,28.34,28.39,69400.0
2010-02-17 14:30:00,28.38,28.43,28.36,28.42,32800.0,28.38,28.43,28.36,28.42,32800.0
2010-02-17 15:00:00,28.42,28.45,28.4,28.43,46700.0,28.42,28.45,28.4,28.43,46700.0
2010-02-17 15:30:00,28.43,28.46,28.38,28.45,86500.0,28.43,28.46,28.38,28.45,86500.0
2010-02-18 09:30:00,28.46,28.63,28.41,28.57,45200.0,28.46,28.63,28.41,28.57,45200.0
2010-02-18 10:00:00,28.58,28.68,28.5,28.56,31500.0,28.58,28.68,28.5,28.56,31500.0
2010-02-18 10:30:00,28.57,28.7,28.52,28.69,23300.0,28.57,28.7,28.52,28.69,23300.0
2010-02-18 11:00:00,28.68,28.7,28.57,28.57,35600.0,28.68,28.7,28.57,28.57,35600.0
2010-02-18 11:30:00,28.57,28.62,28.55,28.6,11200.0,28.57,28.62,28.55,28.6,11200.0
2010-02-18 12:00:00,28.6,28.61,28.52,28.53,23200.0,28.6,28.61,28.52,28.53,23200.0
2010-02-18 12:30:00,28.52,28.56,28.51,28.56,6900.0,28.52,28.56,28.51,28.56,6900.0
2010-02-18 13:00:00,28.56,28.62,28.54,28.6,21100.0,28.56,28.62,28.54,28.6,21100.0
2010-02-18 13:30:00,28.59,28.64,28.59,28.63,19100.0,28.59,28.64,28.59,28.63,19100.0
2010-02-18 14:00:00,28.63,28.77,28.61,28.75,22400.0,28.63,28.77,28.61,28.75,22400.0
2010-02-18 14:30:00,28.73,28.8,28.73,28.77,36100.0,28.73,28.8,28.73,28.77,36100.0
2010-02-18 15:00:00,28.77,28.78,28.75,28.76,45000.0,28.77,28.78,28.75,28.76,45000.0
2010-02-18 15:30:00,28.75,28.84,28.75,28.82,101900.0,28.75,28.84,28.75,28.82,101900.0
2010-02-19 09:30:00,28.68,28.79,28.56,28.56,24100.0,28.68,28.79,28.56,28.56,24100.0
2010-02-19 10:00:00,28.56,28.61,28.5,28.61,47600.0,28.56,28.61,28.5,28.61,47600.0
2010-02-19 10:30:00,28.6,28.63,28.52,28.6,50700.0,28.6,28.63,28.52,28.6,50700.0
2010-02-19 11:00:00,28.61,28.67,28.55,28.63,80400.0,28.61,28.67,28.55,28.63,80400.0
2010-02-19 11:30:00,28.63,28.73,28.61,28.71,60600.0,28.63,28.73,28.61,28.71,60600.0
2010-02-19 12:00:00,28.71,28.75,28.6,28.74,85400.0,28.71,28.75,28.6,28.74,85400.0
2010-02-19 12:30:00,28.74,28.85,28.74,28.8,24900.0,28.74,28.85,28.74,28.8,24900.0
2010-02-19 13:00:00,28.8,28.81,28.75,28.77,22200.0,28.8,28.81,28.75,28.77,22200.0
2010-02-19 13:30:00,28.77,28.77,28.71,28.72,23900.0,28.77,28.77,28.71,28.72,23900.0
2010-02-19 14:00:00,28.73,28.74,28.69,28.69,19000.0,28.73,28.74,28.69,28.69,19000.0
2010-02-19 14:30:00,28.7,28.71,28.66,28.66,29100.0,28.7,28.71,28.66,28.66,29100.0
2010-02-19 15:00:00,28.66,28.66,28.57,28.58,34700.0,28.66,28.66,28.57,28.58,34700.0
2010-02-19 15:30:00,28.58,28.67,28.58,28.59,93400.0,28.58,28.67,28.58,28.59,93400.0
2010-02-22 09:30:00,28.74,28.74,28.52,28.58,32000.0,28.74,28.74,28.52,28.58,32000.0
2010-02-22 10:00:00,28.58,28.7,28.5,28.7,52000.0,28.58,28.7,28.5,28.7,52000.0
2010-02-22 10:30:00,28.7,28.8,28.68,28.7,81600.0,28.7,28.8,28.68,28.7,81600.0
2010-02-22 11:00:00,28.69,28.76,28.63,28.66,55300.0,28.69,28.76,28.63,28.66,55300.0
2010-02-22 11:30:00,28.66,28.67,28.55,28.56,43300.0,28.66,28.67,28.55,28.56,43300.0
2010-02-22 12:00:00,28.54,28.62,28.54,28.6,20200.0,28.54,28.62,28.54,28.6,20200.0
2010-02-22 12:30:00,28.6,28.65,28.57,28.59,45700.0,28.6,28.65,28.57,28.59,45700.0
2010-02-22 13:00:00,28.59,28.63,28.52,28.54,43000.0,28.59,28.63,28.52,28.54,43000.0
2010-02-22 13:30:00,28.54,28.58,28.5,28.5,36500.0,28.54,28.58,28.5,28.5,36500.0
2010-02-22 14:00:00,28.5,28.57,28.5,28.53,54800.0,28.5,28.57,28.5,28.53,54800.0
2010-02-22 14:30:00,28.53,28.58,28.53,28.58,38500.0,28.53,28.58,28.53,28.58,38500.0
2010-02-22 15:00:00,28.58,28.6,28.57,28.58,65400.0,28.58,28.6,28.57,28.58,65400.0
2010-02-22 15:30:00,28.58,28.61,28.55,28.59,171600.0,28.58,28.61,28.55,28.59,171600.0
2010-02-23 09:30:00,28.47,28.67,28.26,28.29,36200.0,28.47,28.67,28.26,28.29,36200.0
2010-02-23 10:00:00,28.27,28.28,27.96,28.06,46800.0,28.27,28.28,27.96,28.06,46800.0
2010-02-23 10:30:00,28.05,28.15,27.98,28.15,29500.0,28.05,28.15,27.98,28.15,29500.0
2010-02-23 11:00:00,28.12,28.13,27.96,27.99,37200.0,28.12,28.13,27.96,27.99,37200.0
2010-02-23 11:30:00,28.0,28.08,27.99,28.02,21200.0,28.0,28.08,27.99,28.02,21200.0
2010-02-23 12:00:00,28.02,28.02,27.95,27.97,25700.0,28.02,28.02,27.95,27.97,25700.0
2010-02-23 12:30:00,27.98,28.0,27.95,27.98,41000.0,27.98,28.0,27.95,27.98,41000.0
2010-02-23 13:00:00,27.98,28.0,27.94,27.98,30900.0,27.98,28.0,27.94,27.98,30900.0
2010-02-23 13:30:00,27.99,27.99,27.9,27.9,39700.0,27.99,27.99,27.9,27.9,39700.0
2010-02-23 14:00:00,27.91,27.99,27.86,27.96,44700.0,27.91,27.99,27.86,27.96,44700.0
2010-02-23 14:30:00,27.96,28.08,27.94,28.07,41900.0,27.96,28.08,27.94,28.07,41900.0
2010-02-23 15:00:00,28.07,28.1,28.0,28.08,59500.0,28.07,28.1,28.0,28.08,59500.0
2010-02-23 15:30:00,28.07,28.07,27.89,28.02,336900.0,28.07,28.07,27.89,28.02,336900.0
2010-02-24 09:30:00,28.18,28.41,28.12,28.37,58100.0,28.18,28.41,28.12,28.37,58100.0
2010-02-24 10:00:00,28.35,28.46,28.26,28.43,54400.0,28.35,28.46,28.26,28.43,54400.0
2010-02-24 10:30:00,28.43,28.67,28.37,28.61,91900.0,28.43,28.67,28.37,28.61,91900.0
2010-02-24 11:00:00,28.6,28.75,28.57,28.68,74900.0,28.6,28.75,28.57,28.68,74900.0
2010-02-24 11:30:00,28.67,28.81,28.66,28.77,58500.0,28.67,28.81,28.66,28.77,58500.0
2010-02-24 12:00:00,28.77,28.77,28.6,28.6,75300.0,28.77,28.77,28.6,28.6,75300.0
2010-02-24 12:30:00,28.61,28.62,28.49,28.5,89800.0,28.61,28.62,28.49,28.5,89800.0
2010-02-24 13:00:00,28.5,28.61,28.48,28.57,65000.0,28.5,28.61,28.48,28.57,65000.0
2010-02-24 13:30:00,28.58,28.64,28.56,28.62,42200.0,28.58,28.64,28.56,28.62,42200.0
2010-02-24 14:00:00,28.62,28.63,28.46,28.48,44600.0,28.62,28.63,28.46,28.48,44600.0
2010-02-24 14:30:00,28.48,28.49,28.36,28.39,53500.0,28.48,28.49,28.36,28.39,53500.0
2010-02-24 15:00:00,28.37,28.48,28.36,28.45,50500.0,28.37,28.48,28.36,28.45,50500.0
2010-02-24 15:30:00,28.45,28.47,28.43,28.44,218700.0,28.45,28.47,28.43,28.44,218700.0
2010-02-25 09:30:00,28.02,28.09,27.78,27.86,64900.0,28.02,28.09,27.78,27.86,64900.0
2010-02-25 10:00:00,27.85,27.96,27.75,27.94,91500.0,27.85,27.96,27.75,27.94,91500.0
2010-02-25 10:30:00,27.95,27.97,27.86,27.86,53500.0,27.95,27.97,27.86,27.86,53500.0
2010-02-25 11:00:00,27.87,27.92,27.82,27.86,75300.0,27.87,27.92,27.82,27.86,75300.0
2010-02-25 11:30:00,27.86,27.86,27.78,27.84,82600.0,27.86,27.86,27.78,27.84,82600.0
2010-02-25 12:00:00,27.84,27.97,27.83,27.93,50700.0,27.84,27.97,27.83,27.93,50700.0
2010-02-25 12:30:00,27.93,27.96,27.91,27.93,68700.0,27.93,27.96,27.91,27.93,68700.0
2010-02-25 13:00:00,27.93,27.96,27.89,27.94,45300.0,27.93,27.96,27.89,27.94,45300.0
2010-02-25 13:30:00,27.92,28.17,27.91,28.17,64400.0,27.92,28.17,27.91,28.17,64400.0
2010-02-25 14:00:00,28.18,28.26,28.09,28.11,103200.0,28.18,28.26,28.09,28.11,103200.0
2010-02-25 14:30:00,28.11,28.2,28.08,28.17,50700.0,28.11,28.2,28.08,28.17,50700.0
2010-02-25 15:00:00,28.16,28.28,28.13,28.28,65100.0,28.16,28.28,28.13,28.28,65100.0
2010-02-25 15:30:00,28.29,28.38,28.28,28.35,127200.0,28.29,28.38,28.28,28.35,127200.0
2010-02-26 09:30:00,28.3,28.38,28.1,28.14,43000.0,28.3,28.38,28.1,28.14,43000.0
2010-02-26 10:00:00,28.14,28.3,28.07,28.23,44900.0,28.14,28.3,28.07,28.23,44900.0
2010-02-26 10:30:00,28.24,28.35,28.13,28.15,51400.0,28.24,28.35,28.13,28.15,51400.0
2010-02-26 11:00:00,28.15,28.21,28.08,28.18,48000.0,28.15,28.21,28.08,28.18,48000.0
2010-02-26 11:30:00,28.18,28.24,28.16,28.19,58300.0,28.18,28.24,28.16,28.19,58300.0
2010-02-26 12:00:00,28.2,28.2,28.02,28.05,45700.0,28.2,28.2,28.02,28.05,45700.0
2010-02-26 12:30:00,28.05,28.12,28.03,28.06,37800.0,28.05,28.12,28.03,28.06,37800.0
2010-02-26 13:00:00,28.05,28.17,28.05,28.13,61300.0,28.05,28.17,28.05,28.13,61300.0
2010-02-26 13:30:00,28.14,28.17,28.11,28.12,41200.0,28.14,28.17,28.11,28.12,41200.0
2010-02-26 14:00:00,28.11,28.14,28.09,28.13,63300.0,28.11,28.14,28.09,28.13,63300.0
2010-02-26 14:30:00,28.14,28.15,28.12,28.13,40300.0,28.14,28.15,28.12,28.13,40300.0
2010-02-26 15:00:00,28.15,28.21,28.1,28.15,75400.0,28.15,28.21,28.1,28.15,75400.0
2010-02-26 15:30:00,28.15,28.21,28.15,28.2,207000.0,28.15,28.21,28.15,28.2,207000.0
2010-03-01 09:30:00,28.37,29.2,28.36,29.2,126900.0,28.37,29.2,28.36,29.2,126900.0
2010-03-01 10:00:00,29.19,29.33,29.06,29.12,156900.0,29.19,29.33,29.06,29.12,156900.0
2010-03-01 10:30:00,29.12,29.32,29.07,29.25,86600.0,29.12,29.32,29.07,29.25,86600.0
2010-03-01 11:00:00,29.25,29.34,29.17,29.18,143800.0,29.25,29.34,29.17,29.18,143800.0
2010-03-01 11:30:00,29.19,29.27,29.18,29.23,101700.0,29.19,29.27,29.18,29.23,101700.0
2010-03-01 12:00:00,29.23,29.3,29.18,29.23,73000.0,29.23,29.3,29.18,29.23,73000.0
2010-03-01 12:30:00,29.23,29.23,29.02,29.07,152000.0,29.23,29.23,29.02,29.07,152000.0
2010-03-01 13:00:00,29.07,29.12,29.05,29.1,50800.0,29.07,29.12,29.05,29.1,50800.0
2010-03-01 13:30:00,29.1,29.11,29.06,29.08,65900.0,29.1,29.11,29.06,29.08,65900.0
2010-03-01 14:00:00,29.07,29.09,29.01,29.02,56200.0,29.07,29.09,29.01,29.02,56200.0
2010-03-01 14:30:00,29.03,29.05,28.89,28.92,128500.0,29.03,29.05,28.89,28.92,128500.0
2010-03-01 15:00:00,28.93,28.94,28.88,28.89,139800.0,28.93,28.94,28.88,28.89,139800.0
2010-03-01 15:30:00,28.89,28.97,28.84,28.94,297100.0,28.89,28.97,28.84,28.94,297100.0
2010-03-02 09:30:00,29.06,29.2,28.95,28.97,93800.0,29.06,29.2,28.95,28.97,93800.0
2010-03-02 10:00:00,28.96,29.0,28.83,28.9,49600.0,28.96,29.0,28.83,28.9,49600.0
2010-03-02 10:30:00,28.89,28.96,28.83,28.83,55300.0,28.89,28.96,28.83,28.83,55300.0
2010-03-02 11:00:00,28.85,28.94,28.82,28.91,43300.0,28.85,28.94,28.82,28.91,43300.0
2010-03-02 11:30:00,28.91,29.02,28.87,29.0,39100.0,28.91,29.02,28.87,29.0,39100.0
2010-03-02 12:00:00,29.01,29.02,28.91,28.92,67700.0,29.01,29.02,28.91,28.92,67700.0
2010-03-02 12:30:00,28.93,28.99,28.92,28.99,29800.0,28.93,28.99,28.92,28.99,29800.0
2010-03-02 13:00:00,28.99,29.05,28.98,29.03,31700.0,28.99,29.05,28.98,29.03,31700.0
2010-03-02 13:30:00,29.04,29.11,29.03,29.08,58700.0,29.04,29.11,29.03,29.08,58700.0
2010-03-02 14:00:00,29.09,29.11,28.96,28.99,76800.0,29.09,29.11,28.96,28.99,76800.0
2010-03-02 14:30:00,28.99,29.0,28.88,28.89,98100.0,28.99,29.0,28.88,28.89,98100.0
2010-03-02 15:00:00,28.9,28.94,28.8,28.8,101200.0,28.9,28.94,28.8,28.8,101200.0
2010-03-02 15:30:00,28.8,28.9,28.76,28.88,188000.0,28.8,28.9,28.76,28.88,188000.0
2010-03-03 09:30:00,28.93,29.12,28.85,28.97,53000.0,28.93,29.12,28.85,28.97,53000.0
2010-03-03 10:00:00,28.99,29.02,28.78,28.78,44200.0,28.99,29.02,28.78,28.78,44200.0
2010-03-03 10:30:00,28.78,28.92,28.76,28.84,92500.0,28.78,28.92,28.76,28.84,92500.0
2010-03-03 11:00:00,28.84,28.97,28.83,28.9,46900.0,28.84,28.97,28.83,28.9,46900.0
2010-03-03 11:30:00,28.9,28.99,28.9,28.96,52600.0,28.9,28.99,28.9,28.96,52600.0
2010-03-03 12:00:00,28.97,29.06,28.93,29.05,65500.0,28.97,29.06,28.93,29.05,65500.0
2010-03-03 12:30:00,29.04,29.09,29.03,29.07,55200.0,29.04,29.09,29.03,29.07,55200.0
2010-03-03 13:00:00,29.06,29.07,28.98,28.98,51900.0,29.06,29.07,28.98,28.98,51900.0
2010-03-03 13:30:00,28.99,29.18,28.98,29.18,34500.0,28.99,29.18,28.98,29.18,34500.0
2010-03-03 14:00:00,29.19,29.2,29.01,29.08,47200.0,29.19,29.2,29.01,29.08,47200.0
2010-03-03 14:30:00,29.07,29.08,28.86,28.93,45100.0,29.07,29.08,28.86,28.93,45100.0
2010-03-03 15:00:00,28.93,28.96,28.84,28.86,92600.0,28.93,28.96,28.84,28.86,92600.0
2010-03-03 15:30:00,28.86,28.95,28.84,28.92,93500.0,28.86,28.95,28.84,28.92,93500.0
2010-03-04 09:30:00,28.89,28.99,28.81,28.98,49500.0,28.89,28.99,28.81,28.98,49500.0
2010-03-04 10:00:00,28.95,28.96,28.72,28.79,34400.0,28.95,28.96,28.72,28.79,34400.0
2010-03-04 10:30:00,28.77,28.81,28.65,28.8,41300.0,28.77,28.81,28.65,28.8,41300.0
2010-03-04 11:00:00,28.79,28.92,28.77,28.9,29500.0,28.79,28.92,28.77,28.9,29500.0
2010-03-04 11:30:00,28.91,28.92,28.8,28.83,33200.0,28.91,28.92,28.8,28.83,33200.0
2010-03-04 12:00:00,28.84,28.89,28.77,28.88,35600.0,28.84,28.89,28.77,28.88,35600.0
2010-03-04 12:30:00,28.88,28.9,28.83,28.86,27300.0,28.88,28.9,28.83,28.86,27300.0
2010-03-04 13:00:00,28.85,28.88,28.76,28.79,33100.0,28.85,28.88,28.76,28.79,33100.0
2010-03-04 13:30:00,28.79,28.84,28.75,28.82,41100.0,28.79,28.84,28.75,28.82,41100.0
2010-03-04 14:00:00,28.81,28.81,28.7,28.7,35400.0,28.81,28.81,28.7,28.7,35400.0
2010-03-04 14:30:00,28.71,28.73,28.65,28.66,48200.0,28.71,28.73,28.65,28.66,48200.0
2010-03-04 15:00:00,28.66,28.68,28.61,28.67,60400.0,28.66,28.68,28.61,28.67,60400.0
2010-03-04 15:30:00,28.68,28.74,28.67,28.73,141900.0,28.68,28.74,28.67,28.73,141900.0
2010-03-05 09:30:00,28.86,28.94,28.7,28.94,23200.0,28.86,28.94,28.7,28.94,23200.0
2010-03-05 10:00:00,28.94,28.99,28.86,28.94,49100.0,28.94,28.99,28.86,28.94,49100.0
2010-03-05 10:30:00,28.94,28.99,28.87,28.98,41500.0,28.94,28.99,28.87,28.98,41500.0
2010-03-05 11:00:00,28.98,28.99,28.93,28.95,33300.0,28.98,28.99,28.93,28.95,33300.0
2010-03-05 11:30:00,28.95,28.96,28.89,28.91,24100.0,28.95,28.96,28.89,28.91,24100.0
2010-03-05 12:00:00,28.9,28.93,28.86,28.93,36100.0,28.9,28.93,28.86,28.93,36100.0
2010-03-05 12:30:00,28.92,28.98,28.9,28.97,31200.0,28.92,28.98,28.9,28.97,31200.0
2010-03-05 13:00:00,28.97,29.0,28.95,28.97,31800.0,28.97,29.0,28.95,28.97,31800.0
2010-03-05 13:30:00,28.97,29.0,28.96,28.98,34000.0,28.97,29.0,28.96,28.98,34000.0
2010-03-05 14:00:00,28.98,28.99,28.92,28.95,35600.0,28.98,28.99,28.92,28.95,35600.0
2010-03-05 14:30:00,28.95,28.99,28.92,28.99,51400.0,28.95,28.99,28.92,28.99,51400.0
2010-03-05 15:00:00,28.99,29.06,28.97,28.98,90500.0,28.99,29.06,28.97,28.98,90500.0
2010-03-05 15:30:00,28.98,28.98,28.91,28.95,115700.0,28.98,28.98,28.91,28.95,115700.0
2010-03-08 09:30:00,28.82,28.92,28.7,28.79,30400.0,28.82,28.92,28.7,28.79,30400.0
2010-03-08 10:00:00,28.76,28.88,28.71,28.72,88300.0,28.76,28.88,28.71,28.72,88300.0
2010-03-08 10:30:00,28.73,28.82,28.65,28.8,56200.0,28.73,28.82,28.65,28.8,56200.0
2010-03-08 11:00:00,28.8,28.82,28.59,28.62,66000.0,28.8,28.82,28.59,28.62,66000.0
2010-03-08 11:30:00,28.62,28.74,28.61,28.71,34900.0,28.62,28.74,28.61,28.71,34900.0
2010-03-08 12:00:00,28.71,28.75,28.7,28.73,29200.0,28.71,28.75,28.7,28.73,29200.0
2010-03-08 12:30:00,28.74,28.75,28.56,28.63,54500.0,28.74,28.75,28.56,28.63,54500.0
2010-03-08 13:00:00,28.65,28.75,28.65,28.75,30400.0,28.65,28.75,28.65,28.75,30400.0
2010-03-08 13:30:00,28.74,28.79,28.74,28.79,21200.0,28.74,28.79,28.74,28.79,21200.0
2010-03-08 14:00:00,28.79,28.82,28.64,28.69,66100.0,28.79,28.82,28.64,28.69,66100.0
2010-03-08 14:30:00,28.71,28.73,28.59,28.6,125100.0,28.71,28.73,28.59,28.6,125100.0
2010-03-08 15:00:00,28.6,28.65,28.6,28.6,93100.0,28.6,28.65,28.6,28.6,93100.0
2010-03-08 15:30:00,28.61,28.74,28.6,28.72,201400.0,28.61,28.74,28.6,28.72,201400.0
2010-03-09 09:30:00,28.53,28.81,28.47,28.73,97900.0,28.53,28.81,28.47,28.73,97900.0
2010-03-09 10:00:00,28.73,28.9,28.67,28.86,56500.0,28.73,28.9,28.67,28.86,56500.0
2010-03-09 10:30:00,28.86,29.02,28.85,28.99,48600.0,28.86,29.02,28.85,28.99,48600.0
2010-03-09 11:00:00,28.99,29.03,28.89,29.03,44300.0,28.99,29.03,28.89,29.03,44300.0
2010-03-09 11:30:00,29.03,29.06,28.93,28.98,50700.0,29.03,29.06,28.93,28.98,50700.0
2010-03-09 12:00:00,28.98,29.0,28.96,28.99,81700.0,28.98,29.0,28.96,28.99,81700.0
2010-03-09 12:30:00,28.99,28.99,28.95,28.98,50800.0,28.99,28.99,28.95,28.98,50800.0
2010-03-09 13:00:00,28.97,28.97,28.89,28.91,89900.0,28.97,28.97,28.89,28.91,89900.0
2010-03-09 13:30:00,28.9,29.02,28.88,29.02,76100.0,28.9,29.02,28.88,29.02,76100.0
2010-03-09 14:00:00,29.01,29.07,29.0,29.07,48900.0,29.01,29.07,29.0,29.07,48900.0
2010-03-09 14:30:00,29.06,29.07,29.0,29.01,69800.0,29.06,29.07,29.0,29.01,69800.0
2010-03-09 15:00:00,29.01,29.02,28.83,28.86,112500.0,29.01,29.02,28.83,28.86,112500.0
2010-03-09 15:30:00,28.87,28.98,28.86,28.93,92000.0,28.87,28.98,28.86,28.93,92000.0
2010-03-10 09:30:00,28.9,29.11,28.88,29.08,49300.0,28.9,29.11,28.88,29.08,49300.0
2010-03-10 10:00:00,29.1,29.3,29.09,29.29,52600.0,29.1,29.3,29.09,29.29,52600.0
2010-03-10 10:30:00,29.3,29.34,29.23,29.28,49900.0,29.3,29.34,29.23,29.28,49900.0
2010-03-10 11:00:00,29.3,29.35,29.27,29.35,28800.0,29.3,29.35,29.27,29.35,28800.0
2010-03-10 11:30:00,29.35,29.47,29.32,29.39,51100.0,29.35,29.47,29.32,29.39,51100.0
2010-03-10 12:00:00,29.4,29.4,29.25,29.25,50400.0,29.4,29.4,29.25,29.25,50400.0
2010-03-10 12:30:00,29.26,29.3,29.23,29.3,26500.0,29.26,29.3,29.23,29.3,26500.0
2010-03-10 13:00:00,29.29,29.29,29.2,29.2,33800.0,29.29,29.29,29.2,29.2,33800.0
2010-03-10 13:30:00,29.21,29.24,29.15,29.15,27600.0,29.21,29.24,29.15,29.15,27600.0
2010-03-10 14:00:00,29.16,29.23,29.13,29.21,26800.0,29.16,29.23,29.13,29.21,26800.0
2010-03-10 14:30:00,29.23,29.25,29.19,29.19,25300.0,29.23,29.25,29.19,29.19,25300.0
2010-03-10 15:00:00,29.19,29.29,29.18,29.24,52700.0,29.19,29.29,29.18,29.24,52700.0
2010-03-10 15:30:00,29.23,29.35,29.18,29.29,132000.0,29.23,29.35,29.18,29.29,132000.0
2010-03-11 09:30:00,29.14,29.33,28.95,29.29,78300.0,29.14,29.33,28.95,29.29,78300.0
2010-03-11 10:00:00,29.32,29.45,29.28,29.39,43900.0,29.32,29.45,29.28,29.39,43900.0
2010-03-11 10:30:00,29.4,29.45,29.37,29.42,34500.0,29.4,29.45,29.37,29.42,34500.0
2010-03-11 11:00:00,29.42,29.43,29.35,29.39,21400.0,29.42,29.43,29.35,29.39,21400.0
2010-03-11 11:30:00,29.37,29.38,29.26,29.3,9900.0,29.37,29.38,29.26,29.3,9900.0
2010-03-11 12:00:00,29.3,29.31,29.21,29.22,15900.0,29.3,29.31,29.21,29.22,15900.0
2010-03-11 12:30:00,29.22,29.26,29.19,29.26,10500.0,29.22,29.26,29.19,29.26,10500.0
2010-03-11 13:00:00,29.25,29.28,29.21,29.23,12900.0,29.25,29.28,29.21,29.23,12900.0
2010-03-11 13:30:00,29.24,29.24,29.18,29.18,10900.0,29.24,29.24,29.18,29.18,10900.0
2010-03-11 14:00:00,29.19,29.2,29.13,29.17,14500.0,29.19,29.2,29.13,29.17,14500.0
2010-03-11 14:30:00,29.16,29.19,29.11,29.11,25700.0,29.16,29.19,29.11,29.11,25700.0
2010-03-11 15:00:00,29.12,29.21,29.11,29.18,27100.0,29.12,29.21,29.11,29.18,27100.0
2010-03-11 15:30:00,29.17,29.25,29.17,29.23,93700.0,29.17,29.25,29.17,29.23,93700.0
2010-03-12 09:30:00,29.13,29.23,28.96,28.99,45600.0,29.13,29.23,28.96,28.99,45600.0
2010-03-12 10:00:00,28.98,28.99,28.77,28.8,48200.0,28.98,28.99,28.77,28.8,48200.0
2010-03-12 10:30:00,28.83,28.94,28.8,28.9,29100.0,28.83,28.94,28.8,28.9,29100.0
2010-03-12 11:00:00,28.88,29.07,28.88,29.06,19200.0,28.88,29.07,28.88,29.06,19200.0
2010-03-12 11:30:00,29.06,29.07,29.01,29.02,24000.0,29.06,29.07,29.01,29.02,24000.0
2010-03-12 12:00:00,29.01,29.04,28.98,29.02,20100.0,29.01,29.04,28.98,29.02,20100.0
2010-03-12 12:30:00,29.01,29.02,28.95,28.95,23000.0,29.01,29.02,28.95,28.95,23000.0
2010-03-12 13:00:00,28.95,28.99,28.94,28.95,15700.0,28.95,28.99,28.94,28.95,15700.0
2010-03-12 13:30:00,28.94,28.99,28.91,28.98,28800.0,28.94,28.99,28.91,28.98,28800.0
2010-03-12 14:00:00,28.98,29.02,28.97,29.0,12900.0,28.98,29.02,28.97,29.0,12900.0
2010-03-12 14:30:00,29.0,29.02,28.95,28.96,16200.0,29.0,29.02,28.95,28.96,16200.0
2010-03-12 15:00:00,28.96,29.0,28.91,28.94,27000.0,28.96,29.0,28.91,28.94,27000.0
2010-03-12 15:30:00,28.94,29.16,28.94,29.12,130200.0,28.94,29.16,28.94,29.12,130200.0
2010-03-15 09:30:00,29.04,29.09,28.83,28.91,32400.0,29.04,29.09,28.83,28.91,32400.0
2010-03-15 10:00:00,28.88,28.88,28.72,28.81,103600.0,28.88,28.88,28.72,28.81,103600.0
2010-03-15 10:30:00,28.8,28.89,28.78,28.83,33200.0,28.8,28.89,28.78,28.83,33200.0
2010-03-15 11:00:00,28.82,28.87,28.69,28.73,19800.0,28.82,28.87,28.69,28.73,19800.0
2010-03-15 11:30:00,28.71,28.74,28.64,28.66,23000.0,28.71,28.74,28.64,28.66,23000.0
2010-03-15 12:00:00,28.66,28.8,28.64,28.78,41400.0,28.66,28.8,28.64,28.78,41400.0
2010-03-15 12:30:00,28.76,28.82,28.75,28.77,8900.0,28.76,28.82,28.75,28.77,8900.0
2010-03-15 13:00:00,28.77,28.82,28.77,28.81,15100.0,28.77,28.82,28.77,28.81,15100.0
2010-03-15 13:30:00,28.82,28.86,28.8,28.84,22700.0,28.82,28.86,28.8,28.84,22700.0
2010-03-15 14:00:00,28.83,28.84,28.75,28.75,30000.0,28.83,28.84,28.75,28.75,30000.0
2010-03-15 14:30:00,28.77,28.79,28.71,28.72,49800.0,28.77,28.79,28.71,28.72,49800.0
2010-03-15 15:00:00,28.74,28.85,28.72,28.8,36000.0,28.74,28.85,28.72,28.8,36000.0
2010-03-15 15:30:00,28.81,28.9,28.79,28.87,96500.0,28.81,28.9,28.79,28.87,96500.0
2010-03-16 09:30:00,29.0,29.0,28.75,28.85,16100.0,29.0,29.0,28.75,28.85,16100.0
2010-03-16 10:00:00,28.85,28.9,28.81,28.9,26900.0,28.85,28.9,28.81,28.9,26900.0
2010-03-16 10:30:00,28.9,29.06,28.9,29.06,26900.0,28.9,29.06,28.9,29.06,26900.0
2010-03-16 11:00:00,29.06,29.12,29.01,29.12,22800.0,29.06,29.12,29.01,29.12,22800.0
2010-03-16 11:30:00,29.12,29.22,29.09,29.2,18300.0,29.12,29.22,29.09,29.2,18300.0
2010-03-16 12:00:00,29.2,29.3,29.18,29.29,31700.0,29.2,29.3,29.18,29.29,31700.0
2010-03-16 12:30:00,29.29,29.31,29.27,29.27,20900.0,29.29,29.31,29.27,29.27,20900.0
2010-03-16 13:00:00,29.27,29.33,29.27,29.32,21700.0,29.27,29.33,29.27,29.32,21700.0
2010-03-16 13:30:00,29.33,29.35,29.3,29.33,15300.0,29.33,29.35,29.3,29.33,15300.0
2010-03-16 14:00:00,29.33,29.46,29.28,29.43,38500.0,29.33,29.46,29.28,29.43,38500.0
2010-03-16 14:30:00,29.43,29.43,29.26,29.36,48000.0,29.43,29.43,29.26,29.36,48000.0
2010-03-16 15:00:00,29.36,29.45,29.35,29.43,43800.0,29.36,29.45,29.35,29.43,43800.0
2010-03-16 15:30:00,29.43,29.48,29.39,29.47,58400.0,29.43,29.48,29.39,29.47,58400.0
2010-03-17 09:30:00,29.47,29.76,29.44,29.72,47700.0,29.47,29.76,29.44,29.72,47700.0
2010-03-17 10:00:00,29.72,29.73,29.63,29.67,58500.0,29.72,29.73,29.63,29.67,58500.0
2010-03-17 10:30:00,29.67,29.79,29.66,29.79,28500.0,29.67,29.79,29.66,29.79,28500.0
2010-03-17 11:00:00,29.8,29.93,29.8,29.91,35000.0,29.8,29.93,29.8,29.91,35000.0
2010-03-17 11:30:00,29.92,30.0,29.9,29.99,34900.0,29.92,30.0,29.9,29.99,34900.0
2010-03-17 12:00:00,29.99,30.06,29.97,30.03,34200.0,29.99,30.06,29.97,30.03,34200.0
2010-03-17 12:30:00,30.02,30.02,29.91,29.93,19000.0,30.02,30.02,29.91,29.93,19000.0
2010-03-17 13:00:00,29.93,30.04,29.93,30.02,17000.0,29.93,30.04,29.93,30.02,17000.0
2010-03-17 13:30:00,30.03,30.1,30.03,30.05,18600.0,30.03,30.1,30.03,30.05,18600.0
2010-03-17 14:00:00,30.05,30.07,29.99,30.0,21400.0,30.05,30.07,29.99,30.0,21400.0
2010-03-17 14:30:00,29.99,30.09,29.98,30.07,75800.0,29.99,30.09,29.98,30.07,75800.0
2010-03-17 15:00:00,30.08,30.15,30.04,30.06,131000.0,30.08,30.15,30.04,30.06,131000.0
2010-03-17 15:30:00,30.06,30.2,30.06,30.19,221200.0,30.06,30.2,30.06,30.19,221200.0
2010-03-18 09:30:00,30.18,30.35,30.07,30.21,60500.0,30.18,30.35,30.07,30.21,60500.0
2010-03-18 10:00:00,30.22,30.25,30.11,30.2,74200.0,30.22,30.25,30.11,30.2,74200.0
2010-03-18 10:30:00,30.2,30.2,30.07,30.15,45900.0,30.2,30.2,30.07,30.15,45900.0
2010-03-18 11:00:00,30.14,30.22,30.11,30.14,52800.0,30.14,30.22,30.11,30.14,52800.0
2010-03-18 11:30:00,30.15,30.18,30.01,30.02,33800.0,30.15,30.18,30.01,30.02,33800.0
2010-03-18 12:00:00,30.03,30.07,29.96,30.07,36100.0,30.03,30.07,29.96,30.07,36100.0
2010-03-18 12:30:00,30.07,30.11,30.02,30.02,32700.0,30.07,30.11,30.02,30.02,32700.0
2010-03-18 13:00:00,30.02,30.05,29.94,30.0,29600.0,30.02,30.05,29.94,30.0,29600.0
2010-03-18 13:30:00,30.0,30.02,29.94,29.99,26000.0,30.0,30.02,29.94,29.99,26000.0
2010-03-18 14:00:00,29.99,30.0,29.94,30.0,51900.0,29.99,30.0,29.94,30.0,51900.0
2010-03-18 14:30:00,30.0,30.01,29.95,29.99,52000.0,30.0,30.01,29.95,29.99,52000.0
2010-03-18 15:00:00,29.99,30.0,29.92,29.95,61600.0,29.99,30.0,29.92,29.95,61600.0
2010-03-18 15:30:00,29.96,30.04,29.95,29.99,125100.0,29.96,30.04,29.95,29.99,125100.0
2010-03-19 09:30:00,29.99,30.12,29.73,29.82,183100.0,29.99,30.12,29.73,29.82,183100.0
2010-03-19 10:00:00,29.85,29.85,29.51,29.7,43700.0,29.85,29.85,29.51,29.7,43700.0
2010-03-19 10:30:00,29.69,29.69,29.4,29.49,51800.0,29.69,29.69,29.4,29.49,51800.0
2010-03-19 11:00:00,29.48,29.48,29.3,29.41,57400.0,29.48,29.48,29.3,29.41,57400.0
2010-03-19 11:30:00,29.41,29.57,29.38,29.55,94400.0,29.41,29.57,29.38,29.55,94400.0
2010-03-19 12:00:00,29.55,29.61,29.51,29.56,14300.0,29.55,29.61,29.51,29.56,14300.0
2010-03-19 12:30:00,29.56,29.63,29.55,29.61,22200.0,29.56,29.63,29.55,29.61,22200.0
2010-03-19 13:00:00,29.61,29.7,29.6,29.67,24800.0,29.61,29.7,29.6,29.67,24800.0
2010-03-19 13:30:00,29.67,29.68,29.61,29.68,26600.0,29.67,29.68,29.61,29.68,26600.0
2010-03-19 14:00:00,29.68,29.78,29.67,29.77,37400.0,29.68,29.78,29.67,29.77,37400.0
2010-03-19 14:30:00,29.77,29.86,29.73,29.84,44200.0,29.77,29.86,29.73,29.84,44200.0
2010-03-19 15:00:00,29.84,29.86,29.78,29.8,66100.0,29.84,29.86,29.78,29.8,66100.0
2010-03-19 15:30:00,29.79,29.9,29.67,29.85,253300.0,29.79,29.9,29.67,29.85,253300.0
2010-03-22 09:30:00,29.59,30.17,29.55,30.13,121300.0,29.59,30.17,29.55,30.13,121300.0
2010-03-22 10:00:00,30.12,30.14,29.78,29.91,63600.0,30.12,30.14,29.78,29.91,63600.0
2010-03-22 10:30:00,29.91,30.14,29.89,30.06,54500.0,29.91,30.14,29.89,30.06,54500.0
2010-03-22 11:00:00,30.04,30.14,29.88,29.91,52000.0,30.04,30.14,29.88,29.91,52000.0
2010-03-22 11:30:00,29.91,29.97,29.85,29.95,52700.0,29.91,29.97,29.85,29.95,52700.0
2010-03-22 12:00:00,29.95,29.96,29.82,29.87,49500.0,29.95,29.96,29.82,29.87,49500.0
2010-03-22 12:30:00,29.89,29.94,29.87,29.94,43400.0,29.89,29.94,29.87,29.94,43400.0
2010-03-22 13:00:00,29.94,30.02,29.92,29.93,68500.0,29.94,30.02,29.92,29.93,68500.0
2010-03-22 13:30:00,29.93,29.97,29.8,29.81,47400.0,29.93,29.97,29.8,29.81,47400.0
2010-03-22 14:00:00,29.81,29.85,29.77,29.8,50800.0,29.81,29.85,29.77,29.8,50800.0
2010-03-22 14:30:00,29.81,30.0,29.81,29.92,91100.0,29.81,30.0,29.81,29.92,91100.0
2010-03-22 15:00:00,29.93,30.0,29.91,29.94,102800.0,29.93,30.0,29.91,29.94,102800.0
2010-03-22 15:30:00,29.94,29.98,29.87,29.9,172400.0,29.94,29.98,29.87,29.9,172400.0
2010-03-23 09:30:00,29.9,30.18,29.8,30.13,64600.0,29.9,30.18,29.8,30.13,64600.0
2010-03-23 10:00:00,30.1,30.3,30.0,30.27,154500.0,30.1,30.3,30.0,30.27,154500.0
2010-03-23 10:30:00,30.25,30.32,30.17,30.17,55700.0,30.25,30.32,30.17,30.17,55700.0
2010-03-23 11:00:00,30.2,30.46,30.17,30.41,119800.0,30.2,30.46,30.17,30.41,119800.0
2010-03-23 11:30:00,30.4,30.54,30.34,30.53,73900.0,30.4,30.54,30.34,30.53,73900.0
2010-03-23 12:00:00,30.54,30.74,30.53,30.71,80900.0,30.54,30.74,30.53,30.71,80900.0
2010-03-23 12:30:00,30.71,30.75,30.69,30.72,37100.0,30.71,30.75,30.69,30.72,37100.0
2010-03-23 13:00:00,30.71,30.78,30.7,30.75,58700.0,30.71,30.78,30.7,30.75,58700.0
2010-03-23 13:30:00,30.75,30.75,30.7,30.7,37400.0,30.75,30.75,30.7,30.7,37400.0
2010-03-23 14:00:00,30.7,30.74,30.66,30.7,60200.0,30.7,30.74,30.66,30.7,60200.0
2010-03-23 14:30:00,30.7,30.73,30.59,30.62,71400.0,30.7,30.73,30.59,30.62,71400.0
2010-03-23 15:00:00,30.62,30.8,30.58,30.77,77100.0,30.62,30.8,30.58,30.77,77100.0
2010-03-23 15:30:00,30.78,30.83,30.75,30.78,102400.0,30.78,30.83,30.75,30.78,102400.0
2010-03-24 09:30:00,30.7,30.71,30.25,30.28,73500.0,30.7,30.71,30.25,30.28,73500.0
2010-03-24 10:00:00,30.27,30.34,30.21,30.28,65500.0,30.27,30.34,30.21,30.28,65500.0
2010-03-24 10:30:00,30.27,30.32,30.21,30.25,53000.0,30.27,30.32,30.21,30.25,53000.0
2010-03-24 11:00:00,30.26,30.34,30.06,30.08,60400.0,30.26,30.34,30.06,30.08,60400.0
2010-03-24 11:30:00,30.08,30.13,29.99,29.99,48900.0,30.08,30.13,29.99,29.99,48900.0
2010-03-24 12:00:00,30.0,30.0,29.95,29.97,49600.0,30.0,30.0,29.95,29.97,49600.0
2010-03-24 12:30:00,29.97,29.98,29.92,29.96,27200.0,29.97,29.98,29.92,29.96,27200.0
2010-03-24 13:00:00,29.95,29.97,29.88,29.88,32100.0,29.95,29.97,29.88,29.88,32100.0
2010-03-24 13:30:00,29.89,29.92,29.86,29.9,30500.0,29.89,29.92,29.86,29.9,30500.0
2010-03-24 14:00:00,29.9,29.92,29.83,29.84,35200.0,29.9,29.92,29.83,29.84,35200.0
2010-03-24 14:30:00,29.83,29.86,29.74,29.77,75600.0,29.83,29.86,29.74,29.77,75600.0
2010-03-24 15:00:00,29.77,29.8,29.68,29.69,78500.0,29.77,29.8,29.68,29.69,78500.0
2010-03-24 15:30:00,29.69,29.77,29.64,29.65,190100.0,29.69,29.77,29.64,29.65,190100.0
2010-03-25 09:30:00,29.97,30.03,29.69,29.75,62500.0,29.97,30.03,29.69,29.75,62500.0
2010-03-25 10:00:00,29.76,29.81,29.55,29.56,37000.0,29.76,29.81,29.55,29.56,37000.0
2010-03-25 10:30:00,29.57,29.65,29.52,29.55,32900.0,29.57,29.65,29.52,29.55,32900.0
2010-03-25 11:00:00,29.56,29.74,29.56,29.71,37500.0,29.56,29.74,29.56,29.71,37500.0
2010-03-25 11:30:00,29.72,29.8,29.62,29.64,23100.0,29.72,29.8,29.62,29.64,23100.0
2010-03-25 12:00:00,29.64,29.67,29.54,29.57,22400.0,29.64,29.67,29.54,29.57,22400.0
2010-03-25 12:30:00,29.57,29.62,29.53,29.55,31300.0,29.57,29.62,29.53,29.55,31300.0
2010-03-25 13:00:00,29.56,29.61,29.55,29.56,30000.0,29.56,29.61,29.55,29.56,30000.0
2010-03-25 13:30:00,29.57,29.57,29.38,29.41,50800.0,29.57,29.57,29.38,29.41,50800.0
2010-03-25 14:00:00,29.42,29.58,29.42,29.44,68100.0,29.42,29.58,29.42,29.44,68100.0
2010-03-25 14:30:00,29.43,29.46,29.32,29.35,53700.0,29.43,29.46,29.32,29.35,53700.0
2010-03-25 15:00:00,29.35,29.46,29.34,29.34,43900.0,29.35,29.46,29.34,29.34,43900.0
2010-03-25 15:30:00,29.34,29.37,29.15,29.16,118700.0,29.34,29.37,29.15,29.16,118700.0
2010-03-26 09:30:00,29.31,29.31,28.99,28.99,50500.0,29.31,29.31,28.99,28.99,50500.0
2010-03-26 10:00:00,29.01,29.18,29.01,29.09,59300.0,29.01,29.18,29.01,29.09,59300.0
2010-03-26 10:30:00,29.08,29.13,29.01,29.03,24700.0,29.08,29.13,29.01,29.03,24700.0
2010-03-26 11:00:00,29.04,29.2,29.03,29.16,18800.0,29.04,29.2,29.03,29.16,18800.0
2010-03-26 11:30:00,29.15,29.19,29.13,29.16,21200.0,29.15,29.19,29.13,29.16,21200.0
2010-03-26 12:00:00,29.17,29.23,29.05,29.07,33300.0,29.17,29.23,29.05,29.07,33300.0
2010-03-26 12:30:00,29.06,29.09,28.91,28.96,48100.0,29.06,29.09,28.91,28.96,48100.0
2010-03-26 13:00:00,28.95,28.95,28.83,28.87,38700.0,28.95,28.95,28.83,28.87,38700.0
2010-03-26 13:30:00,28.86,28.91,28.81,28.83,42200.0,28.86,28.91,28.81,28.83,42200.0
2010-03-26 14:00:00,28.83,28.96,28.83,28.96,61900.0,28.83,28.96,28.83,28.96,61900.0
2010-03-26 14:30:00,28.97,28.97,28.84,28.87,37900.0,28.97,28.97,28.84,28.87,37900.0
2010-03-26 15:00:00,28.86,28.89,28.82,28.87,53200.0,28.86,28.89,28.82,28.87,53200.0
2010-03-26 15:30:00,28.89,28.93,28.83,28.87,101200.0,28.89,28.93,28.83,28.87,101200.0
2010-03-29 09:30:00,29.05,29.66,29.05,29.59,96100.0,29.05,29.66,29.05,29.59,96100.0
2010-03-29 10:00:00,29.59,29.67,29.48,29.56,80300.0,29.59,29.67,29.48,29.56,80300.0
2010-03-29 10:30:00,29.55,29.66,29.48,29.61,62300.0,29.55,29.66,29.48,29.61,62300.0
2010-03-29 11:00:00,29.61,29.64,29.56,29.6,53600.0,29.61,29.64,29.56,29.6,53600.0
2010-03-29 11:30:00,29.6,29.61,29.5,29.55,31600.0,29.6,29.61,29.5,29.55,31600.0
2010-03-29 12:00:00,29.56,29.56,29.5,29.53,22300.0,29.56,29.56,29.5,29.53,22300.0
2010-03-29 12:30:00,29.53,29.55,29.41,29.43,19800.0,29.53,29.55,29.41,29.43,19800.0
2010-03-29 13:00:00,29.43,29.48,29.4,29.41,47300.0,29.43,29.48,29.4,29.41,47300.0
2010-03-29 13:30:00,29.41,29.44,29.38,29.4,54600.0,29.41,29.44,29.38,29.4,54600.0
2010-03-29 14:00:00,29.4,29.44,29.27,29.32,88600.0,29.4,29.44,29.27,29.32,88600.0
2010-03-29 14:30:00,29.31,29.36,29.28,29.32,58400.0,29.31,29.36,29.28,29.32,58400.0
2010-03-29 15:00:00,29.32,29.42,29.29,29.41,64500.0,29.32,29.42,29.29,29.41,64500.0
2010-03-29 15:30:00,29.4,29.45,29.38,29.44,86000.0,29.4,29.45,29.38,29.44,86000.0
2010-03-30 09:30:00,29.57,29.75,29.52,29.6,48800.0,29.57,29.75,29.52,29.6,48800.0
2010-03-30 10:00:00,29.6,29.69,29.47,29.55,44400.0,29.6,29.69,29.47,29.55,44400.0
2010-03-30 10:30:00,29.54,29.66,29.5,29.64,69000.0,29.54,29.66,29.5,29.64,69000.0
2010-03-30 11:00:00,29.65,29.71,29.53,29.54,90400.0,29.65,29.71,29.53,29.54,90400.0
2010-03-30 11:30:00,29.55,29.72,29.52,29.71,79500.0,29.55,29.72,29.52,29.71,79500.0
2010-03-30 12:00:00,29.71,29.84,29.7,29.83,26900.0,29.71,29.84,29.7,29.83,26900.0
2010-03-30 12:30:00,29.84,29.98,29.75,29.95,43900.0,29.84,29.98,29.75,29.95,43900.0
2010-03-30 13:00:00,29.94,30.0,29.93,29.99,55400.0,29.94,30.0,29.93,29.99,55400.0
2010-03-30 13:30:00,29.98,30.03,29.98,30.01,55100.0,29.98,30.03,29.98,30.01,55100.0
2010-03-30 14:00:00,30.01,30.08,30.0,30.07,59300.0,30.01,30.08,30.0,30.07,59300.0
2010-03-30 14:30:00,30.07,30.28,30.07,30.25,112600.0,30.07,30.28,30.07,30.25,112600.0
2010-03-30 15:00:00,30.25,30.28,30.24,30.27,76700.0,30.25,30.28,30.24,30.27,76700.0
2010-03-30 15:30:00,30.26,30.27,30.19,30.22,145300.0,30.26,30.27,30.19,30.22,145300.0
2010-03-31 09:30:00,30.28,30.44,30.0,30.01,142000.0,30.28,30.44,30.0,30.01,142000.0
2010-03-31 10:00:00,30.02,30.25,30.01,30.15,158200.0,30.02,30.25,30.01,30.15,158200.0
2010-03-31 10:30:00,30.15,30.21,30.11,30.2,126000.0,30.15,30.21,30.11,30.2,126000.0
2010-03-31 11:00:00,30.2,30.2,30.14,30.15,128200.0,30.2,30.2,30.14,30.15,128200.0
2010-03-31 11:30:00,30.15,30.2,30.08,30.1,105900.0,30.15,30.2,30.08,30.1,105900.0
2010-03-31 12:00:00,30.1,30.19,30.1,30.17,91900.0,30.1,30.19,30.1,30.17,91900.0
2010-03-31 12:30:00,30.17,30.2,30.14,30.17,42500.0,30.17,30.2,30.14,30.17,42500.0
2010-03-31 13:00:00,30.17,30.21,30.15,30.2,80800.0,30.17,30.21,30.15,30.2,80800.0
2010-03-31 13:30:00,30.2,30.2,30.14,30.16,58100.0,30.2,30.2,30.14,30.16,58100.0
2010-03-31 14:00:00,30.16,30.2,30.11,30.11,87500.0,30.16,30.2,30.11,30.11,87500.0
2010-03-31 14:30:00,30.11,30.17,30.1,30.12,152700.0,30.11,30.17,30.1,30.12,152700.0
2010-03-31 15:00:00,30.12,30.17,30.03,30.16,89900.0,30.12,30.17,30.03,30.16,89900.0
2010-03-31 15:30:00,30.16,30.16,30.01,30.12,432500.0,30.16,30.16,30.01,30.12,432500.0
2010-04-01 09:30:00,30.34,30.85,30.32,30.76,52900.0,30.34,30.85,30.32,30.76,52900.0
2010-04-01 10:00:00,30.77,30.81,30.56,30.61,56500.0,30.77,30.81,30.56,30.61,56500.0
2010-04-01 10:30:00,30.6,30.67,30.57,30.64,53200.0,30.6,30.67,30.57,30.64,53200.0
2010-04-01 11:00:00,30.64,30.65,30.42,30.43,84200.0,30.64,30.65,30.42,30.43,84200.0
2010-04-01 11:30:00,30.44,30.48,30.43,30.45,39100.0,30.44,30.48,30.43,30.45,39100.0
2010-04-01 12:00:00,30.47,30.53,30.44,30.46,37800.0,30.47,30.53,30.44,30.46,37800.0
2010-04-01 12:30:00,30.46,30.47,30.4,30.42,40300.0,30.46,30.47,30.4,30.42,40300.0
2010-04-01 13:00:00,30.42,30.42,30.27,30.27,28400.0,30.42,30.42,30.27,30.27,28400.0
2010-04-01 13:30:00,30.28,30.29,30.04,30.04,39900.0,30.28,30.29,30.04,30.04,39900.0
2010-04-01 14:00:00,30.05,30.05,29.9,29.9,66700.0,30.05,30.05,29.9,29.9,66700.0
2010-04-01 14:30:00,29.91,29.96,29.83,29.91,55700.0,29.91,29.96,29.83,29.91,55700.0
2010-04-01 15:00:00,29.92,29.95,29.85,29.86,66700.0,29.92,29.95,29.85,29.86,66700.0
2010-04-01 15:30:00,29.87,30.0,29.86,29.99,167300.0,29.87,30.0,29.86,29.99,167300.0
2010-04-05 09:30:00,30.15,30.2,29.92,30.18,86300.0,30.15,30.2,29.92,30.18,86300.0
2010-04-05 10:00:00,30.2,30.21,30.1,30.16,48600.0,30.2,30.21,30.1,30.16,48600.0
2010-04-05 10:30:00,30.16,30.45,30.16,30.4,53900.0,30.16,30.45,30.16,30.4,53900.0
2010-04-05 11:00:00,30.41,30.54,30.35,30.54,38600.0,30.41,30.54,30.35,30.54,38600.0
2010-04-05 11:30:00,30.54,30.55,30.47,30.52,31000.0,30.54,30.55,30.47,30.52,31000.0
2010-04-05 12:00:00,30.52,30.54,30.52,30.52,37900.0,30.52,30.54,30.52,30.52,37900.0
2010-04-05 12:30:00,30.52,30.56,30.52,30.53,26000.0,30.52,30.56,30.52,30.53,26000.0
2010-04-05 13:00:00,30.53,30.56,30.5,30.53,28500.0,30.53,30.56,30.5,30.53,28500.0
2010-04-05 13:30:00,30.53,30.62,30.51,30.62,47400.0,30.53,30.62,30.51,30.62,47400.0
2010-04-05 14:00:00,30.63,30.75,30.6,30.72,43200.0,30.63,30.75,30.6,30.72,43200.0
2010-04-05 14:30:00,30.72,30.75,30.71,30.71,32000.0,30.72,30.75,30.71,30.71,32000.0
2010-04-05 15:00:00,30.72,30.75,30.68,30.7,48200.0,30.72,30.75,30.68,30.7,48200.0
2010-04-05 15:30:00,30.7,30.81,30.64,30.8,149100.0,30.7,30.81,30.64,30.8,149100.0
2010-04-06 09:30:00,30.54,30.75,30.27,30.3,81600.0,30.54,30.75,30.27,30.3,81600.0
2010-04-06 10:00:00,30.3,30.3,30.17,30.29,70700.0,30.3,30.3,30.17,30.29,70700.0
2010-04-06 10:30:00,30.3,30.31,30.05,30.18,83800.0,30.3,30.31,30.05,30.18,83800.0
2010-04-06 11:00:00,30.18,30.23,30.13,30.23,44400.0,30.18,30.23,30.13,30.23,44400.0
2010-04-06 11:30:00,30.22,30.22,30.1,30.1,39100.0,30.22,30.22,30.1,30.1,39100.0
2010-04-06 12:00:00,30.1,30.22,30.09,30.19,34300.0,30.1,30.22,30.09,30.19,34300.0
2010-04-06 12:30:00,30.19,30.2,30.13,30.15,25800.0,30.19,30.2,30.13,30.15,25800.0
2010-04-06 13:00:00,30.14,30.15,30.06,30.06,36300.0,30.14,30.15,30.06,30.06,36300.0
2010-04-06 13:30:00,30.06,30.13,30.06,30.13,48200.0,30.06,30.13,30.06,30.13,48200.0
2010-04-06 14:00:00,30.13,30.28,30.12,30.26,53900.0,30.13,30.28,30.12,30.26,53900.0
2010-04-06 14:30:00,30.26,30.27,30.21,30.23,50100.0,30.26,30.27,30.21,30.23,50100.0
2010-04-06 15:00:00,30.23,30.24,30.16,30.16,49500.0,30.23,30.24,30.16,30.16,49500.0
2010-04-06 15:30:00,30.16,30.17,30.12,30.14,131000.0,30.16,30.17,30.12,30.14,131000.0
2010-04-07 09:30:00,30.01,30.14,29.96,30.11,19200.0,30.01,30.14,29.96,30.11,19200.0
2010-04-07 10:00:00,30.11,30.25,30.1,30.18,43600.0,30.11,30.25,30.1,30.18,43600.0
2010-04-07 10:30:00,30.17,30.27,30.13,30.16,28900.0,30.17,30.27,30.13,30.16,28900.0
2010-04-07 11:00:00,30.16,30.22,30.1,30.18,43100.0,30.16,30.22,30.1,30.18,43100.0
2010-04-07 11:30:00,30.19,30.27,30.15,30.24,28600.0,30.19,30.27,30.15,30.24,28600.0
2010-04-07 12:00:00,30.24,30.26,30.17,30.2,33300.0,30.24,30.26,30.17,30.2,33300.0
2010-04-07 12:30:00,30.19,30.31,30.18,30.31,46100.0,30.19,30.31,30.18,30.31,46100.0
2010-04-07 13:00:00,30.32,30.46,30.27,30.42,48600.0,30.32,30.46,30.27,30.42,48600.0
2010-04-07 13:30:00,30.42,30.44,30.36,30.4,38400.0,30.42,30.44,30.36,30.4,38400.0
2010-04-07 14:00:00,30.4,30.43,30.36,30.39,62600.0,30.4,30.43,30.36,30.39,62600.0
2010-04-07 14:30:00,30.39,30.41,30.31,30.37,90900.0,30.39,30.41,30.31,30.37,90900.0
2010-04-07 15:00:00,30.36,30.36,30.16,30.26,155500.0,30.36,30.36,30.16,30.26,155500.0
2010-04-07 15:30:00,30.26,30.44,30.23,30.43,180400.0,30.26,30.44,30.23,30.43,180400.0
2010-04-08 09:30:00,30.42,30.42,29.77,29.78,86400.0,30.42,30.42,29.77,29.78,86400.0
2010-04-08 10:00:00,29.79,29.89,29.66,29.89,89400.0,29.79,29.89,29.66,29.89,89400.0
2010-04-08 10:30:00,29.88,30.0,29.88,29.98,22000.0,29.88,30.0,29.88,29.98,22000.0
2010-04-08 11:00:00,29.99,30.05,29.85,29.86,31700.0,29.99,30.05,29.85,29.86,31700.0
2010-04-08 11:30:00,29.87,29.92,29.83,29.92,21500.0,29.87,29.92,29.83,29.92,21500.0
2010-04-08 12:00:00,29.92,29.99,29.87,29.97,20500.0,29.92,29.99,29.87,29.97,20500.0
2010-04-08 12:30:00,29.98,29.98,29.89,29.93,37200.0,29.98,29.98,29.89,29.93,37200.0
2010-04-08 13:00:00,29.92,29.95,29.86,29.9,29000.0,29.92,29.95,29.86,29.9,29000.0
2010-04-08 13:30:00,29.89,29.92,29.85,29.85,41900.0,29.89,29.92,29.85,29.85,41900.0
2010-04-08 14:00:00,29.84,29.91,29.84,29.9,39700.0,29.84,29.91,29.84,29.9,39700.0
2010-04-08 14:30:00,29.9,29.91,29.82,29.88,63900.0,29.9,29.91,29.82,29.88,63900.0
2010-04-08 15:00:00,29.87,29.9,29.8,29.82,69900.0,29.87,29.9,29.8,29.82,69900.0
2010-04-08 15:30:00,29.82,29.92,29.82,29.82,233200.0,29.82,29.92,29.82,29.82,233200.0
2010-04-09 09:30:00,29.94,29.98,29.61,29.7,123200.0,29.94,29.98,29.61,29.7,123200.0
2010-04-09 10:00:00,29.72,29.81,29.51,29.57,73900.0,29.72,29.81,29.51,29.57,73900.0
2010-04-09 10:30:00,29.57,29.62,29.49,29.62,115000.0,29.57,29.62,29.49,29.62,115000.0
2010-04-09 11:00:00,29.61,29.85,29.61,29.81,68200.0,29.61,29.85,29.61,29.81,68200.0
2010-04-09 11:30:00,29.82,29.89,29.8,29.88,23300.0,29.82,29.89,29.8,29.88,23300.0
2010-04-09 12:00:00,29.87,29.96,29.85,29.95,31900.0,29.87,29.96,29.85,29.95,31900.0
2010-04-09 12:30:00,29.96,29.98,29.86,29.9,54000.0,29.96,29.98,29.86,29.9,54000.0
2010-04-09 13:00:00,29.9,29.94,29.87,29.92,53800.0,29.9,29.94,29.87,29.92,53800.0
2010-04-09 13:30:00,29.92,29.98,29.91,29.95,29400.0,29.92,29.98,29.91,29.95,29400.0
2010-04-09 14:00:00,29.94,29.98,29.92,29.97,32500.0,29.94,29.98,29.92,29.97,32500.0
2010-04-09 14:30:00,29.97,29.98,29.93,29.97,31900.0,29.97,29.98,29.93,29.97,31900.0
2010-04-09 15:00:00,29.97,30.0,29.97,30.0,43000.0,29.97,30.0,29.97,30.0,43000.0
2010-04-09 15:30:00,30.0,30.01,29.96,29.99,158700.0,30.0,30.01,29.96,29.99,158700.0
2010-04-12 09:30:00,30.0,30.29,30.0,30.04,17300.0,30.0,30.29,30.0,30.04,17300.0
2010-04-12 10:00:00,30.03,30.17,29.91,29.92,42200.0,30.03,30.17,29.91,29.92,42200.0
2010-04-12 10:30:00,29.92,29.93,29.8,29.88,29400.0,29.92,29.93,29.8,29.88,29400.0
2010-04-12 11:00:00,29.88,29.91,29.81,29.87,42100.0,29.88,29.91,29.81,29.87,42100.0
2010-04-12 11:30:00,29.86,29.96,29.85,29.96,21600.0,29.86,29.96,29.85,29.96,21600.0
2010-04-12 12:00:00,29.96,30.06,29.95,30.04,33100.0,29.96,30.06,29.95,30.04,33100.0
2010-04-12 12:30:00,30.04,30.07,29.98,30.05,35400.0,30.04,30.07,29.98,30.05,35400.0
2010-04-12 13:00:00,30.06,30.15,30.04,30.14,33200.0,30.06,30.15,30.04,30.14,33200.0
2010-04-12 13:30:00,30.15,30.25,30.14,30.23,29900.0,30.15,30.25,30.14,30.23,29900.0
2010-04-12 14:00:00,30.23,30.23,30.15,30.17,15900.0,30.23,30.23,30.15,30.17,15900.0
2010-04-12 14:30:00,30.18,30.2,30.13,30.17,37400.0,30.18,30.2,30.13,30.17,37400.0
2010-04-12 15:00:00,30.17,30.22,30.1,30.11,31700.0,30.17,30.22,30.1,30.11,31700.0
2010-04-12 15:30:00,30.11,30.22,30.1,30.2,136700.0,30.11,30.22,30.1,30.2,136700.0
2010-04-13 09:30:00,30.22,30.5,30.22,30.29,78300.0,30.22,30.5,30.22,30.29,78300.0
2010-04-13 10:00:00,30.29,30.39,30.26,30.36,62600.0,30.29,30.39,30.26,30.36,62600.0
2010-04-13 10:30:00,30.35,30.49,30.3,30.47,74400.0,30.35,30.49,30.3,30.47,74400.0
2010-04-13 11:00:00,30.47,30.49,30.38,30.45,74300.0,30.47,30.49,30.38,30.45,74300.0
2010-04-13 11:30:00,30.46,30.49,30.34,30.49,67000.0,30.46,30.49,30.34,30.49,67000.0
2010-04-13 12:00:00,30.47,30.5,30.45,30.46,34600.0,30.47,30.5,30.45,30.46,34600.0
2010-04-13 12:30:00,30.47,30.48,30.4,30.45,26400.0,30.47,30.48,30.4,30.45,26400.0
2010-04-13 13:00:00,30.46,30.49,30.38,30.38,24700.0,30.46,30.49,30.38,30.38,24700.0
2010-04-13 13:30:00,30.39,30.45,30.38,30.43,22800.0,30.39,30.45,30.38,30.43,22800.0
2010-04-13 14:00:00,30.43,30.59,30.43,30.58,39600.0,30.43,30.59,30.43,30.58,39600.0
2010-04-13 14:30:00,30.58,30.6,30.52,30.57,51300.0,30.58,30.6,30.52,30.57,51300.0
2010-04-13 15:00:00,30.57,30.68,30.51,30.6,109700.0,30.57,30.68,30.51,30.6,109700.0
2010-04-13 15:30:00,30.6,30.65,30.58,30.63,109800.0,30.6,30.65,30.58,30.63,109800.0
2010-04-14 09:30:00,30.92,31.36,30.86,31.26,79600.0,30.92,31.36,30.86,31.26,79600.0
2010-04-14 10:00:00,31.29,31.3,31.2,31.21,35300.0,31.29,31.3,31.2,31.21,35300.0
2010-04-14 10:30:00,31.22,31.34,31.17,31.33,48800.0,31.22,31.34,31.17,31.33,48800.0
2010-04-14 11:00:00,31.34,31.37,31.26,31.34,40200.0,31.34,31.37,31.26,31.34,40200.0
2010-04-14 11:30:00,31.34,31.4,31.31,31.39,27200.0,31.34,31.4,31.31,31.39,27200.0
2010-04-14 12:00:00,31.39,31.48,31.37,31.47,50300.0,31.39,31.48,31.37,31.47,50300.0
2010-04-14 12:30:00,31.5,31.57,31.49,31.56,30600.0,31.5,31.57,31.49,31.56,30600.0
2010-04-14 13:00:00,31.56,31.66,31.55,31.63,26400.0,31.56,31.66,31.55,31.63,26400.0
2010-04-14 13:30:00,31.64,31.65,31.56,31.58,36700.0,31.64,31.65,31.56,31.58,36700.0
2010-04-14 14:00:00,31.57,31.62,31.56,31.6,62500.0,31.57,31.62,31.56,31.6,62500.0
2010-04-14 14:30:00,31.6,31.63,31.57,31.58,64000.0,31.6,31.63,31.57,31.58,64000.0
2010-04-14 15:00:00,31.58,31.59,31.53,31.59,92000.0,31.58,31.59,31.53,31.59,92000.0
2010-04-14 15:30:00,31.58,31.71,31.57,31.69,274100.0,31.58,31.71,31.57,31.69,274100.0
2010-04-15 09:30:00,31.76,31.99,31.62,31.65,120500.0,31.76,31.99,31.62,31.65,120500.0
2010-04-15 10:00:00,31.64,31.74,31.59,31.61,51700.0,31.64,31.74,31.59,31.61,51700.0
2010-04-15 10:30:00,31.6,31.74,31.6,31.74,46300.0,31.6,31.74,31.6,31.74,46300.0
2010-04-15 11:00:00,31.72,31.74,31.46,31.47,64400.0,31.72,31.74,31.46,31.47,64400.0
2010-04-15 11:30:00,31.47,31.49,31.36,31.36,62100.0,31.47,31.49,31.36,31.36,62100.0
2010-04-15 12:00:00,31.37,31.4,31.32,31.34,58200.0,31.37,31.4,31.32,31.34,58200.0
2010-04-15 12:30:00,31.35,31.44,31.35,31.42,18900.0,31.35,31.44,31.35,31.42,18900.0
2010-04-15 13:00:00,31.44,31.46,31.39,31.44,22100.0,31.44,31.46,31.39,31.44,22100.0
2010-04-15 13:30:00,31.45,31.47,31.39,31.41,30200.0,31.45,31.47,31.39,31.41,30200.0
2010-04-15 14:00:00,31.41,31.52,31.38,31.52,43000.0,31.41,31.52,31.38,31.52,43000.0
2010-04-15 14:30:00,31.53,31.62,31.52,31.6,34900.0,31.53,31.62,31.52,31.6,34900.0
2010-04-15 15:00:00,31.6,31.63,31.54,31.55,34200.0,31.6,31.63,31.54,31.55,34200.0
2010-04-15 15:30:00,31.54,31.57,31.49,31.55,102400.0,31.54,31.57,31.49,31.55,102400.0
2010-04-16 09:30:00,31.39,31.39,31.15,31.16,46900.0,31.39,31.39,31.15,31.16,46900.0
2010-04-16 10:00:00,31.15,31.43,31.1,31.28,87700.0,31.15,31.43,31.1,31.28,87700.0
2010-04-16 10:30:00,31.29,31.33,31.11,31.17,48000.0,31.29,31.33,31.11,31.17,48000.0
2010-04-16 11:00:00,31.18,31.22,31.0,31.02,42500.0,31.18,31.22,31.0,31.02,42500.0
2010-04-16 11:30:00,31.02,31.06,30.9,30.93,109900.0,31.02,31.06,30.9,30.93,109900.0
2010-04-16 12:00:00,30.93,31.02,30.84,30.93,39600.0,30.93,31.02,30.84,30.93,39600.0
2010-04-16 12:30:00,30.93,30.99,30.79,30.95,32000.0,30.93,30.99,30.79,30.95,32000.0
2010-04-16 13:00:00,30.95,31.11,30.92,31.09,31000.0,30.95,31.11,30.92,31.09,31000.0
2010-04-16 13:30:00,31.1,31.11,31.01,31.09,38500.0,31.1,31.11,31.01,31.09,38500.0
2010-04-16 14:00:00,31.09,31.39,31.08,31.33,55700.0,31.09,31.39,31.08,31.33,55700.0
2010-04-16 14:30:00,31.34,31.38,31.26,31.26,55200.0,31.34,31.38,31.26,31.26,55200.0
2010-04-16 15:00:00,31.26,31.32,31.22,31.29,83700.0,31.26,31.32,31.22,31.29,83700.0
2010-04-16 15:30:00,31.28,31.36,31.25,31.26,171900.0,31.28,31.36,31.25,31.26,171900.0
2010-04-19 09:30:00,31.22,31.41,31.16,31.2,28300.0,31.22,31.41,31.16,31.2,28300.0
2010-04-19 10:00:00,31.2,31.24,30.92,30.93,90200.0,31.2,31.24,30.92,30.93,90200.0
2010-04-19 10:30:00,30.92,30.94,30.8,30.91,91400.0,30.92,30.94,30.8,30.91,91400.0
2010-04-19 11:00:00,30.89,30.89,30.68,30.7,43200.0,30.89,30.89,30.68,30.7,43200.0
2010-04-19 11:30:00,30.7,30.78,30.46,30.47,42200.0,30.7,30.78,30.46,30.47,42200.0
2010-04-19 12:00:00,30.49,30.63,30.41,30.62,49700.0,30.49,30.63,30.41,30.62,49700.0
2010-04-19 12:30:00,30.61,30.67,30.53,30.54,61700.0,30.61,30.67,30.53,30.54,61700.0
2010-04-19 13:00:00,30.53,30.56,30.42,30.48,70400.0,30.53,30.56,30.42,30.48,70400.0
2010-04-19 13:30:00,30.48,30.51,30.4,30.46,62900.0,30.48,30.51,30.4,30.46,62900.0
2010-04-19 14:00:00,30.46,30.73,30.44,30.69,32800.0,30.46,30.73,30.44,30.69,32800.0
2010-04-19 14:30:00,30.7,30.77,30.62,30.77,70100.0,30.7,30.77,30.62,30.77,70100.0
2010-04-19 15:00:00,30.77,30.89,30.77,30.85,41300.0,30.77,30.89,30.77,30.85,41300.0
2010-04-19 15:30:00,30.86,30.92,30.79,30.86,148400.0,30.86,30.92,30.79,30.86,148400.0
2010-04-20 09:30:00,31.03,31.29,31.01,31.22,29700.0,31.03,31.29,31.01,31.22,29700.0
2010-04-20 10:00:00,31.23,31.25,30.87,30.89,32800.0,31.23,31.25,30.87,30.89,32800.0
2010-04-20 10:30:00,30.9,31.18,30.89,31.1,43100.0,30.9,31.18,30.89,31.1,43100.0
2010-04-20 11:00:00,31.11,31.26,31.11,31.25,29100.0,31.11,31.26,31.11,31.25,29100.0
2010-04-20 11:30:00,31.27,31.3,31.19,31.27,21200.0,31.27,31.3,31.19,31.27,21200.0
2010-04-20 12:00:00,31.28,31.32,31.24,31.25,13900.0,31.28,31.32,31.24,31.25,13900.0
2010-04-20 12:30:00,31.25,31.32,31.25,31.28,18400.0,31.25,31.32,31.25,31.28,18400.0
2010-04-20 13:00:00,31.29,31.32,31.24,31.28,14600.0,31.29,31.32,31.24,31.28,14600.0
2010-04-20 13:30:00,31.29,31.3,31.24,31.24,9100.0,31.29,31.3,31.24,31.24,9100.0
2010-04-20 14:00:00,31.25,31.27,31.16,31.19,23500.0,31.25,31.27,31.16,31.19,23500.0
2010-04-20 14:30:00,31.19,31.2,31.12,31.15,23000.0,31.19,31.2,31.12,31.15,23000.0
2010-04-20 15:00:00,31.15,31.2,31.15,31.19,50300.0,31.15,31.2,31.15,31.19,50300.0
2010-04-20 15:30:00,31.19,31.24,31.18,31.2,100100.0,31.19,31.24,31.18,31.2,100100.0
2010-04-21 09:30:00,31.29,31.62,31.26,31.44,38500.0,31.29,31.62,31.26,31.44,38500.0
2010-04-21 10:00:00,31.41,31.43,31.22,31.25,37800.0,31.41,31.43,31.22,31.25,37800.0
2010-04-21 10:30:00,31.23,31.36,31.2,31.27,36700.0,31.23,31.36,31.2,31.27,36700.0
2010-04-21 11:00:00,31.25,31.29,31.06,31.08,71700.0,31.25,31.29,31.06,31.08,71700.0
2010-04-21 11:30:00,31.09,31.2,31.02,31.18,32400.0,31.09,31.2,31.02,31.18,32400.0
2010-04-21 12:00:00,31.17,31.21,31.12,31.16,27100.0,31.17,31.21,31.12,31.16,27100.0
2010-04-21 12:30:00,31.14,31.19,31.11,31.16,31600.0,31.14,31.19,31.11,31.16,31600.0
2010-04-21 13:00:00,31.16,31.18,31.08,31.17,23800.0,31.16,31.18,31.08,31.17,23800.0
2010-04-21 13:30:00,31.17,31.21,31.14,31.19,23100.0,31.17,31.21,31.14,31.19,23100.0
2010-04-21 14:00:00,31.19,31.2,30.99,31.04,26000.0,31.19,31.2,30.99,31.04,26000.0
2010-04-21 14:30:00,31.04,31.1,30.95,31.09,24800.0,31.04,31.1,30.95,31.09,24800.0
2010-04-21 15:00:00,31.1,31.14,31.05,31.06,55800.0,31.1,31.14,31.05,31.06,55800.0
2010-04-21 15:30:00,31.06,31.18,31.06,31.16,128100.0,31.06,31.18,31.06,31.16,128100.0
2010-04-22 09:30:00,30.83,30.88,30.31,30.37,57300.0,30.83,30.88,30.31,30.37,57300.0
2010-04-22 10:00:00,30.35,30.62,30.35,30.58,62400.0,30.35,30.62,30.35,30.58,62400.0
2010-04-22 10:30:00,30.6,30.76,30.52,30.73,49000.0,30.6,30.76,30.52,30.73,49000.0
2010-04-22 11:00:00,30.7,30.74,30.5,30.56,24300.0,30.7,30.74,30.5,30.56,24300.0
2010-04-22 11:30:00,30.57,30.64,30.53,30.61,26200.0,30.57,30.64,30.53,30.61,26200.0
2010-04-22 12:00:00,30.62,30.7,30.59,30.66,20700.0,30.62,30.7,30.59,30.66,20700.0
2010-04-22 12:30:00,30.68,30.77,30.65,30.76,28100.0,30.68,30.77,30.65,30.76,28100.0
2010-04-22 13:00:00,30.76,30.97,30.73,30.96,28700.0,30.76,30.97,30.73,30.96,28700.0
2010-04-22 13:30:00,30.95,31.02,30.84,31.02,20400.0,30.95,31.02,30.84,31.02,20400.0
2010-04-22 14:00:00,31.01,31.1,30.96,31.1,32600.0,31.01,31.1,30.96,31.1,32600.0
2010-04-22 14:30:00,31.08,31.11,31.0,31.04,41400.0,31.08,31.11,31.0,31.04,41400.0
2010-04-22 15:00:00,31.05,31.25,31.03,31.24,52800.0,31.05,31.25,31.03,31.24,52800.0
2010-04-22 15:30:00,31.25,31.26,31.15,31.21,98500.0,31.25,31.26,31.15,31.21,98500.0
2010-04-23 09:30:00,31.27,31.33,31.02,31.32,29900.0,31.27,31.33,31.02,31.32,29900.0
2010-04-23 10:00:00,31.35,31.45,31.15,31.15,36400.0,31.35,31.45,31.15,31.15,36400.0
2010-04-23 10:30:00,31.15,31.26,31.12,31.19,47700.0,31.15,31.26,31.12,31.19,47700.0
2010-04-23 11:00:00,31.19,31.29,31.11,31.21,34800.0,31.19,31.29,31.11,31.21,34800.0
2010-04-23 11:30:00,31.2,31.31,31.12,31.3,82500.0,31.2,31.31,31.12,31.3,82500.0
2010-04-23 12:00:00,31.3,31.35,31.22,31.25,79600.0,31.3,31.35,31.22,31.25,79600.0
2010-04-23 12:30:00,31.26,31.37,31.24,31.37,40900.0,31.26,31.37,31.24,31.37,40900.0
2010-04-23 13:00:00,31.36,31.37,31.21,31.21,30200.0,31.36,31.37,31.21,31.21,30200.0
2010-04-23 13:30:00,31.21,31.3,31.21,31.25,30400.0,31.21,31.3,31.21,31.25,30400.0
2010-04-23 14:00:00,31.25,31.34,31.24,31.29,27000.0,31.25,31.34,31.24,31.29,27000.0
2010-04-23 14:30:00,31.29,31.46,31.29,31.44,24700.0,31.29,31.46,31.29,31.44,24700.0
2010-04-23 15:00:00,31.43,31.47,31.38,31.45,31400.0,31.43,31.47,31.38,31.45,31400.0
2010-04-23 15:30:00,31.45,31.61,31.45,31.57,100100.0,31.45,31.61,31.45,31.57,100100.0
2010-04-26 09:30:00,31.68,31.72,31.43,31.68,53000.0,31.68,31.72,31.43,31.68,53000.0
2010-04-26 10:00:00,31.67,31.72,31.53,31.68,55800.0,31.67,31.72,31.53,31.68,55800.0
2010-04-26 10:30:00,31.66,31.87,31.64,31.83,44100.0,31.66,31.87,31.64,31.83,44100.0
2010-04-26 11:00:00,31.82,31.93,31.82,31.85,26800.0,31.82,31.93,31.82,31.85,26800.0
2010-04-26 11:30:00,31.87,32.0,31.87,31.92,41900.0,31.87,32.0,31.87,31.92,41900.0
2010-04-26 12:00:00,31.92,31.96,31.84,31.87,27700.0,31.92,31.96,31.84,31.87,27700.0
2010-04-26 12:30:00,31.86,31.9,31.82,31.9,29400.0,31.86,31.9,31.82,31.9,29400.0
2010-04-26 13:00:00,31.89,31.98,31.87,31.96,41100.0,31.89,31.98,31.87,31.96,41100.0
2010-04-26 13:30:00,31.97,32.0,31.95,31.98,43400.0,31.97,32.0,31.95,31.98,43400.0
2010-04-26 14:00:00,31.98,32.06,31.94,32.02,51700.0,31.98,32.06,31.94,32.02,51700.0
2010-04-26 14:30:00,32.01,32.02,31.84,31.84,37700.0,32.01,32.02,31.84,31.84,37700.0
2010-04-26 15:00:00,31.83,31.89,31.71,31.74,95000.0,31.83,31.89,31.71,31.74,95000.0
2010-04-26 15:30:00,31.74,31.83,31.73,31.76,125700.0,31.74,31.83,31.73,31.76,125700.0
2010-04-27 09:30:00,31.63,31.73,31.4,31.67,55300.0,31.63,31.73,31.4,31.67,55300.0
2010-04-27 10:00:00,31.69,31.87,31.59,31.76,73900.0,31.69,31.87,31.59,31.76,73900.0
2010-04-27 10:30:00,31.78,31.93,31.77,31.83,52000.0,31.78,31.93,31.77,31.83,52000.0
2010-04-27 11:00:00,31.81,31.86,31.31,31.31,60500.0,31.81,31.86,31.31,31.31,60500.0
2010-04-27 11:30:00,31.3,31.3,31.09,31.18,64200.0,31.3,31.3,31.09,31.18,64200.0
2010-04-27 12:00:00,31.16,31.23,31.06,31.1,38600.0,31.16,31.23,31.06,31.1,38600.0
2010-04-27 12:30:00,31.09,31.21,31.09,31.15,22200.0,31.09,31.21,31.09,31.15,22200.0
2010-04-27 13:00:00,31.15,31.46,31.15,31.44,27800.0,31.15,31.46,31.15,31.44,27800.0
2010-04-27 13:30:00,31.46,31.49,31.3,31.34,56400.0,31.46,31.49,31.3,31.34,56400.0
2010-04-27 14:00:00,31.33,31.36,31.21,31.32,36800.0,31.33,31.36,31.21,31.32,36800.0
2010-04-27 14:30:00,31.3,31.33,31.12,31.15,37100.0,31.3,31.33,31.12,31.15,37100.0
2010-04-27 15:00:00,31.14,31.3,31.12,31.3,91100.0,31.14,31.3,31.12,31.3,91100.0
2010-04-27 15:30:00,31.3,31.3,30.85,30.92,263300.0,31.3,31.3,30.85,30.92,263300.0
2010-04-28 09:30:00,31.04,31.29,31.04,31.19,38500.0,31.04,31.29,31.04,31.19,38500.0
2010-04-28 10:00:00,31.19,31.2,30.88,31.09,38400.0,31.19,31.2,30.88,31.09,38400.0
2010-04-28 10:30:00,31.12,31.17,30.83,30.88,109000.0,31.12,31.17,30.83,30.88,109000.0
2010-04-28 11:00:00,30.88,30.9,30.66,30.69,91600.0,30.88,30.9,30.66,30.69,91600.0
2010-04-28 11:30:00,30.69,30.82,30.57,30.74,54100.0,30.69,30.82,30.57,30.74,54100.0
2010-04-28 12:00:00,30.72,30.8,30.56,30.77,19000.0,30.72,30.8,30.56,30.77,19000.0
2010-04-28 12:30:00,30.79,30.83,30.68,30.83,80700.0,30.79,30.83,30.68,30.83,80700.0
2010-04-28 13:00:00,30.82,30.93,30.78,30.86,18800.0,30.82,30.93,30.78,30.86,18800.0
2010-04-28 13:30:00,30.84,30.93,30.82,30.92,10400.0,30.84,30.93,30.82,30.92,10400.0
2010-04-28 14:00:00,30.93,31.11,30.86,31.05,32500.0,30.93,31.11,30.86,31.05,32500.0
2010-04-28 14:30:00,31.04,31.13,30.96,31.12,40200.0,31.04,31.13,30.96,31.12,40200.0
2010-04-28 15:00:00,31.12,31.22,31.1,31.16,48600.0,31.12,31.22,31.1,31.16,48600.0
2010-04-28 15:30:00,31.17,31.23,30.99,31.17,149400.0,31.17,31.23,30.99,31.17,149400.0
2010-04-29 09:30:00,31.31,31.81,31.31,31.71,193800.0,31.31,31.81,31.31,31.71,193800.0
2010-04-29 10:00:00,31.68,31.69,31.27,31.45,68200.0,31.68,31.69,31.27,31.45,68200.0
2010-04-29 10:30:00,31.45,31.6,31.38,31.59,74600.0,31.45,31.6,31.38,31.59,74600.0
2010-04-29 11:00:00,31.6,31.62,31.46,31.49,76100.0,31.6,31.62,31.46,31.49,76100.0
2010-04-29 11:30:00,31.49,31.54,31.43,31.53,51500.0,31.49,31.54,31.43,31.53,51500.0
2010-04-29 12:00:00,31.52,31.52,31.42,31.49,58700.0,31.52,31.52,31.42,31.49,58700.0
2010-04-29 12:30:00,31.49,31.6,31.47,31.58,15500.0,31.49,31.6,31.47,31.58,15500.0
2010-04-29 13:00:00,31.58,31.6,31.43,31.44,39200.0,31.58,31.6,31.43,31.44,39200.0
2010-04-29 13:30:00,31.44,31.51,31.43,31.49,19800.0,31.44,31.51,31.43,31.49,19800.0
2010-04-29 14:00:00,31.5,31.59,31.46,31.54,45600.0,31.5,31.59,31.46,31.54,45600.0
2010-04-29 14:30:00,31.53,31.7,31.51,31.68,53800.0,31.53,31.7,31.51,31.68,53800.0
2010-04-29 15:00:00,31.68,31.73,31.57,31.72,75300.0,31.68,31.73,31.57,31.72,75300.0
2010-04-29 15:30:00,31.72,31.81,31.67,31.78,133500.0,31.72,31.81,31.67,31.78,133500.0
2010-04-30 09:30:00,31.8,31.92,31.41,31.48,35700.0,31.8,31.92,31.41,31.48,35700.0
2010-04-30 10:00:00,31.47,31.53,31.28,31.35,46800.0,31.47,31.53,31.28,31.35,46800.0
2010-04-30 10:30:00,31.34,31.44,31.25,31.39,50200.0,31.34,31.44,31.25,31.39,50200.0
2010-04-30 11:00:00,31.4,31.42,31.18,31.18,45000.0,31.4,31.42,31.18,31.18,45000.0
2010-04-30 11:30:00,31.16,31.29,31.15,31.23,42300.0,31.16,31.29,31.15,31.23,42300.0
2010-04-30 12:00:00,31.23,31.24,30.93,30.93,33900.0,31.23,31.24,30.93,30.93,33900.0
2010-04-30 12:30:00,30.93,31.02,30.71,30.71,79900.0,30.93,31.02,30.71,30.71,79900.0
2010-04-30 13:00:00,30.72,30.88,30.67,30.88,51200.0,30.72,30.88,30.67,30.88,51200.0
2010-04-30 13:30:00,30.89,30.97,30.82,30.87,37300.0,30.89,30.97,30.82,30.87,37300.0
2010-04-30 14:00:00,30.86,30.92,30.78,30.84,52300.0,30.86,30.92,30.78,30.84,52300.0
2010-04-30 14:30:00,30.84,30.87,30.69,30.79,66000.0,30.84,30.87,30.69,30.79,66000.0
2010-04-30 15:00:00,30.78,30.92,30.76,30.88,91200.0,30.78,30.92,30.76,30.88,91200.0
2010-04-30 15:30:00,30.88,30.9,30.5,30.5,239600.0,30.88,30.9,30.5,30.5,239600.0
2010-05-03 09:30:00,32.38,32.5,31.8,31.92,384600.0,32.38,32.5,31.8,31.92,384600.0
2010-05-03 10:00:00,31.93,32.13,31.64,31.96,153500.0,31.93,32.13,31.64,31.96,153500.0
2010-05-03 10:30:00,31.96,32.25,31.83,31.99,129100.0,31.96,32.25,31.83,31.99,129100.0
2010-05-03 11:00:00,31.98,32.03,31.92,32.0,83700.0,31.98,32.03,31.92,32.0,83700.0
2010-05-03 11:30:00,32.01,32.13,31.91,32.06,77700.0,32.01,32.13,31.91,32.06,77700.0
2010-05-03 12:00:00,32.05,32.07,31.83,31.88,75800.0,32.05,32.07,31.83,31.88,75800.0
2010-05-03 12:30:00,31.87,31.9,31.82,31.85,64700.0,31.87,31.9,31.82,31.85,64700.0
2010-05-03 13:00:00,31.84,31.84,31.42,31.51,170100.0,31.84,31.84,31.42,31.51,170100.0
2010-05-03 13:30:00,31.51,31.69,31.5,31.68,71700.0,31.51,31.69,31.5,31.68,71700.0
2010-05-03 14:00:00,31.69,31.85,31.66,31.77,136900.0,31.69,31.85,31.66,31.77,136900.0
2010-05-03 14:30:00,31.77,31.8,31.72,31.77,95800.0,31.77,31.8,31.72,31.77,95800.0
2010-05-03 15:00:00,31.77,31.78,31.63,31.65,99700.0,31.77,31.78,31.63,31.65,99700.0
2010-05-03 15:30:00,31.65,31.88,31.64,31.75,396600.0,31.65,31.88,31.64,31.75,396600.0
2010-05-04 09:30:00,31.53,31.63,30.35,30.67,230500.0,31.53,31.63,30.35,30.67,230500.0
2010-05-04 10:00:00,30.71,30.75,30.34,30.36,197200.0,30.71,30.75,30.34,30.36,197200.0
2010-05-04 10:30:00,30.34,30.5,30.22,30.23,101500.0,30.34,30.5,30.22,30.23,101500.0
2010-05-04 11:00:00,30.23,30.23,29.97,29.97,143300.0,30.23,30.23,29.97,29.97,143300.0
2010-05-04 11:30:00,29.98,30.07,29.79,29.81,112500.0,29.98,30.07,29.79,29.81,112500.0
2010-05-04 12:00:00,29.81,29.84,29.33,29.38,134100.0,29.81,29.84,29.33,29.38,134100.0
2010-05-04 12:30:00,29.38,29.5,29.16,29.48,331900.0,29.38,29.5,29.16,29.48,331900.0
2010-05-04 13:00:00,29.47,29.58,29.43,29.46,90300.0,29.47,29.58,29.43,29.46,90300.0
2010-05-04 13:30:00,29.46,29.76,29.46,29.75,111300.0,29.46,29.76,29.46,29.75,111300.0
2010-05-04 14:00:00,29.75,29.76,29.63,29.7,148000.0,29.75,29.76,29.63,29.7,148000.0
2010-05-04 14:30:00,29.7,29.77,29.68,29.71,156300.0,29.7,29.77,29.68,29.71,156300.0
2010-05-04 15:00:00,29.71,29.83,29.65,29.79,169900.0,29.71,29.83,29.65,29.79,169900.0
2010-05-04 15:30:00,29.8,29.83,29.57,29.65,477300.0,29.8,29.83,29.57,29.65,477300.0
2010-05-05 09:30:00,29.39,29.6,29.33,29.51,167200.0,29.39,29.6,29.33,29.51,167200.0
2010-05-05 10:00:00,29.49,29.63,29.32,29.35,161200.0,29.49,29.63,29.32,29.35,161200.0
2010-05-05 10:30:00,29.35,29.64,29.33,29.62,95800.0,29.35,29.64,29.33,29.62,95800.0
2010-05-05 11:00:00,29.62,29.62,29.45,29.53,92300.0,29.62,29.62,29.45,29.53,92300.0
2010-05-05 11:30:00,29.53,29.73,29.49,29.66,102700.0,29.53,29.73,29.49,29.66,102700.0
2010-05-05 12:00:00,29.65,29.7,29.25,29.3,78100.0,29.65,29.7,29.25,29.3,78100.0
2010-05-05 12:30:00,29.29,29.34,29.16,29.22,66100.0,29.29,29.34,29.16,29.22,66100.0
2010-05-05 13:00:00,29.25,29.26,29.11,29.13,74600.0,29.25,29.26,29.11,29.13,74600.0
2010-05-05 13:30:00,29.13,29.21,29.05,29.06,73000.0,29.13,29.21,29.05,29.06,73000.0
2010-05-05 14:00:00,29.05,29.37,29.04,29.28,156600.0,29.05,29.37,29.04,29.28,156600.0
2010-05-05 14:30:00,29.28,29.28,29.01,29.07,111800.0,29.28,29.28,29.01,29.07,111800.0
2010-05-05 15:00:00,29.08,29.15,29.01,29.05,121600.0,29.08,29.15,29.01,29.05,121600.0
2010-05-05 15:30:00,29.06,29.12,28.93,29.05,335400.0,29.06,29.12,28.93,29.05,335400.0
2010-05-06 09:30:00,28.81,29.19,28.67,29.13,81800.0,28.81,29.19,28.67,29.13,81800.0
2010-05-06 10:00:00,29.13,29.22,28.95,28.95,82000.0,29.13,29.22,28.95,28.95,82000.0
2010-05-06 10:30:00,28.95,29.0,28.63,28.66,88300.0,28.95,29.0,28.63,28.66,88300.0
2010-05-06 11:00:00,28.68,28.68,28.28,28.56,130200.0,28.68,28.68,28.28,28.56,130200.0
2010-05-06 11:30:00,28.55,28.67,28.42,28.66,99900.0,28.55,28.67,28.42,28.66,99900.0
2010-05-06 12:00:00,28.67,28.94,28.67,28.87,109500.0,28.67,28.94,28.67,28.87,109500.0
2010-05-06 12:30:00,28.87,28.91,28.66,28.71,101400.0,28.87,28.91,28.66,28.71,101400.0
2010-05-06 13:00:00,28.71,28.77,28.4,28.45,101400.0,28.71,28.77,28.4,28.45,101400.0
2010-05-06 13:30:00,28.45,28.5,28.21,28.24,106100.0,28.45,28.5,28.21,28.24,106100.0
2010-05-06 14:00:00,28.24,28.28,27.63,27.75,215000.0,28.24,28.28,27.63,27.75,215000.0
2010-05-06 14:30:00,27.74,27.78,26.26,27.55,267100.0,27.74,27.78,26.26,27.55,267100.0
2010-05-06 15:00:00,27.54,28.16,27.47,27.81,264100.0,27.54,28.16,27.47,27.81,264100.0
2010-05-06 15:30:00,27.83,28.4,27.82,28.21,462300.0,27.83,28.4,27.82,28.21,462300.0
2010-05-07 09:30:00,28.22,28.22,27.42,27.52,187200.0,28.22,28.22,27.42,27.52,187200.0
2010-05-07 10:00:00,27.52,27.73,27.13,27.3,347700.0,27.52,27.73,27.13,27.3,347700.0
2010-05-07 10:30:00,27.3,28.05,27.3,27.91,323500.0,27.3,28.05,27.3,27.91,323500.0
2010-05-07 11:00:00,27.91,28.72,27.89,28.11,391800.0,27.91,28.72,27.89,28.11,391800.0
2010-05-07 11:30:00,28.11,28.33,27.84,28.29,226900.0,28.11,28.33,27.84,28.29,226900.0
2010-05-07 12:00:00,28.28,28.72,28.14,28.46,189900.0,28.28,28.72,28.14,28.46,189900.0
2010-05-07 12:30:00,28.46,28.49,28.2,28.3,163300.0,28.46,28.49,28.2,28.3,163300.0
2010-05-07 13:00:00,28.28,28.4,28.1,28.11,162100.0,28.28,28.4,28.1,28.11,162100.0
2010-05-07 13:30:00,28.1,28.46,28.09,28.19,146500.0,28.1,28.46,28.09,28.19,146500.0
2010-05-07 14:00:00,28.21,28.3,27.82,27.82,199400.0,28.21,28.3,27.82,27.82,199400.0
2010-05-07 14:30:00,27.82,28.06,27.71,27.8,177000.0,27.82,28.06,27.71,27.8,177000.0
2010-05-07 15:00:00,27.78,27.84,27.51,27.65,184400.0,27.78,27.84,27.51,27.65,184400.0
2010-05-07 15:30:00,27.66,27.73,27.41,27.5,487600.0,27.66,27.73,27.41,27.5,487600.0
2010-05-10 09:30:00,29.15,29.2,28.23,28.96,209800.0,29.15,29.2,28.23,28.96,209800.0
2010-05-10 10:00:00,28.97,28.99,28.77,28.79,197900.0,28.97,28.99,28.77,28.79,197900.0
2010-05-10 10:30:00,28.81,29.04,28.76,28.81,188700.0,28.81,29.04,28.76,28.81,188700.0
2010-05-10 11:00:00,28.81,28.95,28.75,28.76,190300.0,28.81,28.95,28.75,28.76,190300.0
2010-05-10 11:30:00,28.76,28.84,28.71,28.82,137300.0,28.76,28.84,28.71,28.82,137300.0
2010-05-10 12:00:00,28.83,28.94,28.8,28.91,142100.0,28.83,28.94,28.8,28.91,142100.0
2010-05-10 12:30:00,28.91,28.98,28.9,28.95,144700.0,28.91,28.98,28.9,28.95,144700.0
2010-05-10 13:00:00,28.96,29.06,28.85,29.01,265800.0,28.96,29.06,28.85,29.01,265800.0
2010-05-10 13:30:00,29.01,29.03,28.91,28.91,159100.0,29.01,29.03,28.91,28.91,159100.0
2010-05-10 14:00:00,28.92,29.03,28.88,28.98,144700.0,28.92,29.03,28.88,28.98,144700.0
2010-05-10 14:30:00,28.99,29.08,28.98,29.06,122700.0,28.99,29.08,28.98,29.06,122700.0
2010-05-10 15:00:00,29.07,29.08,29.0,29.05,156200.0,29.07,29.08,29.0,29.05,156200.0
2010-05-10 15:30:00,29.06,29.37,29.03,29.37,317900.0,29.06,29.37,29.03,29.37,317900.0
2010-05-11 09:30:00,28.94,29.22,28.86,29.0,213100.0,28.94,29.22,28.86,29.0,213100.0
2010-05-11 10:00:00,29.01,29.14,28.9,29.0,299500.0,29.01,29.14,28.9,29.0,299500.0
2010-05-11 10:30:00,29.0,29.2,28.97,29.0,143300.0,29.0,29.2,28.97,29.0,143300.0
2010-05-11 11:00:00,29.0,29.33,28.98,29.32,97300.0,29.0,29.33,28.98,29.32,97300.0
2010-05-11 11:30:00,29.32,29.47,29.27,29.45,119100.0,29.32,29.47,29.27,29.45,119100.0
2010-05-11 12:00:00,29.45,29.71,29.43,29.51,134400.0,29.45,29.71,29.43,29.51,134400.0
2010-05-11 12:30:00,29.5,29.64,29.44,29.6,99200.0,29.5,29.64,29.44,29.6,99200.0
2010-05-11 13:00:00,29.61,29.67,29.51,29.64,102000.0,29.61,29.67,29.51,29.64,102000.0
2010-05-11 13:30:00,29.66,29.77,29.58,29.69,117500.0,29.66,29.77,29.58,29.69,117500.0
2010-05-11 14:00:00,29.7,29.71,29.41,29.48,173100.0,29.7,29.71,29.41,29.48,173100.0
2010-05-11 14:30:00,29.47,29.5,29.3,29.33,167600.0,29.47,29.5,29.3,29.33,167600.0
2010-05-11 15:00:00,29.33,29.33,29.1,29.18,211800.0,29.33,29.33,29.1,29.18,211800.0
2010-05-11 15:30:00,29.18,29.22,29.08,29.15,373300.0,29.18,29.22,29.08,29.15,373300.0
2010-05-12 09:30:00,29.24,29.51,29.2,29.47,144300.0,29.24,29.51,29.2,29.47,144300.0
2010-05-12 10:00:00,29.47,29.55,29.31,29.37,168500.0,29.47,29.55,29.31,29.37,168500.0
2010-05-12 10:30:00,29.37,29.43,29.26,29.39,88000.0,29.37,29.43,29.26,29.39,88000.0
2010-05-12 11:00:00,29.39,29.52,29.33,29.34,109100.0,29.39,29.52,29.33,29.34,109100.0
2010-05-12 11:30:00,29.33,29.36,29.15,29.25,125200.0,29.33,29.36,29.15,29.25,125200.0
2010-05-12 12:00:00,29.25,29.34,29.21,29.34,110300.0,29.25,29.34,29.21,29.34,110300.0
2010-05-12 12:30:00,29.33,29.37,29.27,29.37,75700.0,29.33,29.37,29.27,29.37,75700.0
2010-05-12 13:00:00,29.37,29.59,29.35,29.59,75100.0,29.37,29.59,29.35,29.59,75100.0
2010-05-12 13:30:00,29.58,29.63,29.5,29.51,113200.0,29.58,29.63,29.5,29.51,113200.0
2010-05-12 14:00:00,29.5,29.52,29.38,29.44,125500.0,29.5,29.52,29.38,29.44,125500.0
2010-05-12 14:30:00,29.44,29.44,29.34,29.44,109700.0,29.44,29.44,29.34,29.44,109700.0
2010-05-12 15:00:00,29.44,29.5,29.39,29.48,104300.0,29.44,29.5,29.39,29.48,104300.0
2010-05-12 15:30:00,29.48,29.52,29.41,29.48,146200.0,29.48,29.52,29.41,29.48,146200.0
2010-05-13 09:30:00,29.35,29.58,29.24,29.49,82500.0,29.35,29.58,29.24,29.49,82500.0
2010-05-13 10:00:00,29.47,29.64,29.35,29.5,99000.0,29.47,29.64,29.35,29.5,99000.0
2010-05-13 10:30:00,29.49,29.61,29.47,29.57,118100.0,29.49,29.61,29.47,29.57,118100.0
2010-05-13 11:00:00,29.56,29.84,29.52,29.8,133900.0,29.56,29.84,29.52,29.8,133900.0
2010-05-13 11:30:00,29.81,29.83,29.61,29.68,104800.0,29.81,29.83,29.61,29.68,104800.0
2010-05-13 12:00:00,29.66,29.75,29.6,29.73,74900.0,29.66,29.75,29.6,29.73,74900.0
2010-05-13 12:30:00,29.73,29.81,29.69,29.79,73800.0,29.73,29.81,29.69,29.79,73800.0
2010-05-13 13:00:00,29.79,29.95,29.74,29.91,82300.0,29.79,29.95,29.74,29.91,82300.0
2010-05-13 13:30:00,29.91,29.95,29.81,29.91,79700.0,29.91,29.95,29.81,29.91,79700.0
2010-05-13 14:00:00,29.9,29.94,29.89,29.91,65500.0,29.9,29.94,29.89,29.91,65500.0
2010-05-13 14:30:00,29.91,29.91,29.78,29.83,97100.0,29.91,29.91,29.78,29.83,97100.0
2010-05-13 15:00:00,29.83,29.84,29.46,29.55,188700.0,29.83,29.84,29.46,29.55,188700.0
2010-05-13 15:30:00,29.55,29.7,29.5,29.61,315800.0,29.55,29.7,29.5,29.61,315800.0
2010-05-14 09:30:00,29.4,29.58,29.2,29.21,209100.0,29.4,29.58,29.2,29.21,209100.0
2010-05-14 10:00:00,29.2,29.48,29.13,29.39,181600.0,29.2,29.48,29.13,29.39,181600.0
2010-05-14 10:30:00,29.37,29.39,29.11,29.24,194900.0,29.37,29.39,29.11,29.24,194900.0
2010-05-14 11:00:00,29.23,29.24,28.9,28.9,173100.0,29.23,29.24,28.9,28.9,173100.0
2010-05-14 11:30:00,28.9,29.0,28.77,28.9,180500.0,28.9,29.0,28.77,28.9,180500.0
2010-05-14 12:00:00,28.9,29.0,28.81,28.93,154800.0,28.9,29.0,28.81,28.93,154800.0
2010-05-14 12:30:00,28.94,29.11,28.85,29.09,121800.0,28.94,29.11,28.85,29.09,121800.0
2010-05-14 13:00:00,29.1,29.17,29.05,29.1,84900.0,29.1,29.17,29.05,29.1,84900.0
2010-05-14 13:30:00,29.09,29.09,28.87,28.94,152600.0,29.09,29.09,28.87,28.94,152600.0
2010-05-14 14:00:00,28.92,28.96,28.82,28.87,108200.0,28.92,28.96,28.82,28.87,108200.0
2010-05-14 14:30:00,28.87,28.99,28.85,28.88,131300.0,28.87,28.99,28.85,28.88,131300.0
2010-05-14 15:00:00,28.87,28.89,28.73,28.75,155200.0,28.87,28.89,28.73,28.75,155200.0
2010-05-14 15:30:00,28.76,29.03,28.71,28.95,301500.0,28.76,29.03,28.71,28.95,301500.0
2010-05-17 09:30:00,29.03,29.42,28.74,28.79,128400.0,29.03,29.42,28.74,28.79,128400.0
2010-05-17 10:00:00,28.78,28.99,28.74,28.83,143900.0,28.78,28.99,28.74,28.83,143900.0
2010-05-17 10:30:00,28.83,28.95,28.57,28.57,149400.0,28.83,28.95,28.57,28.57,149400.0
2010-05-17 11:00:00,28.57,28.63,28.07,28.16,149300.0,28.57,28.63,28.07,28.16,149300.0
2010-05-17 11:30:00,28.16,28.27,28.08,28.08,85000.0,28.16,28.27,28.08,28.08,85000.0
2010-05-17 12:00:00,28.08,28.11,27.66,28.09,149600.0,28.08,28.11,27.66,28.09,149600.0
2010-05-17 12:30:00,28.07,28.23,28.05,28.16,80100.0,28.07,28.23,28.05,28.16,80100.0
2010-05-17 13:00:00,28.16,28.38,28.12,28.36,85600.0,28.16,28.38,28.12,28.36,85600.0
2010-05-17 13:30:00,28.36,28.54,28.33,28.52,201600.0,28.36,28.54,28.33,28.52,201600.0
2010-05-17 14:00:00,28.53,28.58,28.41,28.43,86900.0,28.53,28.58,28.41,28.43,86900.0
2010-05-17 14:30:00,28.43,28.5,28.32,28.49,119100.0,28.43,28.5,28.32,28.49,119100.0
2010-05-17 15:00:00,28.5,28.6,28.32,28.41,95500.0,28.5,28.6,28.32,28.41,95500.0
2010-05-17 15:30:00,28.41,28.7,28.4,28.62,158000.0,28.41,28.7,28.4,28.62,158000.0
2010-05-18 09:30:00,28.94,28.94,28.26,28.29,97500.0,28.94,28.94,28.26,28.29,97500.0
2010-05-18 10:00:00,28.25,28.29,27.93,27.93,112400.0,28.25,28.29,27.93,27.93,112400.0
2010-05-18 10:30:00,27.96,28.03,27.61,27.82,120600.0,27.96,28.03,27.61,27.82,120600.0
2010-05-18 11:00:00,27.81,28.07,27.79,27.99,99500.0,27.81,28.07,27.79,27.99,99500.0
2010-05-18 11:30:00,28.0,28.01,27.65,27.69,88400.0,28.0,28.01,27.65,27.69,88400.0
2010-05-18 12:00:00,27.71,27.79,27.54,27.75,106800.0,27.71,27.79,27.54,27.75,106800.0
2010-05-18 12:30:00,27.75,27.94,27.73,27.81,56100.0,27.75,27.94,27.73,27.81,56100.0
2010-05-18 13:00:00,27.8,27.82,27.55,27.55,114600.0,27.8,27.82,27.55,27.55,114600.0
2010-05-18 13:30:00,27.56,27.57,27.41,27.42,111300.0,27.56,27.57,27.41,27.42,111300.0
2010-05-18 14:00:00,27.43,27.58,27.4,27.44,84900.0,27.43,27.58,27.4,27.44,84900.0
2010-05-18 14:30:00,27.46,27.46,27.15,27.26,155700.0,27.46,27.46,27.15,27.26,155700.0
2010-05-18 15:00:00,27.24,27.5,27.16,27.34,199600.0,27.24,27.5,27.16,27.34,199600.0
2010-05-18 15:30:00,27.33,27.48,27.31,27.4,202000.0,27.33,27.48,27.31,27.4,202000.0
2010-05-19 09:30:00,27.21,27.66,27.14,27.5,81700.0,27.21,27.66,27.14,27.5,81700.0
2010-05-19 10:00:00,27.49,27.49,26.93,27.04,172000.0,27.49,27.49,26.93,27.04,172000.0
2010-05-19 10:30:00,27.04,27.22,26.98,27.21,142500.0,27.04,27.22,26.98,27.21,142500.0
2010-05-19 11:00:00,27.19,27.3,27.04,27.11,89100.0,27.19,27.3,27.04,27.11,89100.0
2010-05-19 11:30:00,27.1,27.14,26.86,27.02,79300.0,27.1,27.14,26.86,27.02,79300.0
2010-05-19 12:00:00,27.02,27.26,26.92,27.21,92100.0,27.02,27.26,26.92,27.21,92100.0
2010-05-19 12:30:00,27.2,27.49,27.09,27.49,93500.0,27.2,27.49,27.09,27.49,93500.0
2010-05-19 13:00:00,27.47,27.72,27.38,27.62,141400.0,27.47,27.72,27.38,27.62,141400.0
2010-05-19 13:30:00,27.61,27.66,27.48,27.62,74900.0,27.61,27.66,27.48,27.62,74900.0
2010-05-19 14:00:00,27.64,27.66,27.37,27.47,76000.0,27.64,27.66,27.37,27.47,76000.0
2010-05-19 14:30:00,27.47,27.55,27.35,27.45,84000.0,27.47,27.55,27.35,27.45,84000.0
2010-05-19 15:00:00,27.45,27.48,27.21,27.42,111200.0,27.45,27.48,27.21,27.42,111200.0
2010-05-19 15:30:00,27.42,27.62,27.34,27.58,347300.0,27.42,27.62,27.34,27.58,347300.0
2010-05-20 09:30:00,26.91,26.98,26.69,26.72,89500.0,26.91,26.98,26.69,26.72,89500.0
2010-05-20 10:00:00,26.69,26.82,26.19,26.32,148800.0,26.69,26.82,26.19,26.32,148800.0
2010-05-20 10:30:00,26.32,26.47,26.27,26.45,223200.0,26.32,26.47,26.27,26.45,223200.0
2010-05-20 11:00:00,26.45,27.09,26.45,27.08,309600.0,26.45,27.09,26.45,27.08,309600.0
2010-05-20 11:30:00,27.08,27.3,27.04,27.22,251800.0,27.08,27.3,27.04,27.22,251800.0
2010-05-20 12:00:00,27.23,27.25,26.97,26.99,154600.0,27.23,27.25,26.97,26.99,154600.0
2010-05-20 12:30:00,26.99,27.01,26.63,26.66,103600.0,26.99,27.01,26.63,26.66,103600.0
2010-05-20 13:00:00,26.66,27.02,26.65,26.96,181800.0,26.66,27.02,26.65,26.96,181800.0
2010-05-20 13:30:00,26.96,27.13,26.91,26.93,118900.0,26.96,27.13,26.91,26.93,118900.0
2010-05-20 14:00:00,26.93,27.17,26.79,27.06,99100.0,26.93,27.17,26.79,27.06,99100.0
2010-05-20 14:30:00,27.05,27.41,27.0,27.21,127800.0,27.05,27.41,27.0,27.21,127800.0
2010-05-20 15:00:00,27.24,27.27,27.02,27.07,152000.0,27.24,27.27,27.02,27.07,152000.0
2010-05-20 15:30:00,27.07,27.12,26.61,26.62,302700.0,27.07,27.12,26.61,26.62,302700.0
2010-05-21 09:30:00,26.23,27.1,25.99,26.93,145700.0,26.23,27.1,25.99,26.93,145700.0
2010-05-21 10:00:00,26.91,26.98,26.48,26.54,159800.0,26.91,26.98,26.48,26.54,159800.0
2010-05-21 10:30:00,26.55,26.79,26.5,26.64,128500.0,26.55,26.79,26.5,26.64,128500.0
2010-05-21 11:00:00,26.64,27.04,26.61,27.01,108100.0,26.64,27.04,26.61,27.01,108100.0
2010-05-21 11:30:00,27.01,27.23,26.95,27.11,108400.0,27.01,27.23,26.95,27.11,108400.0
2010-05-21 12:00:00,27.11,27.14,26.96,27.04,88000.0,27.11,27.14,26.96,27.04,88000.0
2010-05-21 12:30:00,27.03,27.05,26.81,26.87,58900.0,27.03,27.05,26.81,26.87,58900.0
2010-05-21 13:00:00,26.89,26.91,26.72,26.77,59700.0,26.89,26.91,26.72,26.77,59700.0
2010-05-21 13:30:00,26.79,26.88,26.73,26.78,142800.0,26.79,26.88,26.73,26.78,142800.0
2010-05-21 14:00:00,26.78,26.83,26.6,26.73,108000.0,26.78,26.83,26.6,26.73,108000.0
2010-05-21 14:30:00,26.73,26.77,26.47,26.66,155600.0,26.73,26.77,26.47,26.66,155600.0
2010-05-21 15:00:00,26.66,26.72,26.51,26.59,189200.0,26.66,26.72,26.51,26.59,189200.0
2010-05-21 15:30:00,26.6,26.86,26.55,26.85,360600.0,26.6,26.86,26.55,26.85,360600.0
2010-05-24 09:30:00,26.66,27.24,26.64,26.92,181700.0,26.66,27.24,26.64,26.92,181700.0
2010-05-24 10:00:00,26.92,27.11,26.83,27.11,202000.0,26.92,27.11,26.83,27.11,202000.0
2010-05-24 10:30:00,27.11,27.17,26.95,26.97,78100.0,27.11,27.17,26.95,26.97,78100.0
2010-05-24 11:00:00,26.95,27.03,26.94,26.98,103700.0,26.95,27.03,26.94,26.98,103700.0
2010-05-24 11:30:00,26.98,27.02,26.95,26.96,156400.0,26.98,27.02,26.95,26.96,156400.0
2010-05-24 12:00:00,26.96,27.0,26.9,26.93,179700.0,26.96,27.0,26.9,26.93,179700.0
2010-05-24 12:30:00,26.92,26.94,26.79,26.84,89900.0,26.92,26.94,26.79,26.84,89900.0
2010-05-24 13:00:00,26.85,26.88,26.75,26.78,72900.0,26.85,26.88,26.75,26.78,72900.0
2010-05-24 13:30:00,26.79,26.81,26.74,26.76,118800.0,26.79,26.81,26.74,26.76,118800.0
2010-05-24 14:00:00,26.75,26.8,26.75,26.78,115800.0,26.75,26.8,26.75,26.78,115800.0
2010-05-24 14:30:00,26.78,26.8,26.75,26.77,175900.0,26.78,26.8,26.75,26.77,175900.0
2010-05-24 15:00:00,26.77,26.87,26.76,26.86,342300.0,26.77,26.87,26.76,26.86,342300.0
2010-05-24 15:30:00,26.85,26.88,26.55,26.57,707300.0,26.85,26.88,26.55,26.57,707300.0
2010-05-25 09:30:00,25.77,26.08,25.4,25.49,181600.0,25.77,26.08,25.4,25.49,181600.0
2010-05-25 10:00:00,25.5,25.62,25.36,25.52,386400.0,25.5,25.62,25.36,25.52,386400.0
2010-05-25 10:30:00,25.51,25.57,25.24,25.4,283400.0,25.51,25.57,25.24,25.4,283400.0
2010-05-25 11:00:00,25.4,25.67,25.38,25.61,338700.0,25.4,25.67,25.38,25.61,338700.0
2010-05-25 11:30:00,25.6,25.89,25.57,25.89,321100.0,25.6,25.89,25.57,25.89,321100.0
2010-05-25 12:00:00,25.88,26.05,25.84,25.89,232800.0,25.88,26.05,25.84,25.89,232800.0
2010-05-25 12:30:00,25.88,26.01,25.74,25.99,215000.0,25.88,26.01,25.74,25.99,215000.0
2010-05-25 13:00:00,25.99,26.04,25.87,26.0,246400.0,25.99,26.04,25.87,26.0,246400.0
2010-05-25 13:30:00,26.01,26.03,25.85,25.88,205400.0,26.01,26.03,25.85,25.88,205400.0
2010-05-25 14:00:00,25.86,26.31,25.83,26.27,226600.0,25.86,26.31,25.83,26.27,226600.0
2010-05-25 14:30:00,26.27,26.45,26.2,26.26,319300.0,26.27,26.45,26.2,26.26,319300.0
2010-05-25 15:00:00,26.26,26.57,26.26,26.54,307000.0,26.26,26.57,26.26,26.54,307000.0
2010-05-25 15:30:00,26.53,26.7,26.48,26.6,328800.0,26.53,26.7,26.48,26.6,328800.0
2010-05-26 09:30:00,26.69,27.09,26.69,27.03,131500.0,26.69,27.09,26.69,27.03,131500.0
2010-05-26 10:00:00,27.04,27.24,26.89,26.91,147800.0,27.04,27.24,26.89,26.91,147800.0
2010-05-26 10:30:00,26.9,27.09,26.86,26.93,95700.0,26.9,27.09,26.86,26.93,95700.0
2010-05-26 11:00:00,26.92,27.03,26.79,26.8,77100.0,26.92,27.03,26.79,26.8,77100.0
2010-05-26 11:30:00,26.8,26.95,26.74,26.9,114400.0,26.8,26.95,26.74,26.9,114400.0
2010-05-26 12:00:00,26.9,27.07,26.87,26.95,52500.0,26.9,27.07,26.87,26.95,52500.0
2010-05-26 12:30:00,26.95,26.96,26.82,26.96,60800.0,26.95,26.96,26.82,26.96,60800.0
2010-05-26 13:00:00,26.97,27.13,26.89,27.03,116000.0,26.97,27.13,26.89,27.03,116000.0
2010-05-26 13:30:00,27.02,27.09,26.99,27.02,42300.0,27.02,27.09,26.99,27.02,42300.0
2010-05-26 14:00:00,27.03,27.06,26.94,26.97,95200.0,27.03,27.06,26.94,26.97,95200.0
2010-05-26 14:30:00,26.97,27.0,26.7,26.85,175200.0,26.97,27.0,26.7,26.85,175200.0
2010-05-26 15:00:00,26.84,26.92,26.51,26.61,194100.0,26.84,26.92,26.51,26.61,194100.0
2010-05-26 15:30:00,26.61,26.79,26.47,26.58,420400.0,26.61,26.79,26.47,26.58,420400.0
2010-05-27 09:30:00,27.09,27.62,26.86,27.58,237800.0,27.09,27.62,26.86,27.58,237800.0
2010-05-27 10:00:00,27.6,27.81,27.52,27.65,208400.0,27.6,27.81,27.52,27.65,208400.0
2010-05-27 10:30:00,27.66,27.74,27.48,27.56,73100.0,27.66,27.74,27.48,27.56,73100.0
2010-05-27 11:00:00,27.56,27.73,27.55,27.73,100800.0,27.56,27.73,27.55,27.73,100800.0
2010-05-27 11:30:00,27.74,27.75,27.64,27.69,60000.0,27.74,27.75,27.64,27.69,60000.0
2010-05-27 12:00:00,27.69,27.69,27.55,27.57,59500.0,27.69,27.69,27.55,27.57,59500.0
2010-05-27 12:30:00,27.56,27.59,27.52,27.56,40000.0,27.56,27.59,27.52,27.56,40000.0
2010-05-27 13:00:00,27.56,27.63,27.46,27.59,55200.0,27.56,27.63,27.46,27.59,55200.0
2010-05-27 13:30:00,27.57,27.67,27.56,27.63,53900.0,27.57,27.67,27.56,27.63,53900.0
2010-05-27 14:00:00,27.63,27.73,27.56,27.68,46000.0,27.63,27.73,27.56,27.68,46000.0
2010-05-27 14:30:00,27.69,27.71,27.59,27.64,75400.0,27.69,27.71,27.59,27.64,75400.0
2010-05-27 15:00:00,27.64,27.71,27.6,27.64,113600.0,27.64,27.71,27.6,27.64,113600.0
2010-05-27 15:30:00,27.64,27.9,27.64,27.9,295000.0,27.64,27.9,27.64,27.9,295000.0
2010-05-28 09:30:00,27.79,27.85,27.48,27.68,114000.0,27.79,27.85,27.48,27.68,114000.0
2010-05-28 10:00:00,27.68,27.86,27.58,27.61,115200.0,27.68,27.86,27.58,27.61,115200.0
2010-05-28 10:30:00,27.6,27.7,27.33,27.44,122200.0,27.6,27.7,27.33,27.44,122200.0
2010-05-28 11:00:00,27.43,27.46,27.26,27.33,106300.0,27.43,27.46,27.26,27.33,106300.0
2010-05-28 11:30:00,27.32,27.43,27.28,27.33,105100.0,27.32,27.43,27.28,27.33,105100.0
2010-05-28 12:00:00,27.34,27.57,27.29,27.54,119400.0,27.34,27.57,27.29,27.54,119400.0
2010-05-28 12:30:00,27.54,27.55,27.16,27.27,188000.0,27.54,27.55,27.16,27.27,188000.0
2010-05-28 13:00:00,27.29,27.34,27.2,27.28,69800.0,27.29,27.34,27.2,27.28,69800.0
2010-05-28 13:30:00,27.28,27.31,27.2,27.22,67400.0,27.28,27.31,27.2,27.22,67400.0
2010-05-28 14:00:00,27.21,27.29,27.14,27.26,146000.0,27.21,27.29,27.14,27.26,146000.0
2010-05-28 14:30:00,27.26,27.49,27.25,27.41,183600.0,27.26,27.49,27.25,27.41,183600.0
2010-05-28 15:00:00,27.41,27.5,27.38,27.45,156800.0,27.41,27.5,27.38,27.45,156800.0
2010-05-28 15:30:00,27.45,27.53,27.25,27.25,312500.0,27.45,27.53,27.25,27.25,312500.0
2010-06-01 09:30:00,26.99,27.13,26.8,26.81,84200.0,26.99,27.13,26.8,26.81,84200.0
2010-06-01 10:00:00,26.82,27.15,26.81,27.14,85000.0,26.82,27.15,26.81,27.14,85000.0
2010-06-01 10:30:00,27.13,27.21,26.87,26.89,82600.0,27.13,27.21,26.87,26.89,82600.0
2010-06-01 11:00:00,26.92,26.94,26.73,26.76,68300.0,26.92,26.94,26.73,26.76,68300.0
2010-06-01 11:30:00,26.76,26.8,26.57,26.57,75500.0,26.76,26.8,26.57,26.57,75500.0
2010-06-01 12:00:00,26.57,26.78,26.56,26.76,57200.0,26.57,26.78,26.56,26.76,57200.0
2010-06-01 12:30:00,26.75,26.76,26.54,26.54,40400.0,26.75,26.76,26.54,26.54,40400.0
2010-06-01 13:00:00,26.54,26.85,26.54,26.81,53800.0,26.54,26.85,26.54,26.81,53800.0
2010-06-01 13:30:00,26.84,26.84,26.63,26.66,59800.0,26.84,26.84,26.63,26.66,59800.0
2010-06-01 14:00:00,26.65,26.7,26.56,26.57,108900.0,26.65,26.7,26.56,26.57,108900.0
2010-06-01 14:30:00,26.58,26.67,26.53,26.64,124100.0,26.58,26.67,26.53,26.64,124100.0
2010-06-01 15:00:00,26.64,26.66,26.35,26.46,167900.0,26.64,26.66,26.35,26.46,167900.0
2010-06-01 15:30:00,26.45,26.53,26.12,26.13,293500.0,26.45,26.53,26.12,26.13,293500.0
2010-06-02 09:30:00,26.25,26.26,25.82,25.97,67600.0,26.25,26.26,25.82,25.97,67600.0
2010-06-02 10:00:00,25.94,26.11,25.89,26.01,70700.0,25.94,26.11,25.89,26.01,70700.0
2010-06-02 10:30:00,26.01,26.07,25.87,25.94,54700.0,26.01,26.07,25.87,25.94,54700.0
2010-06-02 11:00:00,25.95,26.12,25.92,26.11,47100.0,25.95,26.12,25.92,26.11,47100.0
2010-06-02 11:30:00,26.11,26.24,26.11,26.21,42800.0,26.11,26.24,26.11,26.21,42800.0
2010-06-02 12:00:00,26.21,26.23,26.17,26.19,39400.0,26.21,26.23,26.17,26.19,39400.0
2010-06-02 12:30:00,26.2,26.25,26.17,26.23,55600.0,26.2,26.25,26.17,26.23,55600.0
2010-06-02 13:00:00,26.23,26.28,26.1,26.12,72300.0,26.23,26.28,26.1,26.12,72300.0
2010-06-02 13:30:00,26.12,26.18,26.03,26.04,76600.0,26.12,26.18,26.03,26.04,76600.0
2010-06-02 14:00:00,26.04,26.06,25.98,26.01,122100.0,26.04,26.06,25.98,26.01,122100.0
2010-06-02 14:30:00,26.01,26.33,26.01,26.31,148300.0,26.01,26.33,26.01,26.31,148300.0
2010-06-02 15:00:00,26.33,26.42,26.32,26.35,234800.0,26.33,26.42,26.32,26.35,234800.0
2010-06-02 15:30:00,26.35,26.42,26.3,26.42,297900.0,26.35,26.42,26.3,26.42,297900.0
2010-06-03 09:30:00,26.7,26.76,26.46,26.71,70800.0,26.7,26.76,26.46,26.71,70800.0
2010-06-03 10:00:00,26.7,26.72,26.48,26.48,151100.0,26.7,26.72,26.48,26.48,151100.0
2010-06-03 10:30:00,26.48,26.61,26.35,26.6,98100.0,26.48,26.61,26.35,26.6,98100.0
2010-06-03 11:00:00,26.6,26.68,26.54,26.56,71000.0,26.6,26.68,26.54,26.56,71000.0
2010-06-03 11:30:00,26.55,26.64,26.52,26.61,61600.0,26.55,26.64,26.52,26.61,61600.0
2010-06-03 12:00:00,26.6,26.62,26.3,26.34,59200.0,26.6,26.62,26.3,26.34,59200.0
2010-06-03 12:30:00,26.35,26.38,26.27,26.31,66900.0,26.35,26.38,26.27,26.31,66900.0
2010-06-03 13:00:00,26.31,26.36,26.17,26.2,70100.0,26.31,26.36,26.17,26.2,70100.0
2010-06-03 13:30:00,26.2,26.27,26.13,26.14,165500.0,26.2,26.27,26.13,26.14,165500.0
2010-06-03 14:00:00,26.15,26.2,26.07,26.18,149300.0,26.15,26.2,26.07,26.18,149300.0
2010-06-03 14:30:00,26.18,26.43,26.18,26.39,123800.0,26.18,26.43,26.18,26.39,123800.0
2010-06-03 15:00:00,26.4,26.47,26.34,26.47,125800.0,26.4,26.47,26.34,26.47,125800.0
2010-06-03 15:30:00,26.48,26.54,26.39,26.45,424600.0,26.48,26.54,26.39,26.45,424600.0
2010-06-04 09:30:00,25.93,26.18,25.93,26.02,230600.0,25.93,26.18,25.93,26.02,230600.0
2010-06-04 10:00:00,26.03,26.16,25.79,26.1,251000.0,26.03,26.16,25.79,26.1,251000.0
2010-06-04 10:30:00,26.1,26.13,25.94,25.97,158300.0,26.1,26.13,25.94,25.97,158300.0
2010-06-04 11:00:00,25.98,26.0,25.65,25.67,124900.0,25.98,26.0,25.65,25.67,124900.0
2010-06-04 11:30:00,25.67,25.84,25.63,25.77,135800.0,25.67,25.84,25.63,25.77,135800.0
2010-06-04 12:00:00,25.77,25.88,25.73,25.77,156600.0,25.77,25.88,25.73,25.77,156600.0
2010-06-04 12:30:00,25.77,25.81,25.67,25.81,78100.0,25.77,25.81,25.67,25.81,78100.0
2010-06-04 13:00:00,25.8,25.86,25.8,25.83,156500.0,25.8,25.86,25.8,25.83,156500.0
2010-06-04 13:30:00,25.83,25.88,25.76,25.78,159100.0,25.83,25.88,25.76,25.78,159100.0
2010-06-04 14:00:00,25.8,25.91,25.78,25.9,274600.0,25.8,25.91,25.78,25.9,274600.0
2010-06-04 14:30:00,25.9,25.91,25.57,25.57,458000.0,25.9,25.91,25.57,25.57,458000.0
2010-06-04 15:00:00,25.57,25.7,25.48,25.5,350100.0,25.57,25.7,25.48,25.5,350100.0
2010-06-04 15:30:00,25.5,25.56,25.34,25.39,570600.0,25.5,25.56,25.34,25.39,570600.0
2010-06-07 09:30:00,25.4,25.45,25.01,25.25,76900.0,25.4,25.45,25.01,25.25,76900.0
2010-06-07 10:00:00,25.24,25.3,25.01,25.05,161400.0,25.24,25.3,25.01,25.05,161400.0
2010-06-07 10:30:00,25.05,25.06,24.74,24.75,183200.0,25.05,25.06,24.74,24.75,183200.0
2010-06-07 11:00:00,24.75,24.94,24.57,24.69,275800.0,24.75,24.94,24.57,24.69,275800.0
2010-06-07 11:30:00,24.69,24.8,24.65,24.79,119800.0,24.69,24.8,24.65,24.79,119800.0
2010-06-07 12:00:00,24.79,24.85,24.76,24.78,94900.0,24.79,24.85,24.76,24.78,94900.0
2010-06-07 12:30:00,24.78,24.86,24.77,24.82,91500.0,24.78,24.86,24.77,24.82,91500.0
2010-06-07 13:00:00,24.82,24.88,24.73,24.87,63700.0,24.82,24.88,24.73,24.87,63700.0
2010-06-07 13:30:00,24.88,24.95,24.75,24.78,76300.0,24.88,24.95,24.75,24.78,76300.0
2010-06-07 14:00:00,24.77,24.84,24.68,24.71,81100.0,24.77,24.84,24.68,24.71,81100.0
2010-06-07 14:30:00,24.71,24.72,24.51,24.54,124900.0,24.71,24.72,24.51,24.54,124900.0
2010-06-07 15:00:00,24.54,24.61,24.37,24.37,254700.0,24.54,24.61,24.37,24.37,254700.0
2010-06-07 15:30:00,24.35,24.46,24.26,24.29,338000.0,24.35,24.46,24.26,24.29,338000.0
2010-06-08 09:30:00,24.27,24.41,23.93,24.01,119800.0,24.27,24.41,23.93,24.01,119800.0
2010-06-08 10:00:00,24.0,24.22,23.98,24.03,125100.0,24.0,24.22,23.98,24.03,125100.0
2010-06-08 10:30:00,24.04,24.13,23.94,24.13,215500.0,24.04,24.13,23.94,24.13,215500.0
2010-06-08 11:00:00,24.12,24.15,23.85,24.11,91800.0,24.12,24.15,23.85,24.11,91800.0
2010-06-08 11:30:00,24.11,24.34,24.09,24.26,107600.0,24.11,24.34,24.09,24.26,107600.0
2010-06-08 12:00:00,24.27,24.31,24.13,24.17,69700.0,24.27,24.31,24.13,24.17,69700.0
2010-06-08 12:30:00,24.16,24.29,24.16,24.27,83800.0,24.16,24.29,24.16,24.27,83800.0
2010-06-08 13:00:00,24.27,24.36,24.2,24.2,190400.0,24.27,24.36,24.2,24.2,190400.0
2010-06-08 13:30:00,24.21,24.22,24.0,24.07,106100.0,24.21,24.22,24.0,24.07,106100.0
2010-06-08 14:00:00,24.08,24.18,23.96,24.13,97200.0,24.08,24.18,23.96,24.13,97200.0
2010-06-08 14:30:00,24.13,24.32,24.13,24.15,104400.0,24.13,24.32,24.13,24.15,104400.0
2010-06-08 15:00:00,24.15,24.24,24.01,24.24,120000.0,24.15,24.24,24.01,24.24,120000.0
2010-06-08 15:30:00,24.23,24.44,24.2,24.37,360700.0,24.23,24.44,24.2,24.37,360700.0
2010-06-09 09:30:00,24.52,24.59,24.17,24.37,118400.0,24.52,24.59,24.17,24.37,118400.0
2010-06-09 10:00:00,24.37,24.47,24.22,24.42,115000.0,24.37,24.47,24.22,24.42,115000.0
2010-06-09 10:30:00,24.42,24.74,24.38,24.74,159800.0,24.42,24.74,24.38,24.74,159800.0
2010-06-09 11:00:00,24.74,25.06,24.7,25.04,82200.0,24.74,25.06,24.7,25.04,82200.0
2010-06-09 11:30:00,25.03,25.03,24.84,24.92,72600.0,25.03,25.03,24.84,24.92,72600.0
2010-06-09 12:00:00,24.92,24.92,24.78,24.82,40100.0,24.92,24.92,24.78,24.82,40100.0
2010-06-09 12:30:00,24.82,24.84,24.7,24.71,40500.0,24.82,24.84,24.7,24.71,40500.0
2010-06-09 13:00:00,24.72,24.79,24.7,24.77,63400.0,24.72,24.79,24.7,24.77,63400.0
2010-06-09 13:30:00,24.76,24.77,24.7,24.77,101600.0,24.76,24.77,24.7,24.77,101600.0
2010-06-09 14:00:00,24.77,24.8,24.64,24.74,184500.0,24.77,24.8,24.64,24.74,184500.0
2010-06-09 14:30:00,24.73,24.74,24.46,24.48,206000.0,24.73,24.74,24.46,24.48,206000.0
2010-06-09 15:00:00,24.48,24.54,24.26,24.46,222600.0,24.48,24.54,24.26,24.46,222600.0
2010-06-09 15:30:00,24.46,24.47,24.21,24.32,406100.0,24.46,24.47,24.21,24.32,406100.0
2010-06-10 09:30:00,24.85,24.99,24.67,24.92,65600.0,24.85,24.99,24.67,24.92,65600.0
2010-06-10 10:00:00,24.94,25.09,24.9,25.01,232400.0,24.94,25.09,24.9,25.01,232400.0
2010-06-10 10:30:00,25.02,25.2,24.92,25.01,172600.0,25.02,25.2,24.92,25.01,172600.0
2010-06-10 11:00:00,25.02,25.1,25.01,25.04,38000.0,25.02,25.1,25.01,25.04,38000.0
2010-06-10 11:30:00,25.04,25.05,24.86,24.97,44000.0,25.04,25.05,24.86,24.97,44000.0
2010-06-10 12:00:00,24.98,24.98,24.8,24.9,49200.0,24.98,24.98,24.8,24.9,49200.0
2010-06-10 12:30:00,24.9,24.94,24.73,24.88,88500.0,24.9,24.94,24.73,24.88,88500.0
2010-06-10 13:00:00,24.87,24.96,24.81,24.95,96900.0,24.87,24.96,24.81,24.95,96900.0
2010-06-10 13:30:00,24.93,24.96,24.85,24.89,50700.0,24.93,24.96,24.85,24.89,50700.0
2010-06-10 14:00:00,24.89,24.93,24.82,24.91,48200.0,24.89,24.93,24.82,24.91,48200.0
2010-06-10 14:30:00,24.91,25.1,24.91,25.05,58900.0,24.91,25.1,24.91,25.05,58900.0
2010-06-10 15:00:00,25.06,25.19,25.03,25.14,106700.0,25.06,25.19,25.03,25.14,106700.0
2010-06-10 15:30:00,25.14,25.2,25.1,25.2,158500.0,25.14,25.2,25.1,25.2,158500.0
2010-06-11 09:30:00,24.92,25.33,24.83,25.33,57300.0,24.92,25.33,24.83,25.33,57300.0
2010-06-11 10:00:00,25.31,25.34,25.14,25.23,103900.0,25.31,25.34,25.14,25.23,103900.0
2010-06-11 10:30:00,25.23,25.31,25.11,25.13,52300.0,25.23,25.31,25.11,25.13,52300.0
2010-06-11 11:00:00,25.13,25.13,24.9,24.98,52800.0,25.13,25.13,24.9,24.98,52800.0
2010-06-11 11:30:00,24.98,25.28,24.98,25.26,60200.0,24.98,25.28,24.98,25.26,60200.0
2010-06-11 12:00:00,25.26,25.37,25.24,25.31,52200.0,25.26,25.37,25.24,25.31,52200.0
2010-06-11 12:30:00,25.3,25.35,25.22,25.29,45900.0,25.3,25.35,25.22,25.29,45900.0
2010-06-11 13:00:00,25.3,25.44,25.3,25.36,41800.0,25.3,25.44,25.3,25.36,41800.0
2010-06-11 13:30:00,25.36,25.37,25.19,25.24,71600.0,25.36,25.37,25.19,25.24,71600.0
2010-06-11 14:00:00,25.24,25.27,25.12,25.15,80300.0,25.24,25.27,25.12,25.15,80300.0
2010-06-11 14:30:00,25.15,25.28,25.14,25.22,72300.0,25.15,25.28,25.14,25.22,72300.0
2010-06-11 15:00:00,25.22,25.32,25.17,25.29,88800.0,25.22,25.32,25.17,25.29,88800.0
2010-06-11 15:30:00,25.28,25.49,25.27,25.45,212400.0,25.28,25.49,25.27,25.45,212400.0
2010-06-14 09:30:00,25.64,25.78,25.56,25.62,91400.0,25.64,25.78,25.56,25.62,91400.0
2010-06-14 10:00:00,25.6,25.92,25.59,25.92,105800.0,25.6,25.92,25.59,25.92,105800.0
2010-06-14 10:30:00,25.91,25.91,25.78,25.88,124500.0,25.91,25.91,25.78,25.88,124500.0
2010-06-14 11:00:00,25.89,26.01,25.87,25.98,99200.0,25.89,26.01,25.87,25.98,99200.0
2010-06-14 11:30:00,25.98,26.01,25.94,25.94,55200.0,25.98,26.01,25.94,25.94,55200.0
2010-06-14 12:00:00,25.93,25.95,25.77,25.79,115900.0,25.93,25.95,25.77,25.79,115900.0
2010-06-14 12:30:00,25.79,25.8,25.53,25.53,116200.0,25.79,25.8,25.53,25.53,116200.0
2010-06-14 13:00:00,25.53,25.59,25.52,25.55,93700.0,25.53,25.59,25.52,25.55,93700.0
2010-06-14 13:30:00,25.55,25.62,25.42,25.42,73400.0,25.55,25.62,25.42,25.42,73400.0
2010-06-14 14:00:00,25.42,25.44,25.29,25.37,62400.0,25.42,25.44,25.29,25.37,62400.0
2010-06-14 14:30:00,25.37,25.41,25.25,25.41,97200.0,25.37,25.41,25.25,25.41,97200.0
2010-06-14 15:00:00,25.42,25.51,25.34,25.44,129900.0,25.42,25.51,25.34,25.44,129900.0
2010-06-14 15:30:00,25.44,25.44,25.24,25.25,211300.0,25.44,25.44,25.24,25.25,211300.0
2010-06-15 09:30:00,25.77,25.97,25.44,25.91,70900.0,25.77,25.97,25.44,25.91,70900.0
2010-06-15 10:00:00,25.88,25.91,25.75,25.86,68000.0,25.88,25.91,25.75,25.86,68000.0
2010-06-15 10:30:00,25.86,25.95,25.79,25.93,54400.0,25.86,25.95,25.79,25.93,54400.0
2010-06-15 11:00:00,25.93,25.98,25.88,25.9,50900.0,25.93,25.98,25.88,25.9,50900.0
2010-06-15 11:30:00,25.9,26.05,25.84,26.0,41800.0,25.9,26.05,25.84,26.0,41800.0
2010-06-15 12:00:00,25.99,26.07,25.99,26.06,108200.0,25.99,26.07,25.99,26.06,108200.0
2010-06-15 12:30:00,26.06,26.07,25.97,26.06,38700.0,26.06,26.07,25.97,26.06,38700.0
2010-06-15 13:00:00,26.06,26.16,25.95,26.11,65000.0,26.06,26.16,25.95,26.11,65000.0
2010-06-15 13:30:00,26.12,26.14,26.07,26.09,43100.0,26.12,26.14,26.07,26.09,43100.0
2010-06-15 14:00:00,26.1,26.3,26.1,26.28,51100.0,26.1,26.3,26.1,26.28,51100.0
2010-06-15 14:30:00,26.28,26.28,26.15,26.18,87900.0,26.28,26.28,26.15,26.18,87900.0
2010-06-15 15:00:00,26.17,26.31,26.1,26.31,108900.0,26.17,26.31,26.1,26.31,108900.0
2010-06-15 15:30:00,26.3,26.39,26.29,26.33,131100.0,26.3,26.39,26.29,26.33,131100.0
2010-06-16 09:30:00,26.1,26.24,25.99,26.05,76900.0,26.1,26.24,25.99,26.05,76900.0
2010-06-16 10:00:00,26.05,26.16,26.0,26.08,79000.0,26.05,26.16,26.0,26.08,79000.0
2010-06-16 10:30:00,26.06,26.17,25.97,26.14,70000.0,26.06,26.17,25.97,26.14,70000.0
2010-06-16 11:00:00,26.14,26.33,26.1,26.32,71500.0,26.14,26.33,26.1,26.32,71500.0
2010-06-16 11:30:00,26.32,26.42,26.28,26.33,50300.0,26.32,26.42,26.28,26.33,50300.0
2010-06-16 12:00:00,26.33,26.43,26.33,26.35,27000.0,26.33,26.43,26.33,26.35,27000.0
2010-06-16 12:30:00,26.35,26.35,26.19,26.23,31500.0,26.35,26.35,26.19,26.23,31500.0
2010-06-16 13:00:00,26.22,26.26,26.17,26.18,67900.0,26.22,26.26,26.17,26.18,67900.0
2010-06-16 13:30:00,26.2,26.2,26.15,26.2,105900.0,26.2,26.2,26.15,26.2,105900.0
2010-06-16 14:00:00,26.2,26.25,26.14,26.15,151700.0,26.2,26.25,26.14,26.15,151700.0
2010-06-16 14:30:00,26.16,26.2,26.13,26.16,65800.0,26.16,26.2,26.13,26.16,65800.0
2010-06-16 15:00:00,26.16,26.16,25.97,26.0,78500.0,26.16,26.16,25.97,26.0,78500.0
2010-06-16 15:30:00,25.99,26.12,25.97,26.05,251500.0,25.99,26.12,25.97,26.05,251500.0
2010-06-17 09:30:00,26.11,26.13,25.76,25.84,103200.0,26.11,26.13,25.76,25.84,103200.0
2010-06-17 10:00:00,25.86,25.86,25.3,25.33,244900.0,25.86,25.86,25.3,25.33,244900.0
2010-06-17 10:30:00,25.34,25.54,25.2,25.43,183300.0,25.34,25.54,25.2,25.43,183300.0
2010-06-17 11:00:00,25.43,25.55,25.31,25.52,126200.0,25.43,25.55,25.31,25.52,126200.0
2010-06-17 11:30:00,25.53,25.87,25.53,25.79,60200.0,25.53,25.87,25.53,25.79,60200.0
2010-06-17 12:00:00,25.79,25.82,25.72,25.75,41700.0,25.79,25.82,25.72,25.75,41700.0
2010-06-17 12:30:00,25.77,25.84,25.74,25.75,36400.0,25.77,25.84,25.74,25.75,36400.0
2010-06-17 13:00:00,25.76,25.86,25.74,25.83,56800.0,25.76,25.86,25.74,25.83,56800.0
2010-06-17 13:30:00,25.84,25.99,25.81,25.99,57700.0,25.84,25.99,25.81,25.99,57700.0
2010-06-17 14:00:00,26.0,26.02,25.9,25.91,68900.0,26.0,26.02,25.9,25.91,68900.0
2010-06-17 14:30:00,25.91,25.96,25.82,25.89,67900.0,25.91,25.96,25.82,25.89,67900.0
2010-06-17 15:00:00,25.9,25.9,25.79,25.82,111300.0,25.9,25.9,25.79,25.82,111300.0
2010-06-17 15:30:00,25.82,25.95,25.81,25.93,211900.0,25.82,25.95,25.81,25.93,211900.0
2010-06-18 09:30:00,25.99,26.02,25.82,25.83,156400.0,25.99,26.02,25.82,25.83,156400.0
2010-06-18 10:00:00,25.85,25.98,25.85,25.96,46200.0,25.85,25.98,25.85,25.96,46200.0
2010-06-18 10:30:00,25.98,26.03,25.96,25.99,59500.0,25.98,26.03,25.96,25.99,59500.0
2010-06-18 11:00:00,25.99,26.0,25.84,25.84,70300.0,25.99,26.0,25.84,25.84,70300.0
2010-06-18 11:30:00,25.83,25.86,25.74,25.84,69200.0,25.83,25.86,25.74,25.84,69200.0
2010-06-18 12:00:00,25.85,25.88,25.75,25.75,55900.0,25.85,25.88,25.75,25.75,55900.0
2010-06-18 12:30:00,25.76,25.8,25.7,25.77,41300.0,25.76,25.8,25.7,25.77,41300.0
2010-06-18 13:00:00,25.76,25.83,25.75,25.82,20300.0,25.76,25.83,25.75,25.82,20300.0
2010-06-18 13:30:00,25.82,25.9,25.77,25.8,31300.0,25.82,25.9,25.77,25.8,31300.0
2010-06-18 14:00:00,25.8,25.83,25.75,25.8,58700.0,25.8,25.83,25.75,25.8,58700.0
2010-06-18 14:30:00,25.79,25.8,25.74,25.78,26100.0,25.79,25.8,25.74,25.78,26100.0
2010-06-18 15:00:00,25.77,25.78,25.71,25.76,49300.0,25.77,25.78,25.71,25.76,49300.0
2010-06-18 15:30:00,25.76,25.77,25.73,25.73,203300.0,25.76,25.77,25.73,25.73,203300.0
2010-06-21 09:30:00,26.16,26.3,25.92,26.11,78900.0,26.16,26.3,25.92,26.11,78900.0
2010-06-21 10:00:00,26.11,26.15,25.85,25.88,92000.0,26.11,26.15,25.85,25.88,92000.0
2010-06-21 10:30:00,25.87,26.03,25.84,25.87,65100.0,25.87,26.03,25.84,25.87,65100.0
2010-06-21 11:00:00,25.87,25.93,25.82,25.87,38400.0,25.87,25.93,25.82,25.87,38400.0
2010-06-21 11:30:00,25.87,25.9,25.76,25.78,66500.0,25.87,25.9,25.76,25.78,66500.0
2010-06-21 12:00:00,25.78,25.78,25.54,25.55,62800.0,25.78,25.78,25.54,25.55,62800.0
2010-06-21 12:30:00,25.55,25.65,25.51,25.65,71500.0,25.55,25.65,25.51,25.65,71500.0
2010-06-21 13:00:00,25.65,25.71,25.63,25.71,35500.0,25.65,25.71,25.63,25.71,35500.0
2010-06-21 13:30:00,25.7,25.72,25.6,25.69,83100.0,25.7,25.72,25.6,25.69,83100.0
2010-06-21 14:00:00,25.69,25.76,25.64,25.69,70900.0,25.69,25.76,25.64,25.69,70900.0
2010-06-21 14:30:00,25.7,25.75,25.61,25.67,98900.0,25.7,25.75,25.61,25.67,98900.0
2010-06-21 15:00:00,25.67,25.69,25.38,25.41,123800.0,25.67,25.69,25.38,25.41,123800.0
2010-06-21 15:30:00,25.4,25.48,25.27,25.47,149100.0,25.4,25.48,25.27,25.47,149100.0
2010-06-22 09:30:00,25.5,25.92,25.48,25.66,46200.0,25.5,25.92,25.48,25.66,46200.0
2010-06-22 10:00:00,25.66,25.67,25.42,25.56,69800.0,25.66,25.67,25.42,25.56,69800.0
2010-06-22 10:30:00,25.56,25.57,25.42,25.52,70400.0,25.56,25.57,25.42,25.52,70400.0
2010-06-22 11:00:00,25.53,25.59,25.39,25.56,65200.0,25.53,25.59,25.39,25.56,65200.0
2010-06-22 11:30:00,25.57,25.73,25.56,25.63,56400.0,25.57,25.73,25.56,25.63,56400.0
2010-06-22 12:00:00,25.64,25.67,25.58,25.59,38000.0,25.64,25.67,25.58,25.59,38000.0
2010-06-22 12:30:00,25.59,25.6,25.5,25.57,28200.0,25.59,25.6,25.5,25.57,28200.0
2010-06-22 13:00:00,25.57,25.6,25.45,25.45,44500.0,25.57,25.6,25.45,25.45,44500.0
2010-06-22 13:30:00,25.47,25.52,25.38,25.42,49500.0,25.47,25.52,25.38,25.42,49500.0
2010-06-22 14:00:00,25.43,25.43,25.16,25.18,95700.0,25.43,25.43,25.16,25.18,95700.0
2010-06-22 14:30:00,25.18,25.24,24.98,25.03,95500.0,25.18,25.24,24.98,25.03,95500.0
2010-06-22 15:00:00,25.03,25.08,24.97,24.98,103600.0,25.03,25.08,24.97,24.98,103600.0
2010-06-22 15:30:00,24.98,25.0,24.88,24.94,172200.0,24.98,25.0,24.88,24.94,172200.0
2010-06-23 09:30:00,24.87,25.02,24.71,24.85,92600.0,24.87,25.02,24.71,24.85,92600.0
2010-06-23 10:00:00,24.85,24.85,24.51,24.57,121300.0,24.85,24.85,24.51,24.57,121300.0
2010-06-23 10:30:00,24.58,24.88,24.58,24.85,60000.0,24.58,24.88,24.58,24.85,60000.0
2010-06-23 11:00:00,24.85,24.86,24.71,24.77,64300.0,24.85,24.86,24.71,24.77,64300.0
2010-06-23 11:30:00,24.76,24.77,24.65,24.73,51400.0,24.76,24.77,24.65,24.73,51400.0
2010-06-23 12:00:00,24.73,24.77,24.67,24.69,46100.0,24.73,24.77,24.67,24.69,46100.0
2010-06-23 12:30:00,24.69,24.85,24.65,24.85,79600.0,24.69,24.85,24.65,24.85,79600.0
2010-06-23 13:00:00,24.85,24.9,24.83,24.88,79600.0,24.85,24.9,24.83,24.88,79600.0
2010-06-23 13:30:00,24.88,24.9,24.79,24.88,60700.0,24.88,24.9,24.79,24.88,60700.0
2010-06-23 14:00:00,24.88,24.9,24.7,24.82,169200.0,24.88,24.9,24.7,24.82,169200.0
2010-06-23 14:30:00,24.83,24.98,24.62,24.64,180000.0,24.83,24.98,24.62,24.64,180000.0
2010-06-23 15:00:00,24.65,24.71,24.52,24.65,175100.0,24.65,24.71,24.52,24.65,175100.0
2010-06-23 15:30:00,24.66,24.73,24.55,24.63,315300.0,24.66,24.73,24.55,24.63,315300.0
2010-06-24 09:30:00,24.53,24.62,24.18,24.24,180100.0,24.53,24.62,24.18,24.24,180100.0
2010-06-24 10:00:00,24.24,24.46,24.24,24.36,69300.0,24.24,24.46,24.24,24.36,69300.0
2010-06-24 10:30:00,24.37,24.42,24.08,24.16,75200.0,24.37,24.42,24.08,24.16,75200.0
2010-06-24 11:00:00,24.15,24.16,23.94,24.02,75700.0,24.15,24.16,23.94,24.02,75700.0
2010-06-24 11:30:00,24.04,24.2,24.03,24.18,44100.0,24.04,24.2,24.03,24.18,44100.0
2010-06-24 12:00:00,24.19,24.29,24.09,24.12,29400.0,24.19,24.29,24.09,24.12,29400.0
2010-06-24 12:30:00,24.12,24.21,24.06,24.21,55600.0,24.12,24.21,24.06,24.21,55600.0
2010-06-24 13:00:00,24.2,24.4,24.16,24.22,43300.0,24.2,24.4,24.16,24.22,43300.0
2010-06-24 13:30:00,24.22,24.45,24.22,24.43,26400.0,24.22,24.45,24.22,24.43,26400.0
2010-06-24 14:00:00,24.42,24.42,24.27,24.28,23800.0,24.42,24.42,24.27,24.28,23800.0
2010-06-24 14:30:00,24.27,24.27,24.12,24.14,31900.0,24.27,24.27,24.12,24.14,31900.0
2010-06-24 15:00:00,24.14,24.19,24.03,24.15,111400.0,24.14,24.19,24.03,24.15,111400.0
2010-06-24 15:30:00,24.15,24.17,24.05,24.08,192800.0,24.15,24.17,24.05,24.08,192800.0
2010-06-25 09:30:00,24.21,24.21,23.87,24.14,130400.0,24.21,24.21,23.87,24.14,130400.0
2010-06-25 10:00:00,24.13,24.19,24.0,24.05,79300.0,24.13,24.19,24.0,24.05,79300.0
2010-06-25 10:30:00,24.04,24.23,23.96,24.07,121400.0,24.04,24.23,23.96,24.07,121400.0
2010-06-25 11:00:00,24.05,24.16,24.03,24.11,70800.0,24.05,24.16,24.03,24.11,70800.0
2010-06-25 11:30:00,24.11,24.23,24.02,24.22,51600.0,24.11,24.23,24.02,24.22,51600.0
2010-06-25 12:00:00,24.22,24.3,24.18,24.28,40600.0,24.22,24.3,24.18,24.28,40600.0
2010-06-25 12:30:00,24.28,24.33,24.18,24.24,25300.0,24.28,24.33,24.18,24.24,25300.0
2010-06-25 13:00:00,24.24,24.39,24.22,24.39,33300.0,24.24,24.39,24.22,24.39,33300.0
2010-06-25 13:30:00,24.38,24.47,24.28,24.34,39800.0,24.38,24.47,24.28,24.34,39800.0
2010-06-25 14:00:00,24.33,24.37,24.26,24.29,32200.0,24.33,24.37,24.26,24.29,32200.0
2010-06-25 14:30:00,24.29,24.32,24.23,24.26,49100.0,24.29,24.32,24.23,24.26,49100.0
2010-06-25 15:00:00,24.26,24.26,24.2,24.25,114200.0,24.26,24.26,24.2,24.25,114200.0
2010-06-25 15:30:00,24.25,24.36,24.0,24.12,421600.0,24.25,24.36,24.0,24.12,421600.0
2010-06-28 09:30:00,24.23,24.24,24.02,24.05,66200.0,24.23,24.24,24.02,24.05,66200.0
2010-06-28 10:00:00,24.07,24.19,23.95,24.17,67400.0,24.07,24.19,23.95,24.17,67400.0
2010-06-28 10:30:00,24.18,24.56,24.16,24.54,122100.0,24.18,24.56,24.16,24.54,122100.0
2010-06-28 11:00:00,24.54,24.8,24.54,24.79,128000.0,24.54,24.8,24.54,24.79,128000.0
2010-06-28 11:30:00,24.78,24.83,24.59,24.6,133700.0,24.78,24.83,24.59,24.6,133700.0
2010-06-28 12:00:00,24.59,24.6,24.43,24.51,112100.0,24.59,24.6,24.43,24.51,112100.0
2010-06-28 12:30:00,24.52,24.55,24.38,24.46,60000.0,24.52,24.55,24.38,24.46,60000.0
2010-06-28 13:00:00,24.47,24.47,24.36,24.4,55300.0,24.47,24.47,24.36,24.4,55300.0
2010-06-28 13:30:00,24.38,24.44,24.3,24.43,63700.0,24.38,24.44,24.3,24.43,63700.0
2010-06-28 14:00:00,24.43,24.48,24.39,24.4,83800.0,24.43,24.48,24.39,24.4,83800.0
2010-06-28 14:30:00,24.4,24.46,24.37,24.43,72000.0,24.4,24.46,24.37,24.43,72000.0
2010-06-28 15:00:00,24.44,24.45,24.28,24.29,105100.0,24.44,24.45,24.28,24.29,105100.0
2010-06-28 15:30:00,24.28,24.36,24.19,24.2,186800.0,24.28,24.36,24.19,24.2,186800.0
2010-06-29 09:30:00,23.76,23.77,23.3,23.49,97000.0,23.76,23.77,23.3,23.49,97000.0
2010-06-29 10:00:00,23.49,23.49,23.18,23.19,107700.0,23.49,23.49,23.18,23.19,107700.0
2010-06-29 10:30:00,23.17,23.41,23.17,23.4,91200.0,23.17,23.41,23.17,23.4,91200.0
2010-06-29 11:00:00,23.39,23.57,23.34,23.5,131700.0,23.39,23.57,23.34,23.5,131700.0
2010-06-29 11:30:00,23.5,23.53,23.44,23.45,227100.0,23.5,23.53,23.44,23.45,227100.0
2010-06-29 12:00:00,23.45,23.5,23.36,23.38,80700.0,23.45,23.5,23.36,23.38,80700.0
2010-06-29 12:30:00,23.38,23.4,23.29,23.31,55900.0,23.38,23.4,23.29,23.31,55900.0
2010-06-29 13:00:00,23.31,23.32,23.19,23.24,55200.0,23.31,23.32,23.19,23.24,55200.0
2010-06-29 13:30:00,23.23,23.23,23.11,23.18,102200.0,23.23,23.23,23.11,23.18,102200.0
2010-06-29 14:00:00,23.17,23.31,23.11,23.29,155500.0,23.17,23.31,23.11,23.29,155500.0
2010-06-29 14:30:00,23.27,23.31,23.13,23.13,111400.0,23.27,23.31,23.13,23.13,111400.0
2010-06-29 15:00:00,23.13,23.22,22.91,22.95,227300.0,23.13,23.22,22.91,22.95,227300.0
2010-06-29 15:30:00,22.95,23.03,22.8,22.94,378400.0,22.95,23.03,22.8,22.94,378400.0
2010-06-30 09:30:00,22.82,23.16,22.73,23.04,120000.0,22.82,23.16,22.73,23.04,120000.0
2010-06-30 10:00:00,23.01,23.06,22.93,22.95,86200.0,23.01,23.06,22.93,22.95,86200.0
2010-06-30 10:30:00,22.93,23.01,22.85,22.87,86900.0,22.93,23.01,22.85,22.87,86900.0
2010-06-30 11:00:00,22.86,22.94,22.83,22.85,62400.0,22.86,22.94,22.83,22.85,62400.0
2010-06-30 11:30:00,22.83,22.99,22.83,22.91,136300.0,22.83,22.99,22.83,22.91,136300.0
2010-06-30 12:00:00,22.92,23.0,22.84,22.98,44200.0,22.92,23.0,22.84,22.98,44200.0
2010-06-30 12:30:00,22.97,22.99,22.89,22.93,52400.0,22.97,22.99,22.89,22.93,52400.0
2010-06-30 13:00:00,22.93,22.99,22.88,22.94,54400.0,22.93,22.99,22.88,22.94,54400.0
2010-06-30 13:30:00,22.95,22.96,22.87,22.89,52100.0,22.95,22.96,22.87,22.89,52100.0
2010-06-30 14:00:00,22.89,22.92,22.7,22.72,102000.0,22.89,22.92,22.7,22.72,102000.0
2010-06-30 14:30:00,22.71,22.75,22.64,22.65,119100.0,22.71,22.75,22.64,22.65,119100.0
2010-06-30 15:00:00,22.64,22.66,22.42,22.46,279600.0,22.64,22.66,22.42,22.46,279600.0
2010-06-30 15:30:00,22.46,22.55,22.26,22.35,570600.0,22.46,22.55,22.26,22.35,570600.0
2010-07-01 09:30:00,22.41,22.61,22.2,22.43,181400.0,22.41,22.61,22.2,22.43,181400.0
2010-07-01 10:00:00,22.42,22.43,22.09,22.12,169700.0,22.42,22.43,22.09,22.12,169700.0
2010-07-01 10:30:00,22.14,22.14,21.79,21.84,176000.0,22.14,22.14,21.79,21.84,176000.0
2010-07-01 11:00:00,21.84,22.16,21.8,22.16,148100.0,21.84,22.16,21.8,22.16,148100.0
2010-07-01 11:30:00,22.15,22.22,22.08,22.14,119600.0,22.15,22.22,22.08,22.14,119600.0
2010-07-01 12:00:00,22.13,22.14,21.98,22.01,154900.0,22.13,22.14,21.98,22.01,154900.0
2010-07-01 12:30:00,22.0,22.24,22.0,22.1,259400.0,22.0,22.24,22.0,22.1,259400.0
2010-07-01 13:00:00,22.1,22.11,21.96,22.0,306500.0,22.1,22.11,21.96,22.0,306500.0
2010-07-01 13:30:00,21.99,22.25,21.99,22.21,198700.0,21.99,22.25,21.99,22.21,198700.0
2010-07-01 14:00:00,22.21,22.29,22.14,22.22,270500.0,22.21,22.29,22.14,22.22,270500.0
2010-07-01 14:30:00,22.22,22.25,22.03,22.18,147400.0,22.22,22.25,22.03,22.18,147400.0
2010-07-01 15:00:00,22.18,22.28,22.12,22.27,172400.0,22.18,22.28,22.12,22.27,172400.0
2010-07-01 15:30:00,22.27,22.27,22.07,22.16,344500.0,22.27,22.27,22.07,22.16,344500.0
2010-07-02 09:30:00,22.25,22.3,22.05,22.18,88100.0,22.25,22.3,22.05,22.18,88100.0
2010-07-02 10:00:00,22.16,22.31,22.06,22.18,62800.0,22.16,22.31,22.06,22.18,62800.0
2010-07-02 10:30:00,22.2,22.27,22.16,22.19,75600.0,22.2,22.27,22.16,22.19,75600.0
2010-07-02 11:00:00,22.19,22.27,22.14,22.21,81200.0,22.19,22.27,22.14,22.21,81200.0
2010-07-02 11:30:00,22.2,22.22,22.05,22.12,99200.0,22.2,22.22,22.05,22.12,99200.0
2010-07-02 12:00:00,22.12,22.24,22.09,22.23,53600.0,22.12,22.24,22.09,22.23,53600.0
2010-07-02 12:30:00,22.21,22.26,22.16,22.19,64200.0,22.21,22.26,22.16,22.19,64200.0
2010-07-02 13:00:00,22.19,22.2,22.07,22.14,80400.0,22.19,22.2,22.07,22.14,80400.0
2010-07-02 13:30:00,22.15,22.26,22.15,22.25,73500.0,22.15,22.26,22.15,22.25,73500.0
2010-07-02 14:00:00,22.24,22.25,22.15,22.2,66100.0,22.24,22.25,22.15,22.2,66100.0
2010-07-02 14:30:00,22.19,22.26,22.15,22.26,74300.0,22.19,22.26,22.15,22.26,74300.0
2010-07-02 15:00:00,22.25,22.36,22.22,22.35,113300.0,22.25,22.36,22.22,22.35,113300.0
2010-07-02 15:30:00,22.35,22.48,22.27,22.27,188200.0,22.35,22.48,22.27,22.27,188200.0
2010-07-06 09:30:00,22.6,22.76,22.55,22.67,92500.0,22.6,22.76,22.55,22.67,92500.0
2010-07-06 10:00:00,22.66,22.83,22.6,22.66,54900.0,22.66,22.83,22.6,22.66,54900.0
2010-07-06 10:30:00,22.64,22.71,22.5,22.5,62600.0,22.64,22.71,22.5,22.5,62600.0
2010-07-06 11:00:00,22.51,22.55,22.42,22.43,29700.0,22.51,22.55,22.42,22.43,29700.0
2010-07-06 11:30:00,22.43,22.53,22.41,22.47,70000.0,22.43,22.53,22.41,22.47,70000.0
2010-07-06 12:00:00,22.47,22.52,22.33,22.36,34100.0,22.47,22.52,22.33,22.36,34100.0
2010-07-06 12:30:00,22.36,22.39,22.21,22.24,32700.0,22.36,22.39,22.21,22.24,32700.0
2010-07-06 13:00:00,22.25,22.29,22.14,22.24,37800.0,22.25,22.29,22.14,22.24,37800.0
2010-07-06 13:30:00,22.23,22.24,21.98,22.0,35100.0,22.23,22.24,21.98,22.0,35100.0
2010-07-06 14:00:00,22.0,22.07,21.84,22.01,49100.0,22.0,22.07,21.84,22.01,49100.0
2010-07-06 14:30:00,22.02,22.05,21.91,21.92,34500.0,22.02,22.05,21.91,21.92,34500.0
2010-07-06 15:00:00,21.94,21.97,21.76,21.88,68800.0,21.94,21.97,21.76,21.88,68800.0
2010-07-06 15:30:00,21.88,22.0,21.83,21.99,244600.0,21.88,22.0,21.83,21.99,244600.0
2010-07-07 09:30:00,22.03,22.29,21.96,22.02,86100.0,22.03,22.29,21.96,22.02,86100.0
2010-07-07 10:00:00,22.03,22.13,21.95,21.96,136300.0,22.03,22.13,21.95,21.96,136300.0
2010-07-07 10:30:00,21.99,22.38,21.99,22.36,117900.0,21.99,22.38,21.99,22.36,117900.0
2010-07-07 11:00:00,22.37,22.38,22.14,22.17,59500.0,22.37,22.38,22.14,22.17,59500.0
2010-07-07 11:30:00,22.17,22.24,22.1,22.14,42500.0,22.17,22.24,22.1,22.14,42500.0
2010-07-07 12:00:00,22.15,22.18,22.1,22.18,59200.0,22.15,22.18,22.1,22.18,59200.0
2010-07-07 12:30:00,22.2,22.2,22.17,22.18,21300.0,22.2,22.2,22.17,22.18,21300.0
2010-07-07 13:00:00,22.18,22.41,22.18,22.4,48100.0,22.18,22.41,22.18,22.4,48100.0
2010-07-07 13:30:00,22.41,22.52,22.35,22.5,68200.0,22.41,22.52,22.35,22.5,68200.0
2010-07-07 14:00:00,22.52,22.6,22.51,22.56,68100.0,22.52,22.6,22.51,22.56,68100.0
2010-07-07 14:30:00,22.57,22.66,22.53,22.66,97000.0,22.57,22.66,22.53,22.66,97000.0
2010-07-07 15:00:00,22.67,22.7,22.59,22.69,131700.0,22.67,22.7,22.59,22.69,131700.0
2010-07-07 15:30:00,22.68,22.94,22.68,22.88,263900.0,22.68,22.94,22.68,22.88,263900.0
2010-07-08 09:30:00,23.0,23.46,22.97,23.28,140300.0,23.0,23.46,22.97,23.28,140300.0
2010-07-08 10:00:00,23.28,23.38,23.18,23.37,129600.0,23.28,23.38,23.18,23.37,129600.0
2010-07-08 10:30:00,23.36,23.36,23.21,23.23,92800.0,23.36,23.36,23.21,23.23,92800.0
2010-07-08 11:00:00,23.23,23.23,23.05,23.11,57700.0,23.23,23.23,23.05,23.11,57700.0
2010-07-08 11:30:00,23.11,23.16,22.93,22.98,133600.0,23.11,23.16,22.93,22.98,133600.0
2010-07-08 12:00:00,22.98,23.13,22.93,23.09,56600.0,22.98,23.13,22.93,23.09,56600.0
2010-07-08 12:30:00,23.09,23.11,22.98,23.01,60700.0,23.09,23.11,22.98,23.01,60700.0
2010-07-08 13:00:00,23.01,23.21,23.0,23.15,54400.0,23.01,23.21,23.0,23.15,54400.0
2010-07-08 13:30:00,23.14,23.18,23.06,23.1,33800.0,23.14,23.18,23.06,23.1,33800.0
2010-07-08 14:00:00,23.1,23.15,22.93,23.04,70000.0,23.1,23.15,22.93,23.04,70000.0
2010-07-08 14:30:00,23.03,23.08,23.0,23.06,69900.0,23.03,23.08,23.0,23.06,69900.0
2010-07-08 15:00:00,23.05,23.1,22.95,23.09,124200.0,23.05,23.1,22.95,23.09,124200.0
2010-07-08 15:30:00,23.1,23.21,23.1,23.19,179300.0,23.1,23.21,23.1,23.19,179300.0
2010-07-09 09:30:00,23.22,23.36,22.99,23.02,64800.0,23.22,23.36,22.99,23.02,64800.0
2010-07-09 10:00:00,23.01,23.17,23.0,23.13,59600.0,23.01,23.17,23.0,23.13,59600.0
2010-07-09 10:30:00,23.13,23.23,23.09,23.17,41100.0,23.13,23.23,23.09,23.17,41100.0
2010-07-09 11:00:00,23.17,23.19,22.99,23.0,56900.0,23.17,23.19,22.99,23.0,56900.0
2010-07-09 11:30:00,23.0,23.02,22.94,22.95,58200.0,23.0,23.02,22.94,22.95,58200.0
2010-07-09 12:00:00,22.96,22.97,22.91,22.97,26700.0,22.96,22.97,22.91,22.97,26700.0
2010-07-09 12:30:00,22.96,22.98,22.91,22.97,21900.0,22.96,22.98,22.91,22.97,21900.0
2010-07-09 13:00:00,22.96,23.03,22.96,22.98,31200.0,22.96,23.03,22.96,22.98,31200.0
2010-07-09 13:30:00,22.98,23.02,22.96,23.0,23500.0,22.98,23.02,22.96,23.0,23500.0
2010-07-09 14:00:00,23.0,23.04,22.99,23.02,30600.0,23.0,23.04,22.99,23.02,30600.0
2010-07-09 14:30:00,23.02,23.23,23.01,23.2,57500.0,23.02,23.23,23.01,23.2,57500.0
2010-07-09 15:00:00,23.19,23.22,23.14,23.15,66900.0,23.19,23.22,23.14,23.15,66900.0
2010-07-09 15:30:00,23.14,23.3,23.13,23.28,145300.0,23.14,23.3,23.13,23.28,145300.0
2010-07-12 09:30:00,23.31,23.49,23.1,23.37,81000.0,23.31,23.49,23.1,23.37,81000.0
2010-07-12 10:00:00,23.37,23.39,23.08,23.11,49900.0,23.37,23.39,23.08,23.11,49900.0
2010-07-12 10:30:00,23.1,23.14,23.02,23.04,32700.0,23.1,23.14,23.02,23.04,32700.0
2010-07-12 11:00:00,23.04,23.04,22.86,23.02,37200.0,23.04,23.04,22.86,23.02,37200.0
2010-07-12 11:30:00,23.01,23.02,22.96,23.01,32200.0,23.01,23.02,22.96,23.01,32200.0
2010-07-12 12:00:00,23.01,23.28,23.01,23.21,95700.0,23.01,23.28,23.01,23.21,95700.0
2010-07-12 12:30:00,23.2,23.28,23.15,23.15,36800.0,23.2,23.28,23.15,23.15,36800.0
2010-07-12 13:00:00,23.12,23.24,23.1,23.21,36800.0,23.12,23.24,23.1,23.21,36800.0
2010-07-12 13:30:00,23.22,23.28,23.16,23.26,57400.0,23.22,23.28,23.16,23.26,57400.0
2010-07-12 14:00:00,23.26,23.28,23.14,23.17,43800.0,23.26,23.28,23.14,23.17,43800.0
2010-07-12 14:30:00,23.16,23.31,23.12,23.27,84400.0,23.16,23.31,23.12,23.27,84400.0
2010-07-12 15:00:00,23.27,23.3,23.21,23.29,77000.0,23.27,23.3,23.21,23.29,77000.0
2010-07-12 15:30:00,23.29,23.35,23.23,23.29,122000.0,23.29,23.35,23.23,23.29,122000.0
2010-07-13 09:30:00,23.58,23.68,23.32,23.37,126900.0,23.58,23.68,23.32,23.37,126900.0
2010-07-13 10:00:00,23.41,23.58,23.4,23.49,74400.0,23.41,23.58,23.4,23.49,74400.0
2010-07-13 10:30:00,23.49,23.5,23.38,23.4,54300.0,23.49,23.5,23.38,23.4,54300.0
2010-07-13 11:00:00,23.39,23.54,23.38,23.49,65800.0,23.39,23.54,23.38,23.49,65800.0
2010-07-13 11:30:00,23.49,23.57,23.47,23.49,90800.0,23.49,23.57,23.47,23.49,90800.0
2010-07-13 12:00:00,23.49,23.57,23.41,23.57,72100.0,23.49,23.57,23.41,23.57,72100.0
2010-07-13 12:30:00,23.57,23.58,23.53,23.53,35700.0,23.57,23.58,23.53,23.53,35700.0
2010-07-13 13:00:00,23.53,23.63,23.43,23.44,53400.0,23.53,23.63,23.43,23.44,53400.0
2010-07-13 13:30:00,23.44,23.53,23.44,23.5,64600.0,23.44,23.53,23.44,23.5,64600.0
2010-07-13 14:00:00,23.5,23.6,23.49,23.55,73200.0,23.5,23.6,23.49,23.55,73200.0
2010-07-13 14:30:00,23.56,23.65,23.55,23.65,56600.0,23.56,23.65,23.55,23.65,56600.0
2010-07-13 15:00:00,23.66,23.8,23.66,23.8,173900.0,23.66,23.8,23.66,23.8,173900.0
2010-07-13 15:30:00,23.79,23.92,23.77,23.79,199700.0,23.79,23.92,23.77,23.79,199700.0
2010-07-14 09:30:00,23.76,24.21,23.71,23.97,134100.0,23.76,24.21,23.71,23.97,134100.0
2010-07-14 10:00:00,23.99,24.15,23.89,24.07,145000.0,23.99,24.15,23.89,24.07,145000.0
2010-07-14 10:30:00,24.08,24.13,24.04,24.07,101300.0,24.08,24.13,24.04,24.07,101300.0
2010-07-14 11:00:00,24.08,24.17,24.06,24.14,52500.0,24.08,24.17,24.06,24.14,52500.0
2010-07-14 11:30:00,24.14,24.27,24.13,24.22,53000.0,24.14,24.27,24.13,24.22,53000.0
2010-07-14 12:00:00,24.22,24.29,24.2,24.24,61400.0,24.22,24.29,24.2,24.24,61400.0
2010-07-14 12:30:00,24.23,24.25,24.14,24.17,39400.0,24.23,24.25,24.14,24.17,39400.0
2010-07-14 13:00:00,24.17,24.2,24.12,24.15,48700.0,24.17,24.2,24.12,24.15,48700.0
2010-07-14 13:30:00,24.14,24.16,23.96,23.99,43500.0,24.14,24.16,23.96,23.99,43500.0
2010-07-14 14:00:00,23.99,24.0,23.86,23.86,69700.0,23.99,24.0,23.86,23.86,69700.0
2010-07-14 14:30:00,23.85,23.95,23.84,23.95,63600.0,23.85,23.95,23.84,23.95,63600.0
2010-07-14 15:00:00,23.95,23.98,23.86,23.92,54500.0,23.95,23.98,23.86,23.92,54500.0
2010-07-14 15:30:00,23.92,23.95,23.8,23.88,116800.0,23.92,23.95,23.8,23.88,116800.0
2010-07-15 09:30:00,23.91,23.96,23.7,23.88,46800.0,23.91,23.96,23.7,23.88,46800.0
2010-07-15 10:00:00,23.86,23.86,23.41,23.55,106700.0,23.86,23.86,23.41,23.55,106700.0
2010-07-15 10:30:00,23.56,23.59,23.48,23.52,109500.0,23.56,23.59,23.48,23.52,109500.0
2010-07-15 11:00:00,23.53,23.69,23.47,23.66,53700.0,23.53,23.69,23.47,23.66,53700.0
2010-07-15 11:30:00,23.64,23.71,23.57,23.62,58300.0,23.64,23.71,23.57,23.62,58300.0
2010-07-15 12:00:00,23.61,23.63,23.53,23.54,49200.0,23.61,23.63,23.53,23.54,49200.0
2010-07-15 12:30:00,23.53,23.59,23.53,23.58,34700.0,23.53,23.59,23.53,23.58,34700.0
2010-07-15 13:00:00,23.56,23.78,23.56,23.74,46800.0,23.56,23.78,23.56,23.74,46800.0
2010-07-15 13:30:00,23.74,23.77,23.67,23.7,51100.0,23.74,23.77,23.67,23.7,51100.0
2010-07-15 14:00:00,23.69,23.79,23.65,23.79,61400.0,23.69,23.79,23.65,23.79,61400.0
2010-07-15 14:30:00,23.81,23.83,23.77,23.77,68100.0,23.81,23.83,23.77,23.77,68100.0
2010-07-15 15:00:00,23.77,23.79,23.64,23.75,103200.0,23.77,23.79,23.64,23.75,103200.0
2010-07-15 15:30:00,23.76,23.98,23.73,23.9,186700.0,23.76,23.98,23.73,23.9,186700.0
2010-07-16 09:30:00,23.69,23.8,23.41,23.44,73100.0,23.69,23.8,23.41,23.44,73100.0
2010-07-16 10:00:00,23.41,23.42,22.99,23.08,249900.0,23.41,23.42,22.99,23.08,249900.0
2010-07-16 10:30:00,23.08,23.16,23.06,23.12,90400.0,23.08,23.16,23.06,23.12,90400.0
2010-07-16 11:00:00,23.14,23.16,22.99,23.05,62500.0,23.14,23.16,22.99,23.05,62500.0
2010-07-16 11:30:00,23.06,23.07,22.91,23.04,122100.0,23.06,23.07,22.91,23.04,122100.0
2010-07-16 12:00:00,23.03,23.03,22.84,22.88,67200.0,23.03,23.03,22.84,22.88,67200.0
2010-07-16 12:30:00,22.87,22.96,22.84,22.94,76300.0,22.87,22.96,22.84,22.94,76300.0
2010-07-16 13:00:00,22.95,23.0,22.92,22.93,55800.0,22.95,23.0,22.92,22.93,55800.0
2010-07-16 13:30:00,22.92,23.1,22.92,22.98,115200.0,22.92,23.1,22.92,22.98,115200.0
2010-07-16 14:00:00,22.97,22.99,22.88,22.89,93800.0,22.97,22.99,22.88,22.89,93800.0
2010-07-16 14:30:00,22.9,22.92,22.84,22.84,45900.0,22.9,22.92,22.84,22.84,45900.0
2010-07-16 15:00:00,22.85,22.9,22.77,22.81,121600.0,22.85,22.9,22.77,22.81,121600.0
2010-07-16 15:30:00,22.8,22.87,22.72,22.78,148200.0,22.8,22.87,22.72,22.78,148200.0
2010-07-19 09:30:00,22.9,22.99,22.81,22.83,38600.0,22.9,22.99,22.81,22.83,38600.0
2010-07-19 10:00:00,22.82,22.88,22.67,22.68,39800.0,22.82,22.88,22.67,22.68,39800.0
2010-07-19 10:30:00,22.67,22.76,22.56,22.64,56800.0,22.67,22.76,22.56,22.64,56800.0
2010-07-19 11:00:00,22.65,22.87,22.62,22.83,36400.0,22.65,22.87,22.62,22.83,36400.0
2010-07-19 11:30:00,22.83,22.88,22.78,22.84,25500.0,22.83,22.88,22.78,22.84,25500.0
2010-07-19 12:00:00,22.83,22.84,22.69,22.81,22000.0,22.83,22.84,22.69,22.81,22000.0
2010-07-19 12:30:00,22.82,22.89,22.79,22.82,18100.0,22.82,22.89,22.79,22.82,18100.0
2010-07-19 13:00:00,22.82,22.85,22.79,22.84,24400.0,22.82,22.85,22.79,22.84,24400.0
2010-07-19 13:30:00,22.84,22.9,22.83,22.88,31400.0,22.84,22.9,22.83,22.88,31400.0
2010-07-19 14:00:00,22.87,23.06,22.87,23.03,63400.0,22.87,23.06,22.87,23.03,63400.0
2010-07-19 14:30:00,23.02,23.14,23.01,23.08,49000.0,23.02,23.14,23.01,23.08,49000.0
2010-07-19 15:00:00,23.07,23.18,23.0,23.02,47800.0,23.07,23.18,23.0,23.02,47800.0
2010-07-19 15:30:00,23.02,23.12,23.0,23.09,163000.0,23.02,23.12,23.0,23.09,163000.0
2010-07-20 09:30:00,22.69,22.69,22.32,22.35,123300.0,22.69,22.69,22.32,22.35,123300.0
2010-07-20 10:00:00,22.34,22.47,22.2,22.35,184200.0,22.34,22.47,22.2,22.35,184200.0
2010-07-20 10:30:00,22.36,22.48,22.3,22.35,47800.0,22.36,22.48,22.3,22.35,47800.0
2010-07-20 11:00:00,22.36,22.56,22.36,22.54,95500.0,22.36,22.56,22.36,22.54,95500.0
2010-07-20 11:30:00,22.55,22.55,22.43,22.5,37900.0,22.55,22.55,22.43,22.5,37900.0
2010-07-20 12:00:00,22.5,22.53,22.39,22.4,25700.0,22.5,22.53,22.39,22.4,25700.0
2010-07-20 12:30:00,22.4,22.44,22.37,22.44,19400.0,22.4,22.44,22.37,22.44,19400.0
2010-07-20 13:00:00,22.44,22.5,22.39,22.5,52100.0,22.44,22.5,22.39,22.5,52100.0
2010-07-20 13:30:00,22.5,22.84,22.5,22.81,49400.0,22.5,22.84,22.5,22.81,49400.0
2010-07-20 14:00:00,22.81,22.87,22.75,22.8,145200.0,22.81,22.87,22.75,22.8,145200.0
2010-07-20 14:30:00,22.79,22.84,22.72,22.76,46300.0,22.79,22.84,22.72,22.76,46300.0
2010-07-20 15:00:00,22.77,22.84,22.74,22.81,122100.0,22.77,22.84,22.74,22.81,122100.0
2010-07-20 15:30:00,22.81,22.97,22.81,22.91,316900.0,22.81,22.97,22.81,22.91,316900.0
2010-07-21 09:30:00,23.01,23.19,22.78,22.93,121700.0,23.01,23.19,22.78,22.93,121700.0
2010-07-21 10:00:00,22.93,23.03,22.81,22.92,120400.0,22.93,23.03,22.81,22.92,120400.0
2010-07-21 10:30:00,22.92,22.93,22.83,22.88,64000.0,22.92,22.93,22.83,22.88,64000.0
2010-07-21 11:00:00,22.87,22.89,22.69,22.72,62600.0,22.87,22.89,22.69,22.72,62600.0
2010-07-21 11:30:00,22.73,22.82,22.69,22.8,55700.0,22.73,22.82,22.69,22.8,55700.0
2010-07-21 12:00:00,22.8,22.83,22.76,22.82,50700.0,22.8,22.83,22.76,22.82,50700.0
2010-07-21 12:30:00,22.83,22.99,22.83,22.94,52700.0,22.83,22.99,22.83,22.94,52700.0
2010-07-21 13:00:00,22.94,23.02,22.93,22.98,47300.0,22.94,23.02,22.93,22.98,47300.0
2010-07-21 13:30:00,22.99,23.12,22.99,23.08,63100.0,22.99,23.12,22.99,23.08,63100.0
2010-07-21 14:00:00,23.06,23.07,22.75,22.91,180800.0,23.06,23.07,22.75,22.91,180800.0
2010-07-21 14:30:00,22.9,22.9,22.65,22.66,103700.0,22.9,22.9,22.65,22.66,103700.0
2010-07-21 15:00:00,22.66,22.88,22.62,22.76,148300.0,22.66,22.88,22.62,22.76,148300.0
2010-07-21 15:30:00,22.73,22.79,22.67,22.69,210100.0,22.73,22.79,22.67,22.69,210100.0
2010-07-22 09:30:00,23.07,23.32,23.05,23.31,47900.0,23.07,23.32,23.05,23.31,47900.0
2010-07-22 10:00:00,23.31,23.61,23.31,23.52,63200.0,23.31,23.61,23.31,23.52,63200.0
2010-07-22 10:30:00,23.53,23.59,23.4,23.4,72600.0,23.53,23.59,23.4,23.4,72600.0
2010-07-22 11:00:00,23.39,23.43,23.37,23.41,48400.0,23.39,23.43,23.37,23.41,48400.0
2010-07-22 11:30:00,23.4,23.41,23.18,23.22,53300.0,23.4,23.41,23.18,23.22,53300.0
2010-07-22 12:00:00,23.21,23.3,23.16,23.3,47200.0,23.21,23.3,23.16,23.3,47200.0
2010-07-22 12:30:00,23.29,23.3,23.2,23.24,30100.0,23.29,23.3,23.2,23.24,30100.0
2010-07-22 13:00:00,23.25,23.31,23.22,23.27,20900.0,23.25,23.31,23.22,23.27,20900.0
2010-07-22 13:30:00,23.27,23.34,23.25,23.33,46600.0,23.27,23.34,23.25,23.33,46600.0
2010-07-22 14:00:00,23.34,23.43,23.33,23.38,46000.0,23.34,23.43,23.33,23.38,46000.0
2010-07-22 14:30:00,23.38,23.41,23.29,23.41,71600.0,23.38,23.41,23.29,23.41,71600.0
2010-07-22 15:00:00,23.4,23.46,23.34,23.41,79400.0,23.4,23.46,23.34,23.41,79400.0
2010-07-22 15:30:00,23.41,23.42,23.25,23.38,165200.0,23.41,23.42,23.25,23.38,165200.0
2010-07-23 09:30:00,23.23,23.37,23.12,23.12,44900.0,23.23,23.37,23.12,23.12,44900.0
2010-07-23 10:00:00,23.12,23.4,23.11,23.4,99000.0,23.12,23.4,23.11,23.4,99000.0
2010-07-23 10:30:00,23.41,23.56,23.38,23.4,74600.0,23.41,23.56,23.38,23.4,74600.0
2010-07-23 11:00:00,23.4,23.47,23.28,23.41,43400.0,23.4,23.47,23.28,23.41,43400.0
2010-07-23 11:30:00,23.41,23.45,23.3,23.38,39700.0,23.41,23.45,23.3,23.38,39700.0
2010-07-23 12:00:00,23.39,23.49,23.22,23.34,100600.0,23.39,23.49,23.22,23.34,100600.0
2010-07-23 12:30:00,23.35,23.4,23.25,23.4,50000.0,23.35,23.4,23.25,23.4,50000.0
2010-07-23 13:00:00,23.4,23.59,23.28,23.58,61500.0,23.4,23.59,23.28,23.58,61500.0
2010-07-23 13:30:00,23.59,23.68,23.52,23.57,77300.0,23.59,23.68,23.52,23.57,77300.0
2010-07-23 14:00:00,23.57,23.63,23.56,23.59,54000.0,23.57,23.63,23.56,23.59,54000.0
2010-07-23 14:30:00,23.59,23.68,23.58,23.66,75500.0,23.59,23.68,23.58,23.66,75500.0
2010-07-23 15:00:00,23.66,23.7,23.6,23.63,68700.0,23.66,23.7,23.6,23.63,68700.0
2010-07-23 15:30:00,23.64,23.7,23.57,23.67,169500.0,23.64,23.7,23.57,23.67,169500.0
2010-07-26 09:30:00,23.79,23.79,23.58,23.76,43500.0,23.79,23.79,23.58,23.76,43500.0
2010-07-26 10:00:00,23.81,23.96,23.79,23.87,82200.0,23.81,23.96,23.79,23.87,82200.0
2010-07-26 10:30:00,23.88,24.04,23.83,24.04,125500.0,23.88,24.04,23.83,24.04,125500.0
2010-07-26 11:00:00,24.03,24.13,24.0,24.1,42500.0,24.03,24.13,24.0,24.1,42500.0
2010-07-26 11:30:00,24.11,24.26,24.1,24.25,42400.0,24.11,24.26,24.1,24.25,42400.0
2010-07-26 12:00:00,24.23,24.31,24.22,24.31,62100.0,24.23,24.31,24.22,24.31,62100.0
2010-07-26 12:30:00,24.3,24.3,24.22,24.23,39100.0,24.3,24.3,24.22,24.23,39100.0
2010-07-26 13:00:00,24.24,24.24,24.1,24.14,79800.0,24.24,24.24,24.1,24.14,79800.0
2010-07-26 13:30:00,24.14,24.28,24.11,24.25,100100.0,24.14,24.28,24.11,24.25,100100.0
2010-07-26 14:00:00,24.26,24.27,24.2,24.22,62100.0,24.26,24.27,24.2,24.22,62100.0
2010-07-26 14:30:00,24.22,24.26,24.18,24.23,101400.0,24.22,24.26,24.18,24.23,101400.0
2010-07-26 15:00:00,24.23,24.28,24.22,24.26,91500.0,24.23,24.28,24.22,24.26,91500.0
2010-07-26 15:30:00,24.27,24.31,24.22,24.29,188200.0,24.27,24.31,24.22,24.29,188200.0
2010-07-27 09:30:00,24.55,24.79,24.44,24.51,127200.0,24.55,24.79,24.44,24.51,127200.0
2010-07-27 10:00:00,24.5,24.71,24.34,24.7,167000.0,24.5,24.71,24.34,24.7,167000.0
2010-07-27 10:30:00,24.71,24.72,24.43,24.45,191000.0,24.71,24.72,24.43,24.45,191000.0
2010-07-27 11:00:00,24.44,24.44,24.21,24.3,88000.0,24.44,24.44,24.21,24.3,88000.0
2010-07-27 11:30:00,24.31,24.38,24.22,24.26,69500.0,24.31,24.38,24.22,24.26,69500.0
2010-07-27 12:00:00,24.26,24.34,24.21,24.26,83600.0,24.26,24.34,24.21,24.26,83600.0
2010-07-27 12:30:00,24.26,24.3,24.2,24.25,50200.0,24.26,24.3,24.2,24.25,50200.0
2010-07-27 13:00:00,24.25,24.28,24.05,24.05,52300.0,24.25,24.28,24.05,24.05,52300.0
2010-07-27 13:30:00,24.05,24.24,24.05,24.22,74500.0,24.05,24.24,24.05,24.22,74500.0
2010-07-27 14:00:00,24.21,24.25,24.13,24.22,100600.0,24.21,24.25,24.13,24.22,100600.0
2010-07-27 14:30:00,24.22,24.23,24.08,24.11,91700.0,24.22,24.23,24.08,24.11,91700.0
2010-07-27 15:00:00,24.11,24.21,24.07,24.21,123600.0,24.11,24.21,24.07,24.21,123600.0
2010-07-27 15:30:00,24.21,24.23,24.08,24.14,258700.0,24.21,24.23,24.08,24.14,258700.0
2010-07-28 09:30:00,25.38,25.55,25.03,25.32,720400.0,25.38,25.55,25.03,25.32,720400.0
2010-07-28 10:00:00,25.32,25.72,25.14,25.21,529300.0,25.32,25.72,25.14,25.21,529300.0
2010-07-28 10:30:00,25.2,25.28,25.08,25.15,232200.0,25.2,25.28,25.08,25.15,232200.0
2010-07-28 11:00:00,25.15,25.16,24.88,24.95,212800.0,25.15,25.16,24.88,24.95,212800.0
2010-07-28 11:30:00,24.95,24.99,24.67,24.71,180600.0,24.95,24.99,24.67,24.71,180600.0
2010-07-28 12:00:00,24.71,24.76,24.55,24.55,131900.0,24.71,24.76,24.55,24.55,131900.0
2010-07-28 12:30:00,24.56,24.8,24.54,24.8,85200.0,24.56,24.8,24.54,24.8,85200.0
2010-07-28 13:00:00,24.78,24.79,24.6,24.6,76100.0,24.78,24.79,24.6,24.6,76100.0
2010-07-28 13:30:00,24.6,24.71,24.57,24.71,86600.0,24.6,24.71,24.57,24.71,86600.0
2010-07-28 14:00:00,24.7,24.73,24.42,24.42,200400.0,24.7,24.73,24.42,24.42,200400.0
2010-07-28 14:30:00,24.43,24.46,24.35,24.36,217000.0,24.43,24.46,24.35,24.36,217000.0
2010-07-28 15:00:00,24.35,24.44,24.27,24.42,269400.0,24.35,24.44,24.27,24.42,269400.0
2010-07-28 15:30:00,24.42,24.55,24.39,24.41,470300.0,24.42,24.55,24.39,24.41,470300.0
2010-07-29 09:30:00,24.94,25.18,24.64,24.81,273100.0,24.94,25.18,24.64,24.81,273100.0
2010-07-29 10:00:00,24.81,24.95,24.63,24.79,180100.0,24.81,24.95,24.63,24.79,180100.0
2010-07-29 10:30:00,24.78,24.8,24.6,24.65,142900.0,24.78,24.8,24.6,24.65,142900.0
2010-07-29 11:00:00,24.64,24.64,24.39,24.39,124300.0,24.64,24.64,24.39,24.39,124300.0
2010-07-29 11:30:00,24.39,24.58,24.36,24.54,143000.0,24.39,24.58,24.36,24.54,143000.0
2010-07-29 12:00:00,24.55,24.55,24.31,24.48,108700.0,24.55,24.55,24.31,24.48,108700.0
2010-07-29 12:30:00,24.49,24.53,24.33,24.5,149700.0,24.49,24.53,24.33,24.5,149700.0
2010-07-29 13:00:00,24.5,24.68,24.48,24.63,126800.0,24.5,24.68,24.48,24.63,126800.0
2010-07-29 13:30:00,24.63,24.67,24.57,24.58,116300.0,24.63,24.67,24.57,24.58,116300.0
2010-07-29 14:00:00,24.58,24.6,24.4,24.55,246600.0,24.58,24.6,24.4,24.55,246600.0
2010-07-29 14:30:00,24.56,24.9,24.56,24.89,175100.0,24.56,24.9,24.56,24.89,175100.0
2010-07-29 15:00:00,24.89,25.05,24.84,25.02,289300.0,24.89,25.05,24.84,25.02,289300.0
2010-07-29 15:30:00,25.02,25.02,24.75,24.79,526000.0,25.02,25.02,24.75,24.79,526000.0
2010-07-30 09:30:00,24.46,24.6,24.02,24.4,337200.0,24.46,24.6,24.02,24.4,337200.0
2010-07-30 10:00:00,24.4,24.53,24.34,24.51,180200.0,24.4,24.53,24.34,24.51,180200.0
2010-07-30 10:30:00,24.51,24.9,24.5,24.74,151800.0,24.51,24.9,24.5,24.74,151800.0
2010-07-30 11:00:00,24.74,24.85,24.67,24.82,100900.0,24.74,24.85,24.67,24.82,100900.0
2010-07-30 11:30:00,24.82,25.04,24.79,24.97,180800.0,24.82,25.04,24.79,24.97,180800.0
2010-07-30 12:00:00,24.97,25.0,24.89,25.0,105100.0,24.97,25.0,24.89,25.0,105100.0
2010-07-30 12:30:00,24.99,25.04,24.96,25.0,84900.0,24.99,25.04,24.96,25.0,84900.0
2010-07-30 13:00:00,25.0,25.02,24.88,24.9,70600.0,25.0,25.02,24.88,24.9,70600.0
2010-07-30 13:30:00,24.91,24.95,24.8,24.84,144300.0,24.91,24.95,24.8,24.84,144300.0
2010-07-30 14:00:00,24.84,24.92,24.79,24.89,111200.0,24.84,24.92,24.79,24.89,111200.0
2010-07-30 14:30:00,24.88,24.9,24.8,24.8,104700.0,24.88,24.9,24.8,24.8,104700.0
2010-07-30 15:00:00,24.81,24.92,24.75,24.88,236500.0,24.81,24.92,24.75,24.88,236500.0
2010-07-30 15:30:00,24.88,24.9,24.75,24.76,321500.0,24.88,24.9,24.75,24.76,321500.0
2010-08-02 09:30:00,25.26,25.27,24.96,25.12,155700.0,25.26,25.27,24.96,25.12,155700.0
2010-08-02 10:00:00,25.12,25.34,25.11,25.13,144400.0,25.12,25.34,25.11,25.13,144400.0
2010-08-02 10:30:00,25.14,25.26,25.14,25.2,132000.0,25.14,25.26,25.14,25.2,132000.0
2010-08-02 11:00:00,25.2,25.37,25.2,25.37,90500.0,25.2,25.37,25.2,25.37,90500.0
2010-08-02 11:30:00,25.38,25.45,25.37,25.42,76900.0,25.38,25.45,25.37,25.42,76900.0
2010-08-02 12:00:00,25.42,25.43,25.29,25.3,68400.0,25.42,25.43,25.29,25.3,68400.0
2010-08-02 12:30:00,25.31,25.36,25.22,25.3,54800.0,25.31,25.36,25.22,25.3,54800.0
2010-08-02 13:00:00,25.3,25.4,25.3,25.4,65400.0,25.3,25.4,25.3,25.4,65400.0
2010-08-02 13:30:00,25.39,25.47,25.35,25.45,79000.0,25.39,25.47,25.35,25.45,79000.0
2010-08-02 14:00:00,25.45,25.5,25.36,25.37,71300.0,25.45,25.5,25.36,25.37,71300.0
2010-08-02 14:30:00,25.38,25.48,25.37,25.46,71500.0,25.38,25.48,25.37,25.46,71500.0
2010-08-02 15:00:00,25.46,25.48,25.36,25.38,110900.0,25.46,25.48,25.36,25.38,110900.0
2010-08-02 15:30:00,25.39,25.42,25.3,25.34,256000.0,25.39,25.42,25.3,25.34,256000.0
2010-08-03 09:30:00,25.31,25.4,25.19,25.21,175900.0,25.31,25.4,25.19,25.21,175900.0
2010-08-03 10:00:00,25.21,25.36,25.05,25.31,199000.0,25.21,25.36,25.05,25.31,199000.0
2010-08-03 10:30:00,25.3,25.45,25.28,25.43,131100.0,25.3,25.45,25.28,25.43,131100.0
2010-08-03 11:00:00,25.44,25.45,25.35,25.36,102800.0,25.44,25.45,25.35,25.36,102800.0
2010-08-03 11:30:00,25.37,25.51,25.36,25.47,100600.0,25.37,25.51,25.36,25.47,100600.0
2010-08-03 12:00:00,25.48,25.48,25.33,25.36,132600.0,25.48,25.48,25.33,25.36,132600.0
2010-08-03 12:30:00,25.36,25.42,25.34,25.37,79500.0,25.36,25.42,25.34,25.37,79500.0
2010-08-03 13:00:00,25.36,25.41,25.31,25.39,124200.0,25.36,25.41,25.31,25.39,124200.0
2010-08-03 13:30:00,25.38,25.4,25.34,25.35,77900.0,25.38,25.4,25.34,25.35,77900.0
2010-08-03 14:00:00,25.36,25.5,25.34,25.5,107700.0,25.36,25.5,25.34,25.5,107700.0
2010-08-03 14:30:00,25.5,25.51,25.33,25.43,197200.0,25.5,25.51,25.33,25.43,197200.0
2010-08-03 15:00:00,25.42,25.43,25.36,25.4,213200.0,25.42,25.43,25.36,25.4,213200.0
2010-08-03 15:30:00,25.4,25.42,25.16,25.41,436000.0,25.4,25.42,25.16,25.41,436000.0
2010-08-04 09:30:00,25.6,26.04,25.57,25.88,297300.0,25.6,26.04,25.57,25.88,297300.0
2010-08-04 10:00:00,25.88,25.98,25.67,25.77,316000.0,25.88,25.98,25.67,25.77,316000.0
2010-08-04 10:30:00,25.77,25.84,25.54,25.69,139800.0,25.77,25.84,25.54,25.69,139800.0
2010-08-04 11:00:00,25.7,25.72,25.63,25.7,34800.0,25.7,25.72,25.63,25.7,34800.0
2010-08-04 11:30:00,25.7,25.71,25.59,25.59,67500.0,25.7,25.71,25.59,25.59,67500.0
2010-08-04 12:00:00,25.59,25.72,25.56,25.63,71700.0,25.59,25.72,25.56,25.63,71700.0
2010-08-04 12:30:00,25.63,25.67,25.62,25.64,34800.0,25.63,25.67,25.62,25.64,34800.0
2010-08-04 13:00:00,25.65,25.65,25.46,25.49,80700.0,25.65,25.65,25.46,25.49,80700.0
2010-08-04 13:30:00,25.5,25.57,25.44,25.53,53100.0,25.5,25.57,25.44,25.53,53100.0
2010-08-04 14:00:00,25.54,25.58,25.43,25.45,75200.0,25.54,25.58,25.43,25.45,75200.0
2010-08-04 14:30:00,25.45,25.58,25.4,25.56,71900.0,25.45,25.58,25.4,25.56,71900.0
2010-08-04 15:00:00,25.56,25.6,25.48,25.56,93600.0,25.56,25.6,25.48,25.56,93600.0
2010-08-04 15:30:00,25.57,25.59,25.55,25.57,120000.0,25.57,25.59,25.55,25.57,120000.0
2010-08-05 09:30:00,25.36,25.76,25.32,25.7,62800.0,25.36,25.76,25.32,25.7,62800.0
2010-08-05 10:00:00,25.67,25.85,25.6,25.84,131200.0,25.67,25.85,25.6,25.84,131200.0
2010-08-05 10:30:00,25.83,25.93,25.82,25.82,184700.0,25.83,25.93,25.82,25.82,184700.0
2010-08-05 11:00:00,25.82,25.85,25.69,25.81,130700.0,25.82,25.85,25.69,25.81,130700.0
2010-08-05 11:30:00,25.8,25.85,25.78,25.82,82600.0,25.8,25.85,25.78,25.82,82600.0
2010-08-05 12:00:00,25.82,25.87,25.82,25.87,71800.0,25.82,25.87,25.82,25.87,71800.0
2010-08-05 12:30:00,25.86,25.95,25.85,25.95,48200.0,25.86,25.95,25.85,25.95,48200.0
2010-08-05 13:00:00,25.95,26.12,25.95,26.0,198000.0,25.95,26.12,25.95,26.0,198000.0
2010-08-05 13:30:00,25.99,26.18,25.99,26.08,134000.0,25.99,26.18,25.99,26.08,134000.0
2010-08-05 14:00:00,26.09,26.09,25.92,25.93,58300.0,26.09,26.09,25.92,25.93,58300.0
2010-08-05 14:30:00,25.93,25.93,25.85,25.85,73300.0,25.93,25.93,25.85,25.85,73300.0
2010-08-05 15:00:00,25.85,25.89,25.84,25.86,87400.0,25.85,25.89,25.84,25.86,87400.0
2010-08-05 15:30:00,25.86,25.92,25.84,25.91,200300.0,25.86,25.92,25.84,25.91,200300.0
2010-08-06 09:30:00,25.47,26.12,25.45,26.05,156100.0,25.47,26.12,25.45,26.05,156100.0
2010-08-06 10:00:00,26.07,26.1,25.92,26.07,153900.0,26.07,26.1,25.92,26.07,153900.0
2010-08-06 10:30:00,26.07,26.07,25.69,25.74,296700.0,26.07,26.07,25.69,25.74,296700.0
2010-08-06 11:00:00,25.73,25.89,25.7,25.77,216300.0,25.73,25.89,25.7,25.77,216300.0
2010-08-06 11:30:00,25.77,26.08,25.76,25.98,133400.0,25.77,26.08,25.76,25.98,133400.0
2010-08-06 12:00:00,25.97,25.97,25.86,25.9,76300.0,25.97,25.97,25.86,25.9,76300.0
2010-08-06 12:30:00,25.9,26.0,25.88,25.95,47500.0,25.9,26.0,25.88,25.95,47500.0
2010-08-06 13:00:00,25.94,26.01,25.91,26.0,87900.0,25.94,26.01,25.91,26.0,87900.0
2010-08-06 13:30:00,26.0,26.1,25.98,26.05,76600.0,26.0,26.1,25.98,26.05,76600.0
2010-08-06 14:00:00,26.04,26.11,26.01,26.06,106900.0,26.04,26.11,26.01,26.06,106900.0
2010-08-06 14:30:00,26.05,26.35,26.05,26.29,182600.0,26.05,26.35,26.05,26.29,182600.0
2010-08-06 15:00:00,26.29,26.34,26.17,26.25,229100.0,26.29,26.34,26.17,26.25,229100.0
2010-08-06 15:30:00,26.25,26.31,26.22,26.3,248100.0,26.25,26.31,26.22,26.3,248100.0
2010-08-09 09:30:00,26.49,26.61,26.36,26.44,140900.0,26.49,26.61,26.36,26.44,140900.0
2010-08-09 10:00:00,26.43,26.47,26.15,26.18,127100.0,26.43,26.47,26.15,26.18,127100.0
2010-08-09 10:30:00,26.18,26.31,26.16,26.23,80900.0,26.18,26.31,26.16,26.23,80900.0
2010-08-09 11:00:00,26.24,26.25,26.15,26.16,43800.0,26.24,26.25,26.15,26.16,43800.0
2010-08-09 11:30:00,26.17,26.34,26.17,26.34,45400.0,26.17,26.34,26.17,26.34,45400.0
2010-08-09 12:00:00,26.34,26.34,26.23,26.26,73800.0,26.34,26.34,26.23,26.26,73800.0
2010-08-09 12:30:00,26.26,26.31,26.23,26.28,44200.0,26.26,26.31,26.23,26.28,44200.0
2010-08-09 13:00:00,26.29,26.29,26.23,26.25,33300.0,26.29,26.29,26.23,26.25,33300.0
2010-08-09 13:30:00,26.25,26.3,26.23,26.29,27300.0,26.25,26.3,26.23,26.29,27300.0
2010-08-09 14:00:00,26.29,26.3,26.26,26.26,31900.0,26.29,26.3,26.26,26.26,31900.0
2010-08-09 14:30:00,26.27,26.36,26.27,26.35,54400.0,26.27,26.36,26.27,26.35,54400.0
2010-08-09 15:00:00,26.35,26.36,26.25,26.26,59500.0,26.35,26.36,26.25,26.26,59500.0
2010-08-09 15:30:00,26.26,26.34,26.25,26.26,124300.0,26.26,26.34,26.25,26.26,124300.0
2010-08-10 09:30:00,25.76,26.0,25.53,25.84,173300.0,25.76,26.0,25.53,25.84,173300.0
2010-08-10 10:00:00,25.82,25.82,25.62,25.72,119900.0,25.82,25.82,25.62,25.72,119900.0
2010-08-10 10:30:00,25.72,25.72,25.56,25.56,87400.0,25.72,25.72,25.56,25.56,87400.0
2010-08-10 11:00:00,25.56,25.62,25.5,25.52,80300.0,25.56,25.62,25.5,25.52,80300.0
2010-08-10 11:30:00,25.51,25.56,25.4,25.52,105900.0,25.51,25.56,25.4,25.52,105900.0
2010-08-10 12:00:00,25.52,25.52,25.44,25.47,46000.0,25.52,25.52,25.44,25.47,46000.0
2010-08-10 12:30:00,25.47,25.48,25.25,25.25,103000.0,25.47,25.48,25.25,25.25,103000.0
2010-08-10 13:00:00,25.26,25.34,25.26,25.27,83400.0,25.26,25.34,25.26,25.27,83400.0
2010-08-10 13:30:00,25.28,25.32,25.24,25.26,51600.0,25.28,25.32,25.24,25.26,51600.0
2010-08-10 14:00:00,25.26,25.43,25.25,25.36,149700.0,25.26,25.43,25.25,25.36,149700.0
2010-08-10 14:30:00,25.36,25.59,25.36,25.5,143500.0,25.36,25.59,25.36,25.5,143500.0
2010-08-10 15:00:00,25.49,25.56,25.4,25.5,94700.0,25.49,25.56,25.4,25.5,94700.0
2010-08-10 15:30:00,25.5,25.53,25.33,25.35,291100.0,25.5,25.53,25.33,25.35,291100.0
2010-08-11 09:30:00,24.86,24.93,24.65,24.81,87800.0,24.86,24.93,24.65,24.81,87800.0
2010-08-11 10:00:00,24.81,24.94,24.77,24.85,77800.0,24.81,24.94,24.77,24.85,77800.0
2010-08-11 10:30:00,24.84,24.84,24.67,24.68,84300.0,24.84,24.84,24.67,24.68,84300.0
2010-08-11 11:00:00,24.68,24.74,24.63,24.7,49200.0,24.68,24.74,24.63,24.7,49200.0
2010-08-11 11:30:00,24.7,24.71,24.62,24.67,45300.0,24.7,24.71,24.62,24.67,45300.0
2010-08-11 12:00:00,24.66,24.66,24.57,24.59,40800.0,24.66,24.66,24.57,24.59,40800.0
2010-08-11 12:30:00,24.58,24.59,24.47,24.51,46100.0,24.58,24.59,24.47,24.51,46100.0
2010-08-11 13:00:00,24.51,24.63,24.51,24.6,27700.0,24.51,24.63,24.51,24.6,27700.0
2010-08-11 13:30:00,24.6,24.63,24.55,24.57,24700.0,24.6,24.63,24.55,24.57,24700.0
2010-08-11 14:00:00,24.57,24.65,24.57,24.64,35600.0,24.57,24.65,24.57,24.64,35600.0
2010-08-11 14:30:00,24.64,24.66,24.59,24.61,75300.0,24.64,24.66,24.59,24.61,75300.0
2010-08-11 15:00:00,24.62,24.66,24.6,24.65,80600.0,24.62,24.66,24.6,24.65,80600.0
2010-08-11 15:30:00,24.64,24.69,24.59,24.65,207800.0,24.64,24.69,24.59,24.65,207800.0
2010-08-12 09:30:00,24.13,24.24,24.01,24.07,202000.0,24.13,24.24,24.01,24.07,202000.0
2010-08-12 10:00:00,24.07,24.24,23.96,23.98,187500.0,24.07,24.24,23.96,23.98,187500.0
2010-08-12 10:30:00,23.98,24.08,23.94,23.97,156500.0,23.98,24.08,23.94,23.97,156500.0
2010-08-12 11:00:00,23.97,24.04,23.9,24.01,136500.0,23.97,24.04,23.9,24.01,136500.0
2010-08-12 11:30:00,24.01,24.24,24.0,24.23,107300.0,24.01,24.24,24.0,24.23,107300.0
2010-08-12 12:00:00,24.22,24.29,24.09,24.29,95800.0,24.22,24.29,24.09,24.29,95800.0
2010-08-12 12:30:00,24.29,24.43,24.29,24.4,109800.0,24.29,24.43,24.29,24.4,109800.0
2010-08-12 13:00:00,24.4,24.49,24.4,24.42,79200.0,24.4,24.49,24.4,24.42,79200.0
2010-08-12 13:30:00,24.43,24.44,24.21,24.26,104600.0,24.43,24.44,24.21,24.26,104600.0
2010-08-12 14:00:00,24.26,24.26,24.11,24.13,50800.0,24.26,24.26,24.11,24.13,50800.0
2010-08-12 14:30:00,24.13,24.16,24.02,24.14,83100.0,24.13,24.16,24.02,24.14,83100.0
2010-08-12 15:00:00,24.14,24.27,24.14,24.22,109900.0,24.14,24.27,24.14,24.22,109900.0
2010-08-12 15:30:00,24.22,24.29,24.07,24.16,156200.0,24.22,24.29,24.07,24.16,156200.0
2010-08-13 09:30:00,24.14,24.22,23.9,24.16,82100.0,24.14,24.22,23.9,24.16,82100.0
2010-08-13 10:00:00,24.15,24.19,24.04,24.16,87000.0,24.15,24.19,24.04,24.16,87000.0
2010-08-13 10:30:00,24.17,24.17,24.06,24.14,110400.0,24.17,24.17,24.06,24.14,110400.0
2010-08-13 11:00:00,24.14,24.3,24.13,24.24,112300.0,24.14,24.3,24.13,24.24,112300.0
2010-08-13 11:30:00,24.25,24.26,24.15,24.16,77900.0,24.25,24.26,24.15,24.16,77900.0
2010-08-13 12:00:00,24.15,24.21,24.14,24.17,72400.0,24.15,24.21,24.14,24.17,72400.0
2010-08-13 12:30:00,24.17,24.17,24.06,24.09,58800.0,24.17,24.17,24.06,24.09,58800.0
2010-08-13 13:00:00,24.09,24.1,24.03,24.05,49500.0,24.09,24.1,24.03,24.05,49500.0
2010-08-13 13:30:00,24.04,24.08,24.03,24.03,53900.0,24.04,24.08,24.03,24.03,53900.0
2010-08-13 14:00:00,24.03,24.04,23.94,23.96,60100.0,24.03,24.04,23.94,23.96,60100.0
2010-08-13 14:30:00,23.96,23.96,23.91,23.92,53400.0,23.96,23.96,23.91,23.92,53400.0
2010-08-13 15:00:00,23.92,23.92,23.84,23.85,74900.0,23.92,23.92,23.84,23.85,74900.0
2010-08-13 15:30:00,23.84,23.85,23.7,23.73,166600.0,23.84,23.85,23.7,23.73,166600.0
2010-08-16 09:30:00,23.48,23.7,23.32,23.67,67500.0,23.48,23.7,23.32,23.67,67500.0
2010-08-16 10:00:00,23.66,23.9,23.65,23.81,61800.0,23.66,23.9,23.65,23.81,61800.0
2010-08-16 10:30:00,23.81,23.9,23.81,23.85,59700.0,23.81,23.9,23.81,23.85,59700.0
2010-08-16 11:00:00,23.85,23.94,23.84,23.84,72900.0,23.85,23.94,23.84,23.84,72900.0
2010-08-16 11:30:00,23.84,23.93,23.81,23.92,53300.0,23.84,23.93,23.81,23.92,53300.0
2010-08-16 12:00:00,23.92,24.02,23.91,24.02,34800.0,23.92,24.02,23.91,24.02,34800.0
2010-08-16 12:30:00,24.0,24.01,23.92,23.93,29400.0,24.0,24.01,23.92,23.93,29400.0
2010-08-16 13:00:00,23.94,24.0,23.94,23.97,28800.0,23.94,24.0,23.94,23.97,28800.0
2010-08-16 13:30:00,23.97,24.0,23.85,23.88,25900.0,23.97,24.0,23.85,23.88,25900.0
2010-08-16 14:00:00,23.88,23.91,23.79,23.87,27200.0,23.88,23.91,23.79,23.87,27200.0
2010-08-16 14:30:00,23.88,23.89,23.74,23.76,45600.0,23.88,23.89,23.74,23.76,45600.0
2010-08-16 15:00:00,23.76,23.81,23.73,23.81,66700.0,23.76,23.81,23.73,23.81,66700.0
2010-08-16 15:30:00,23.81,23.92,23.77,23.87,163400.0,23.81,23.92,23.77,23.87,163400.0
2010-08-17 09:30:00,24.12,24.18,23.95,24.04,32700.0,24.12,24.18,23.95,24.04,32700.0
2010-08-17 10:00:00,24.04,24.21,24.04,24.15,46200.0,24.04,24.21,24.04,24.15,46200.0
2010-08-17 10:30:00,24.14,24.27,24.13,24.23,35600.0,24.14,24.27,24.13,24.23,35600.0
2010-08-17 11:00:00,24.23,24.37,24.2,24.37,36700.0,24.23,24.37,24.2,24.37,36700.0
2010-08-17 11:30:00,24.38,24.39,24.34,24.35,47600.0,24.38,24.39,24.34,24.35,47600.0
2010-08-17 12:00:00,24.34,24.34,24.26,24.31,29200.0,24.34,24.34,24.26,24.31,29200.0
2010-08-17 12:30:00,24.3,24.35,24.29,24.33,35000.0,24.3,24.35,24.29,24.33,35000.0
2010-08-17 13:00:00,24.34,24.43,24.33,24.43,116400.0,24.34,24.43,24.33,24.43,116400.0
2010-08-17 13:30:00,24.43,24.5,24.42,24.5,57000.0,24.43,24.5,24.42,24.5,57000.0
2010-08-17 14:00:00,24.49,24.63,24.49,24.61,74400.0,24.49,24.63,24.49,24.61,74400.0
2010-08-17 14:30:00,24.61,24.63,24.56,24.56,57900.0,24.61,24.63,24.56,24.56,57900.0
2010-08-17 15:00:00,24.56,24.63,24.53,24.63,88500.0,24.56,24.63,24.53,24.63,88500.0
2010-08-17 15:30:00,24.63,24.63,24.4,24.43,175600.0,24.63,24.63,24.4,24.43,175600.0
2010-08-18 09:30:00,24.41,24.56,24.2,24.56,51800.0,24.41,24.56,24.2,24.56,51800.0
2010-08-18 10:00:00,24.57,24.67,24.35,24.36,64400.0,24.57,24.67,24.35,24.36,64400.0
2010-08-18 10:30:00,24.37,24.65,24.37,24.65,115600.0,24.37,24.65,24.37,24.65,115600.0
2010-08-18 11:00:00,24.65,24.72,24.62,24.67,61200.0,24.65,24.72,24.62,24.67,61200.0
2010-08-18 11:30:00,24.68,24.74,24.64,24.74,57900.0,24.68,24.74,24.64,24.74,57900.0
2010-08-18 12:00:00,24.74,24.9,24.72,24.9,71200.0,24.74,24.9,24.72,24.9,71200.0
2010-08-18 12:30:00,24.9,25.06,24.85,25.03,190800.0,24.9,25.06,24.85,25.03,190800.0
2010-08-18 13:00:00,25.03,25.15,25.02,25.13,72000.0,25.03,25.15,25.02,25.13,72000.0
2010-08-18 13:30:00,25.13,25.38,25.12,25.37,191400.0,25.13,25.38,25.12,25.37,191400.0
2010-08-18 14:00:00,25.38,25.42,25.19,25.24,122600.0,25.38,25.42,25.19,25.24,122600.0
2010-08-18 14:30:00,25.24,25.25,25.11,25.19,108200.0,25.24,25.25,25.11,25.19,108200.0
2010-08-18 15:00:00,25.19,25.21,24.97,24.98,89100.0,25.19,25.21,24.97,24.98,89100.0
2010-08-18 15:30:00,24.98,25.03,24.9,24.9,182500.0,24.98,25.03,24.9,24.9,182500.0
2010-08-19 09:30:00,24.77,24.95,24.62,24.85,39400.0,24.77,24.95,24.62,24.85,39400.0
2010-08-19 10:00:00,24.85,24.85,24.58,24.77,99200.0,24.85,24.85,24.58,24.77,99200.0
2010-08-19 10:30:00,24.77,24.85,24.72,24.83,106900.0,24.77,24.85,24.72,24.83,106900.0
2010-08-19 11:00:00,24.82,24.82,24.73,24.82,89900.0,24.82,24.82,24.73,24.82,89900.0
2010-08-19 11:30:00,24.82,24.83,24.65,24.69,92900.0,24.82,24.83,24.65,24.69,92900.0
2010-08-19 12:00:00,24.7,24.76,24.67,24.75,51400.0,24.7,24.76,24.67,24.75,51400.0
2010-08-19 12:30:00,24.76,24.86,24.74,24.84,56700.0,24.76,24.86,24.74,24.84,56700.0
2010-08-19 13:00:00,24.83,24.9,24.83,24.88,67500.0,24.83,24.9,24.83,24.88,67500.0
2010-08-19 13:30:00,24.88,24.94,24.85,24.89,90400.0,24.88,24.94,24.85,24.89,90400.0
2010-08-19 14:00:00,24.88,24.94,24.84,24.94,68000.0,24.88,24.94,24.84,24.94,68000.0
2010-08-19 14:30:00,24.93,24.96,24.89,24.96,72700.0,24.93,24.96,24.89,24.96,72700.0
2010-08-19 15:00:00,24.95,25.04,24.87,25.0,123400.0,24.95,25.04,24.87,25.0,123400.0
2010-08-19 15:30:00,25.0,25.04,24.92,24.93,219600.0,25.0,25.04,24.92,24.93,219600.0
2010-08-20 09:30:00,24.78,24.99,24.65,24.74,169300.0,24.78,24.99,24.65,24.74,169300.0
2010-08-20 10:00:00,24.74,24.75,24.61,24.66,96200.0,24.74,24.75,24.61,24.66,96200.0
2010-08-20 10:30:00,24.66,24.75,24.64,24.67,89300.0,24.66,24.75,24.64,24.67,89300.0
2010-08-20 11:00:00,24.66,24.68,24.52,24.56,75600.0,24.66,24.68,24.52,24.56,75600.0
2010-08-20 11:30:00,24.57,24.6,24.5,24.57,54100.0,24.57,24.6,24.5,24.57,54100.0
2010-08-20 12:00:00,24.56,24.66,24.56,24.65,42000.0,24.56,24.66,24.56,24.65,42000.0
2010-08-20 12:30:00,24.64,24.67,24.6,24.67,30100.0,24.64,24.67,24.6,24.67,30100.0
2010-08-20 13:00:00,24.66,24.73,24.66,24.69,72900.0,24.66,24.73,24.66,24.69,72900.0
2010-08-20 13:30:00,24.69,24.73,24.68,24.71,34800.0,24.69,24.73,24.68,24.71,34800.0
2010-08-20 14:00:00,24.71,24.74,24.66,24.73,62800.0,24.71,24.74,24.66,24.73,62800.0
2010-08-20 14:30:00,24.74,24.88,24.73,24.77,75500.0,24.74,24.88,24.73,24.77,75500.0
2010-08-20 15:00:00,24.77,24.83,24.72,24.8,78900.0,24.77,24.83,24.72,24.8,78900.0
2010-08-20 15:30:00,24.79,24.86,24.76,24.78,117700.0,24.79,24.86,24.76,24.78,117700.0
2010-08-23 09:30:00,24.93,25.12,24.79,25.0,29500.0,24.93,25.12,24.79,25.0,29500.0
2010-08-23 10:00:00,25.01,25.04,24.85,24.88,76200.0,25.01,25.04,24.85,24.88,76200.0
2010-08-23 10:30:00,24.88,25.0,24.74,24.83,59400.0,24.88,25.0,24.74,24.83,59400.0
2010-08-23 11:00:00,24.81,24.82,24.58,24.66,69000.0,24.81,24.82,24.58,24.66,69000.0
2010-08-23 11:30:00,24.66,24.72,24.62,24.66,38500.0,24.66,24.72,24.62,24.66,38500.0
2010-08-23 12:00:00,24.67,24.7,24.64,24.67,45200.0,24.67,24.7,24.64,24.67,45200.0
2010-08-23 12:30:00,24.67,24.69,24.63,24.65,28100.0,24.67,24.69,24.63,24.65,28100.0
2010-08-23 13:00:00,24.66,24.7,24.62,24.66,45200.0,24.66,24.7,24.62,24.66,45200.0
2010-08-23 13:30:00,24.67,24.68,24.58,24.66,36100.0,24.67,24.68,24.58,24.66,36100.0
2010-08-23 14:00:00,24.66,24.7,24.61,24.65,79300.0,24.66,24.7,24.61,24.65,79300.0
2010-08-23 14:30:00,24.66,24.71,24.57,24.59,52200.0,24.66,24.71,24.57,24.59,52200.0
2010-08-23 15:00:00,24.6,24.61,24.54,24.54,78200.0,24.6,24.61,24.54,24.54,78200.0
2010-08-23 15:30:00,24.54,24.56,24.42,24.42,131700.0,24.54,24.56,24.42,24.42,131700.0
2010-08-24 09:30:00,23.99,24.05,23.8,23.91,103200.0,23.99,24.05,23.8,23.91,103200.0
2010-08-24 10:00:00,23.89,23.9,23.7,23.73,167900.0,23.89,23.9,23.7,23.73,167900.0
2010-08-24 10:30:00,23.73,23.8,23.63,23.8,144100.0,23.73,23.8,23.63,23.8,144100.0
2010-08-24 11:00:00,23.8,23.94,23.79,23.93,104500.0,23.8,23.94,23.79,23.93,104500.0
2010-08-24 11:30:00,23.94,24.06,23.9,23.92,76900.0,23.94,24.06,23.9,23.92,76900.0
2010-08-24 12:00:00,23.93,24.08,23.83,23.85,74600.0,23.93,24.08,23.83,23.85,74600.0
2010-08-24 12:30:00,23.86,23.96,23.84,23.86,49800.0,23.86,23.96,23.84,23.86,49800.0
2010-08-24 13:00:00,23.86,23.96,23.81,23.96,52600.0,23.86,23.96,23.81,23.96,52600.0
2010-08-24 13:30:00,23.99,23.99,23.78,23.83,87400.0,23.99,23.99,23.78,23.83,87400.0
2010-08-24 14:00:00,23.83,23.85,23.72,23.72,77800.0,23.83,23.85,23.72,23.72,77800.0
2010-08-24 14:30:00,23.73,23.84,23.73,23.77,79200.0,23.73,23.84,23.73,23.77,79200.0
2010-08-24 15:00:00,23.79,23.87,23.76,23.77,116400.0,23.79,23.87,23.76,23.77,116400.0
2010-08-24 15:30:00,23.78,23.81,23.65,23.66,219400.0,23.78,23.81,23.65,23.66,219400.0
2010-08-25 09:30:00,23.36,23.69,23.22,23.28,72000.0,23.36,23.69,23.22,23.28,72000.0
2010-08-25 10:00:00,23.29,23.45,23.19,23.29,125800.0,23.29,23.45,23.19,23.29,125800.0
2010-08-25 10:30:00,23.29,23.33,23.15,23.25,111000.0,23.29,23.33,23.15,23.25,111000.0
2010-08-25 11:00:00,23.25,23.41,23.2,23.4,76600.0,23.25,23.41,23.2,23.4,76600.0
2010-08-25 11:30:00,23.39,23.41,23.32,23.32,57500.0,23.39,23.41,23.32,23.32,57500.0
2010-08-25 12:00:00,23.33,23.37,23.23,23.23,58600.0,23.33,23.37,23.23,23.23,58600.0
2010-08-25 12:30:00,23.23,23.26,23.12,23.15,65600.0,23.23,23.26,23.12,23.15,65600.0
2010-08-25 13:00:00,23.15,23.19,23.1,23.15,57600.0,23.15,23.19,23.1,23.15,57600.0
2010-08-25 13:30:00,23.15,23.36,23.14,23.35,56200.0,23.15,23.36,23.14,23.35,56200.0
2010-08-25 14:00:00,23.36,23.46,23.35,23.41,102500.0,23.36,23.46,23.35,23.41,102500.0
2010-08-25 14:30:00,23.42,23.6,23.41,23.58,138500.0,23.42,23.6,23.41,23.58,138500.0
2010-08-25 15:00:00,23.59,23.59,23.42,23.42,131000.0,23.59,23.59,23.42,23.42,131000.0
2010-08-25 15:30:00,23.41,23.6,23.41,23.53,215600.0,23.41,23.6,23.41,23.53,215600.0
2010-08-26 09:30:00,23.58,23.71,23.42,23.62,62300.0,23.58,23.71,23.42,23.62,62300.0
2010-08-26 10:00:00,23.62,23.82,23.59,23.63,71900.0,23.62,23.82,23.59,23.63,71900.0
2010-08-26 10:30:00,23.64,23.76,23.61,23.65,37400.0,23.64,23.76,23.61,23.65,37400.0
2010-08-26 11:00:00,23.65,23.66,23.45,23.51,40800.0,23.65,23.66,23.45,23.51,40800.0
2010-08-26 11:30:00,23.51,23.58,23.38,23.49,32800.0,23.51,23.58,23.38,23.49,32800.0
2010-08-26 12:00:00,23.5,23.52,23.43,23.51,28800.0,23.5,23.52,23.43,23.51,28800.0
2010-08-26 12:30:00,23.51,23.53,23.41,23.46,33500.0,23.51,23.53,23.41,23.46,33500.0
2010-08-26 13:00:00,23.47,23.49,23.41,23.44,32100.0,23.47,23.49,23.41,23.44,32100.0
2010-08-26 13:30:00,23.45,23.48,23.33,23.33,31200.0,23.45,23.48,23.33,23.33,31200.0
2010-08-26 14:00:00,23.32,23.36,23.16,23.2,62100.0,23.32,23.36,23.16,23.2,62100.0
2010-08-26 14:30:00,23.21,23.22,23.07,23.08,44300.0,23.21,23.22,23.07,23.08,44300.0
2010-08-26 15:00:00,23.1,23.18,23.05,23.13,91700.0,23.1,23.18,23.05,23.13,91700.0
2010-08-26 15:30:00,23.13,23.23,23.07,23.09,206600.0,23.13,23.23,23.07,23.09,206600.0
2010-08-27 09:30:00,23.3,23.35,22.82,22.82,43300.0,23.3,23.35,22.82,22.82,43300.0
2010-08-27 10:00:00,22.84,23.27,22.56,23.19,143700.0,22.84,23.27,22.56,23.19,143700.0
2010-08-27 10:30:00,23.19,23.28,23.05,23.12,50500.0,23.19,23.28,23.05,23.12,50500.0
2010-08-27 11:00:00,23.13,23.5,23.13,23.48,52200.0,23.13,23.5,23.13,23.48,52200.0
2010-08-27 11:30:00,23.5,23.52,23.33,23.34,27700.0,23.5,23.52,23.33,23.34,27700.0
2010-08-27 12:00:00,23.36,23.5,23.32,23.48,43000.0,23.36,23.5,23.32,23.48,43000.0
2010-08-27 12:30:00,23.48,23.53,23.33,23.34,29100.0,23.48,23.53,23.33,23.34,29100.0
2010-08-27 13:00:00,23.35,23.47,23.33,23.47,22300.0,23.35,23.47,23.33,23.47,22300.0
2010-08-27 13:30:00,23.47,23.59,23.46,23.59,30400.0,23.47,23.59,23.46,23.59,30400.0
2010-08-27 14:00:00,23.59,23.61,23.53,23.61,42500.0,23.59,23.61,23.53,23.61,42500.0
2010-08-27 14:30:00,23.61,23.7,23.61,23.63,48900.0,23.61,23.7,23.61,23.63,48900.0
2010-08-27 15:00:00,23.64,23.77,23.61,23.75,66700.0,23.64,23.77,23.61,23.75,66700.0
2010-08-27 15:30:00,23.75,23.76,23.68,23.74,133300.0,23.75,23.76,23.68,23.74,133300.0
2010-08-30 09:30:00,23.53,23.92,23.48,23.88,81700.0,23.53,23.92,23.48,23.88,81700.0
2010-08-30 10:00:00,23.88,23.88,23.61,23.66,34400.0,23.88,23.88,23.61,23.66,34400.0
2010-08-30 10:30:00,23.65,23.77,23.59,23.7,46700.0,23.65,23.77,23.59,23.7,46700.0
2010-08-30 11:00:00,23.71,23.72,23.63,23.66,29000.0,23.71,23.72,23.63,23.66,29000.0
2010-08-30 11:30:00,23.66,23.66,23.49,23.5,41000.0,23.66,23.66,23.49,23.5,41000.0
2010-08-30 12:00:00,23.5,23.51,23.42,23.43,18400.0,23.5,23.51,23.42,23.43,18400.0
2010-08-30 12:30:00,23.44,23.54,23.43,23.43,28400.0,23.44,23.54,23.43,23.43,28400.0
2010-08-30 13:00:00,23.44,23.48,23.27,23.28,41800.0,23.44,23.48,23.27,23.28,41800.0
2010-08-30 13:30:00,23.29,23.35,23.28,23.29,24300.0,23.29,23.35,23.28,23.29,24300.0
2010-08-30 14:00:00,23.29,23.34,23.23,23.31,33200.0,23.29,23.34,23.23,23.31,33200.0
2010-08-30 14:30:00,23.31,23.4,23.3,23.37,31000.0,23.31,23.4,23.3,23.37,31000.0
2010-08-30 15:00:00,23.38,23.4,23.28,23.31,46000.0,23.38,23.4,23.28,23.31,46000.0
2010-08-30 15:30:00,23.31,23.35,23.26,23.27,108300.0,23.31,23.35,23.26,23.27,108300.0
2010-08-31 09:30:00,23.36,23.46,22.95,23.23,99600.0,23.36,23.46,22.95,23.23,99600.0
2010-08-31 10:00:00,23.23,23.37,23.15,23.17,66800.0,23.23,23.37,23.15,23.17,66800.0
2010-08-31 10:30:00,23.17,23.22,23.05,23.1,69000.0,23.17,23.22,23.05,23.1,69000.0
2010-08-31 11:00:00,23.1,23.18,23.07,23.15,50500.0,23.1,23.18,23.07,23.15,50500.0
2010-08-31 11:30:00,23.15,23.28,23.14,23.24,25600.0,23.15,23.28,23.14,23.24,25600.0
2010-08-31 12:00:00,23.25,23.32,23.22,23.31,50700.0,23.25,23.32,23.22,23.31,50700.0
2010-08-31 12:30:00,23.31,23.34,23.27,23.27,54500.0,23.31,23.34,23.27,23.27,54500.0
2010-08-31 13:00:00,23.27,23.4,23.26,23.37,59000.0,23.27,23.4,23.26,23.37,59000.0
2010-08-31 13:30:00,23.38,23.39,23.22,23.22,39900.0,23.38,23.39,23.22,23.22,39900.0
2010-08-31 14:00:00,23.21,23.29,23.03,23.04,66600.0,23.21,23.29,23.03,23.04,66600.0
2010-08-31 14:30:00,23.05,23.05,22.8,22.81,93900.0,23.05,23.05,22.8,22.81,93900.0
2010-08-31 15:00:00,22.81,22.9,22.77,22.8,91200.0,22.81,22.9,22.77,22.8,91200.0
2010-08-31 15:30:00,22.79,22.96,22.78,22.9,265300.0,22.79,22.96,22.78,22.9,265300.0
2010-09-01 09:30:00,23.3,23.6,23.28,23.59,76400.0,23.3,23.6,23.28,23.59,76400.0
2010-09-01 10:00:00,23.6,24.14,23.58,24.14,158900.0,23.6,24.14,23.58,24.14,158900.0
2010-09-01 10:30:00,24.14,24.3,24.13,24.26,69700.0,24.14,24.3,24.13,24.26,69700.0
2010-09-01 11:00:00,24.26,24.27,24.15,24.17,36100.0,24.26,24.27,24.15,24.17,36100.0
2010-09-01 11:30:00,24.17,24.25,24.13,24.18,34500.0,24.17,24.25,24.13,24.18,34500.0
2010-09-01 12:00:00,24.19,24.2,24.05,24.06,24000.0,24.19,24.2,24.05,24.06,24000.0
2010-09-01 12:30:00,24.06,24.06,24.01,24.01,27600.0,24.06,24.06,24.01,24.01,27600.0
2010-09-01 13:00:00,24.02,24.06,24.0,24.05,37100.0,24.02,24.06,24.0,24.05,37100.0
2010-09-01 13:30:00,24.04,24.08,24.02,24.02,61300.0,24.04,24.08,24.02,24.02,61300.0
2010-09-01 14:00:00,24.02,24.04,23.94,23.97,60200.0,24.02,24.04,23.94,23.97,60200.0
2010-09-01 14:30:00,23.98,24.02,23.94,24.01,79400.0,23.98,24.02,23.94,24.01,79400.0
2010-09-01 15:00:00,24.0,24.12,23.99,24.11,163400.0,24.0,24.12,23.99,24.11,163400.0
2010-09-01 15:30:00,24.1,24.21,24.04,24.18,209900.0,24.1,24.21,24.04,24.18,209900.0
2010-09-02 09:30:00,24.29,24.29,23.91,24.02,57900.0,24.29,24.29,23.91,24.02,57900.0
2010-09-02 10:00:00,24.03,24.21,24.02,24.15,76100.0,24.03,24.21,24.02,24.15,76100.0
2010-09-02 10:30:00,24.16,24.26,24.09,24.26,59000.0,24.16,24.26,24.09,24.26,59000.0
2010-09-02 11:00:00,24.25,24.31,24.22,24.26,66300.0,24.25,24.31,24.22,24.26,66300.0
2010-09-02 11:30:00,24.27,24.35,24.26,24.32,50500.0,24.27,24.35,24.26,24.32,50500.0
2010-09-02 12:00:00,24.32,24.41,24.29,24.37,44300.0,24.32,24.41,24.29,24.37,44300.0
2010-09-02 12:30:00,24.37,24.39,24.23,24.25,91500.0,24.37,24.39,24.23,24.25,91500.0
2010-09-02 13:00:00,24.24,24.35,24.24,24.35,87800.0,24.24,24.35,24.24,24.35,87800.0
2010-09-02 13:30:00,24.36,24.43,24.33,24.43,67600.0,24.36,24.43,24.33,24.43,67600.0
2010-09-02 14:00:00,24.43,24.53,24.42,24.48,50600.0,24.43,24.53,24.42,24.48,50600.0
2010-09-02 14:30:00,24.48,24.49,24.45,24.45,45300.0,24.48,24.49,24.45,24.45,45300.0
2010-09-02 15:00:00,24.46,24.46,24.37,24.43,129000.0,24.46,24.46,24.37,24.43,129000.0
2010-09-02 15:30:00,24.44,24.58,24.44,24.56,181800.0,24.44,24.58,24.44,24.56,181800.0
2010-09-03 09:30:00,24.89,24.98,24.79,24.96,108700.0,24.89,24.98,24.79,24.96,108700.0
2010-09-03 10:00:00,24.94,24.94,24.65,24.75,40400.0,24.94,24.94,24.65,24.75,40400.0
2010-09-03 10:30:00,24.75,24.76,24.62,24.65,68700.0,24.75,24.76,24.62,24.65,68700.0
2010-09-03 11:00:00,24.65,24.72,24.6,24.68,59200.0,24.65,24.72,24.6,24.68,59200.0
2010-09-03 11:30:00,24.67,24.87,24.62,24.87,131300.0,24.67,24.87,24.62,24.87,131300.0
2010-09-03 12:00:00,24.86,24.91,24.85,24.89,48400.0,24.86,24.91,24.85,24.89,48400.0
2010-09-03 12:30:00,24.89,24.94,24.88,24.93,82200.0,24.89,24.94,24.88,24.93,82200.0
2010-09-03 13:00:00,24.93,25.14,24.93,25.13,153700.0,24.93,25.14,24.93,25.13,153700.0
2010-09-03 13:30:00,25.13,25.23,25.11,25.22,51000.0,25.13,25.23,25.11,25.22,51000.0
2010-09-03 14:00:00,25.22,25.27,25.2,25.23,41700.0,25.22,25.27,25.2,25.23,41700.0
2010-09-03 14:30:00,25.23,25.3,25.22,25.3,88600.0,25.23,25.3,25.22,25.3,88600.0
2010-09-03 15:00:00,25.29,25.32,25.22,25.31,83800.0,25.29,25.32,25.22,25.31,83800.0
2010-09-03 15:30:00,25.3,25.42,25.27,25.41,191400.0,25.3,25.42,25.27,25.41,191400.0
2010-09-07 09:30:00,25.27,25.29,25.01,25.01,39900.0,25.27,25.29,25.01,25.01,39900.0
2010-09-07 10:00:00,25.0,25.03,24.9,24.93,47900.0,25.0,25.03,24.9,24.93,47900.0
2010-09-07 10:30:00,24.93,24.95,24.85,24.94,50700.0,24.93,24.95,24.85,24.94,50700.0
2010-09-07 11:00:00,24.93,24.98,24.87,24.94,143900.0,24.93,24.98,24.87,24.94,143900.0
2010-09-07 11:30:00,24.94,24.94,24.88,24.94,69500.0,24.94,24.94,24.88,24.94,69500.0
2010-09-07 12:00:00,24.93,24.94,24.85,24.85,56000.0,24.93,24.94,24.85,24.85,56000.0
2010-09-07 12:30:00,24.86,24.86,24.78,24.8,36000.0,24.86,24.86,24.78,24.8,36000.0
2010-09-07 13:00:00,24.81,24.81,24.68,24.68,56200.0,24.81,24.81,24.68,24.68,56200.0
2010-09-07 13:30:00,24.67,24.7,24.66,24.7,56700.0,24.67,24.7,24.66,24.7,56700.0
2010-09-07 14:00:00,24.71,24.75,24.69,24.73,43300.0,24.71,24.75,24.69,24.73,43300.0
2010-09-07 14:30:00,24.74,24.76,24.69,24.69,53100.0,24.74,24.76,24.69,24.69,53100.0
2010-09-07 15:00:00,24.69,24.72,24.63,24.65,79500.0,24.69,24.72,24.63,24.65,79500.0
2010-09-07 15:30:00,24.64,24.68,24.61,24.63,131100.0,24.64,24.68,24.61,24.63,131100.0
2010-09-08 09:30:00,24.72,24.76,24.46,24.55,51800.0,24.72,24.76,24.46,24.55,51800.0
2010-09-08 10:00:00,24.56,24.62,24.47,24.61,82300.0,24.56,24.62,24.47,24.61,82300.0
2010-09-08 10:30:00,24.59,24.78,24.59,24.74,37200.0,24.59,24.78,24.59,24.74,37200.0
2010-09-08 11:00:00,24.73,24.82,24.72,24.8,46000.0,24.73,24.82,24.72,24.8,46000.0
2010-09-08 11:30:00,24.81,24.81,24.7,24.73,54300.0,24.81,24.81,24.7,24.73,54300.0
2010-09-08 12:00:00,24.73,24.86,24.72,24.86,68600.0,24.73,24.86,24.72,24.86,68600.0
2010-09-08 12:30:00,24.88,24.97,24.88,24.9,34900.0,24.88,24.97,24.88,24.9,34900.0
2010-09-08 13:00:00,24.89,24.96,24.87,24.93,30600.0,24.89,24.96,24.87,24.93,30600.0
2010-09-08 13:30:00,24.92,24.93,24.74,24.75,81800.0,24.92,24.93,24.74,24.75,81800.0
2010-09-08 14:00:00,24.75,24.89,24.65,24.87,58000.0,24.75,24.89,24.65,24.87,58000.0
2010-09-08 14:30:00,24.87,24.96,24.85,24.92,44500.0,24.87,24.96,24.85,24.92,44500.0
2010-09-08 15:00:00,24.92,24.99,24.89,24.9,62000.0,24.92,24.99,24.89,24.9,62000.0
2010-09-08 15:30:00,24.89,24.97,24.81,24.83,213900.0,24.89,24.97,24.81,24.83,213900.0
2010-09-09 09:30:00,25.19,25.2,24.97,24.98,34500.0,25.19,25.2,24.97,24.98,34500.0
2010-09-09 10:00:00,24.97,24.98,24.83,24.86,42700.0,24.97,24.98,24.83,24.86,42700.0
2010-09-09 10:30:00,24.87,24.9,24.8,24.81,37200.0,24.87,24.9,24.8,24.81,37200.0
2010-09-09 11:00:00,24.81,24.91,24.8,24.9,28200.0,24.81,24.91,24.8,24.9,28200.0
2010-09-09 11:30:00,24.9,24.94,24.87,24.88,29800.0,24.9,24.94,24.87,24.88,29800.0
2010-09-09 12:00:00,24.88,24.89,24.84,24.86,30200.0,24.88,24.89,24.84,24.86,30200.0
2010-09-09 12:30:00,24.86,24.89,24.8,24.8,18700.0,24.86,24.89,24.8,24.8,18700.0
2010-09-09 13:00:00,24.8,24.8,24.63,24.65,41900.0,24.8,24.8,24.63,24.65,41900.0
2010-09-09 13:30:00,24.65,24.78,24.61,24.73,49600.0,24.65,24.78,24.61,24.73,49600.0
2010-09-09 14:00:00,24.73,24.78,24.68,24.69,37800.0,24.73,24.78,24.68,24.69,37800.0
2010-09-09 14:30:00,24.69,24.76,24.68,24.76,33000.0,24.69,24.76,24.68,24.76,33000.0
2010-09-09 15:00:00,24.76,24.83,24.76,24.79,44000.0,24.76,24.83,24.76,24.79,44000.0
2010-09-09 15:30:00,24.8,24.81,24.71,24.73,62500.0,24.8,24.81,24.71,24.73,62500.0
2010-09-10 09:30:00,24.83,24.88,24.49,24.71,40300.0,24.83,24.88,24.49,24.71,40300.0
2010-09-10 10:00:00,24.71,24.81,24.64,24.71,30100.0,24.71,24.81,24.64,24.71,30100.0
2010-09-10 10:30:00,24.72,24.84,24.65,24.84,75600.0,24.72,24.84,24.65,24.84,75600.0
2010-09-10 11:00:00,24.83,24.84,24.73,24.78,38900.0,24.83,24.84,24.73,24.78,38900.0
2010-09-10 11:30:00,24.79,24.86,24.79,24.85,63400.0,24.79,24.86,24.79,24.85,63400.0
2010-09-10 12:00:00,24.83,24.85,24.77,24.83,51300.0,24.83,24.85,24.77,24.83,51300.0
2010-09-10 12:30:00,24.83,24.9,24.82,24.82,41900.0,24.83,24.9,24.82,24.82,41900.0
2010-09-10 13:00:00,24.83,24.83,24.75,24.75,14400.0,24.83,24.83,24.75,24.75,14400.0
2010-09-10 13:30:00,24.75,24.81,24.73,24.75,19100.0,24.75,24.81,24.73,24.75,19100.0
2010-09-10 14:00:00,24.74,24.91,24.73,24.91,28400.0,24.74,24.91,24.73,24.91,28400.0
2010-09-10 14:30:00,24.91,24.91,24.81,24.81,20300.0,24.91,24.91,24.81,24.81,20300.0
2010-09-10 15:00:00,24.82,24.83,24.76,24.82,27800.0,24.82,24.83,24.76,24.82,27800.0
2010-09-10 15:30:00,24.82,24.85,24.76,24.8,79300.0,24.82,24.85,24.76,24.8,79300.0
2010-09-13 09:30:00,25.1,25.5,25.07,25.3,35700.0,25.1,25.5,25.07,25.3,35700.0
2010-09-13 10:00:00,25.29,25.39,25.23,25.28,51200.0,25.29,25.39,25.23,25.28,51200.0
2010-09-13 10:30:00,25.28,25.42,25.27,25.36,42300.0,25.28,25.42,25.27,25.36,42300.0
2010-09-13 11:00:00,25.36,25.44,25.33,25.39,55900.0,25.36,25.44,25.33,25.39,55900.0
2010-09-13 11:30:00,25.39,25.39,25.22,25.28,28700.0,25.39,25.39,25.22,25.28,28700.0
2010-09-13 12:00:00,25.29,25.29,25.08,25.11,75500.0,25.29,25.29,25.08,25.11,75500.0
2010-09-13 12:30:00,25.11,25.16,25.05,25.13,57700.0,25.11,25.16,25.05,25.13,57700.0
2010-09-13 13:00:00,25.14,25.15,25.06,25.12,41200.0,25.14,25.15,25.06,25.12,41200.0
2010-09-13 13:30:00,25.11,25.14,25.05,25.05,73100.0,25.11,25.14,25.05,25.05,73100.0
2010-09-13 14:00:00,25.05,25.11,25.04,25.1,68600.0,25.05,25.11,25.04,25.1,68600.0
2010-09-13 14:30:00,25.1,25.18,25.1,25.14,76100.0,25.1,25.18,25.1,25.14,76100.0
2010-09-13 15:00:00,25.16,25.18,25.11,25.15,109900.0,25.16,25.18,25.11,25.15,109900.0
2010-09-13 15:30:00,25.15,25.27,25.14,25.16,174300.0,25.15,25.27,25.14,25.16,174300.0
2010-09-14 09:30:00,25.08,25.25,25.08,25.24,35800.0,25.08,25.25,25.08,25.24,35800.0
2010-09-14 10:00:00,25.25,25.31,25.18,25.3,32700.0,25.25,25.31,25.18,25.3,32700.0
2010-09-14 10:30:00,25.29,25.42,25.25,25.41,44900.0,25.29,25.42,25.25,25.41,44900.0
2010-09-14 11:00:00,25.41,25.52,25.41,25.45,102000.0,25.41,25.52,25.41,25.45,102000.0
2010-09-14 11:30:00,25.45,25.52,25.45,25.51,47600.0,25.45,25.52,25.45,25.51,47600.0
2010-09-14 12:00:00,25.52,25.58,25.51,25.54,35400.0,25.52,25.58,25.51,25.54,35400.0
2010-09-14 12:30:00,25.55,25.55,25.39,25.43,49100.0,25.55,25.55,25.39,25.43,49100.0
2010-09-14 13:00:00,25.43,25.45,25.33,25.36,54700.0,25.43,25.45,25.33,25.36,54700.0
2010-09-14 13:30:00,25.38,25.43,25.31,25.33,37000.0,25.38,25.43,25.31,25.33,37000.0
2010-09-14 14:00:00,25.35,25.35,25.22,25.23,97400.0,25.35,25.35,25.22,25.23,97400.0
2010-09-14 14:30:00,25.24,25.36,25.24,25.28,55600.0,25.24,25.36,25.24,25.28,55600.0
2010-09-14 15:00:00,25.28,25.35,25.28,25.31,75600.0,25.28,25.35,25.28,25.31,75600.0
2010-09-14 15:30:00,25.32,25.39,25.18,25.18,198700.0,25.32,25.39,25.18,25.18,198700.0
2010-09-15 09:30:00,25.15,25.25,24.93,25.11,72500.0,25.15,25.25,24.93,25.11,72500.0
2010-09-15 10:00:00,25.11,25.24,25.09,25.13,52300.0,25.11,25.24,25.09,25.13,52300.0
2010-09-15 10:30:00,25.14,25.16,25.1,25.14,44100.0,25.14,25.16,25.1,25.14,44100.0
2010-09-15 11:00:00,25.15,25.19,25.09,25.15,38300.0,25.15,25.19,25.09,25.15,38300.0
2010-09-15 11:30:00,25.15,25.37,25.13,25.33,32300.0,25.15,25.37,25.13,25.33,32300.0
2010-09-15 12:00:00,25.33,25.43,25.33,25.43,20900.0,25.33,25.43,25.33,25.43,20900.0
2010-09-15 12:30:00,25.43,25.48,25.41,25.47,21400.0,25.43,25.48,25.41,25.47,21400.0
2010-09-15 13:00:00,25.46,25.61,25.46,25.57,33800.0,25.46,25.61,25.46,25.57,33800.0
2010-09-15 13:30:00,25.58,25.68,25.54,25.68,44400.0,25.58,25.68,25.54,25.68,44400.0
2010-09-15 14:00:00,25.67,25.68,25.59,25.63,39900.0,25.67,25.68,25.59,25.63,39900.0
2010-09-15 14:30:00,25.62,25.65,25.54,25.65,42200.0,25.62,25.65,25.54,25.65,42200.0
2010-09-15 15:00:00,25.64,25.65,25.57,25.64,74600.0,25.64,25.65,25.57,25.64,74600.0
2010-09-15 15:30:00,25.64,25.66,25.52,25.56,140100.0,25.64,25.66,25.52,25.56,140100.0
2010-09-16 09:30:00,25.52,25.58,25.35,25.56,24300.0,25.52,25.58,25.35,25.56,24300.0
2010-09-16 10:00:00,25.54,25.62,25.45,25.48,47900.0,25.54,25.62,25.45,25.48,47900.0
2010-09-16 10:30:00,25.48,25.49,25.39,25.42,47100.0,25.48,25.49,25.39,25.42,47100.0
2010-09-16 11:00:00,25.42,25.48,25.36,25.36,28900.0,25.42,25.48,25.36,25.36,28900.0
2010-09-16 11:30:00,25.37,25.37,25.29,25.29,21100.0,25.37,25.37,25.29,25.29,21100.0
2010-09-16 12:00:00,25.29,25.32,25.28,25.31,21300.0,25.29,25.32,25.28,25.31,21300.0
2010-09-16 12:30:00,25.31,25.4,25.31,25.39,13600.0,25.31,25.4,25.31,25.39,13600.0
2010-09-16 13:00:00,25.38,25.38,25.32,25.37,24900.0,25.38,25.38,25.32,25.37,24900.0
2010-09-16 13:30:00,25.38,25.38,25.28,25.32,21800.0,25.38,25.38,25.28,25.32,21800.0
2010-09-16 14:00:00,25.34,25.43,25.34,25.42,25100.0,25.34,25.43,25.34,25.42,25100.0
2010-09-16 14:30:00,25.41,25.45,25.38,25.43,26300.0,25.41,25.45,25.38,25.43,26300.0
2010-09-16 15:00:00,25.43,25.5,25.42,25.5,49700.0,25.43,25.5,25.42,25.5,49700.0
2010-09-16 15:30:00,25.5,25.52,25.43,25.44,115900.0,25.5,25.52,25.43,25.44,115900.0
2010-09-17 09:30:00,25.52,25.67,25.43,25.48,117700.0,25.52,25.67,25.43,25.48,117700.0
2010-09-17 10:00:00,25.48,25.65,25.44,25.58,32200.0,25.48,25.65,25.44,25.58,32200.0
2010-09-17 10:30:00,25.57,25.57,25.43,25.44,34000.0,25.57,25.57,25.43,25.44,34000.0
2010-09-17 11:00:00,25.45,25.45,25.29,25.3,118200.0,25.45,25.45,25.29,25.3,118200.0
2010-09-17 11:30:00,25.3,25.36,25.25,25.33,33200.0,25.3,25.36,25.25,25.33,33200.0
2010-09-17 12:00:00,25.33,25.43,25.33,25.43,17700.0,25.33,25.43,25.33,25.43,17700.0
2010-09-17 12:30:00,25.44,25.46,25.35,25.35,27000.0,25.44,25.46,25.35,25.35,27000.0
2010-09-17 13:00:00,25.34,25.39,25.23,25.27,41900.0,25.34,25.39,25.23,25.27,41900.0
2010-09-17 13:30:00,25.27,25.39,25.27,25.37,25700.0,25.27,25.39,25.27,25.37,25700.0
2010-09-17 14:00:00,25.37,25.39,25.29,25.32,25600.0,25.37,25.39,25.29,25.32,25600.0
2010-09-17 14:30:00,25.33,25.37,25.31,25.32,34100.0,25.33,25.37,25.31,25.32,34100.0
2010-09-17 15:00:00,25.33,25.35,25.22,25.22,62000.0,25.33,25.35,25.22,25.22,62000.0
2010-09-17 15:30:00,25.23,25.26,25.16,25.16,246700.0,25.23,25.26,25.16,25.16,246700.0
2010-09-20 09:30:00,25.3,25.42,25.16,25.4,52200.0,25.3,25.42,25.16,25.4,52200.0
2010-09-20 10:00:00,25.4,25.73,25.36,25.62,65900.0,25.4,25.73,25.36,25.62,65900.0
2010-09-20 10:30:00,25.62,25.63,25.52,25.59,52400.0,25.62,25.63,25.52,25.59,52400.0
2010-09-20 11:00:00,25.61,25.64,25.44,25.52,31400.0,25.61,25.64,25.44,25.52,31400.0
2010-09-20 11:30:00,25.52,25.56,25.45,25.51,24000.0,25.52,25.56,25.45,25.51,24000.0
2010-09-20 12:00:00,25.51,25.51,25.43,25.43,21400.0,25.51,25.51,25.43,25.43,21400.0
2010-09-20 12:30:00,25.43,25.54,25.42,25.51,19300.0,25.43,25.54,25.42,25.51,19300.0
2010-09-20 13:00:00,25.52,25.57,25.49,25.57,27300.0,25.52,25.57,25.49,25.57,27300.0
2010-09-20 13:30:00,25.57,25.64,25.53,25.64,34600.0,25.57,25.64,25.53,25.64,34600.0
2010-09-20 14:00:00,25.63,25.7,25.6,25.67,22500.0,25.63,25.7,25.6,25.67,22500.0
2010-09-20 14:30:00,25.68,25.73,25.64,25.7,48600.0,25.68,25.73,25.64,25.7,48600.0
2010-09-20 15:00:00,25.69,25.74,25.65,25.68,57800.0,25.69,25.74,25.65,25.68,57800.0
2010-09-20 15:30:00,25.68,25.73,25.66,25.67,151800.0,25.68,25.73,25.66,25.67,151800.0
2010-09-21 09:30:00,25.74,25.74,25.48,25.6,66300.0,25.74,25.74,25.48,25.6,66300.0
2010-09-21 10:00:00,25.6,25.69,25.6,25.63,30000.0,25.6,25.69,25.6,25.63,30000.0
2010-09-21 10:30:00,25.64,25.72,25.59,25.6,38800.0,25.64,25.72,25.59,25.6,38800.0
2010-09-21 11:00:00,25.61,25.72,25.6,25.61,48400.0,25.61,25.72,25.6,25.61,48400.0
2010-09-21 11:30:00,25.6,25.72,25.6,25.72,61800.0,25.6,25.72,25.6,25.72,61800.0
2010-09-21 12:00:00,25.72,25.75,25.61,25.63,21800.0,25.72,25.75,25.61,25.63,21800.0
2010-09-21 12:30:00,25.62,25.67,25.62,25.65,43900.0,25.62,25.67,25.62,25.65,43900.0
2010-09-21 13:00:00,25.66,25.67,25.58,25.66,58300.0,25.66,25.67,25.58,25.66,58300.0
2010-09-21 13:30:00,25.65,25.73,25.61,25.73,32100.0,25.65,25.73,25.61,25.73,32100.0
2010-09-21 14:00:00,25.72,25.84,25.65,25.84,86500.0,25.72,25.84,25.65,25.84,86500.0
2010-09-21 14:30:00,25.84,25.93,25.79,25.9,167900.0,25.84,25.93,25.79,25.9,167900.0
2010-09-21 15:00:00,25.9,25.91,25.76,25.8,82600.0,25.9,25.91,25.76,25.8,82600.0
2010-09-21 15:30:00,25.8,25.86,25.72,25.77,222500.0,25.8,25.86,25.72,25.77,222500.0
2010-09-22 09:30:00,25.72,25.99,25.59,25.82,38200.0,25.72,25.99,25.59,25.82,38200.0
2010-09-22 10:00:00,25.82,25.82,25.68,25.77,84800.0,25.82,25.82,25.68,25.77,84800.0
2010-09-22 10:30:00,25.77,25.85,25.69,25.73,99000.0,25.77,25.85,25.69,25.73,99000.0
2010-09-22 11:00:00,25.72,25.75,25.53,25.59,66000.0,25.72,25.75,25.53,25.59,66000.0
2010-09-22 11:30:00,25.59,25.65,25.56,25.63,38800.0,25.59,25.65,25.56,25.63,38800.0
2010-09-22 12:00:00,25.63,25.65,25.55,25.57,23400.0,25.63,25.65,25.55,25.57,23400.0
2010-09-22 12:30:00,25.56,25.56,25.5,25.51,25500.0,25.56,25.56,25.5,25.51,25500.0
2010-09-22 13:00:00,25.5,25.54,25.42,25.48,31200.0,25.5,25.54,25.42,25.48,31200.0
2010-09-22 13:30:00,25.48,25.55,25.47,25.51,17600.0,25.48,25.55,25.47,25.51,17600.0
2010-09-22 14:00:00,25.52,25.53,25.46,25.5,42200.0,25.52,25.53,25.46,25.5,42200.0
2010-09-22 14:30:00,25.5,25.61,25.5,25.59,28300.0,25.5,25.61,25.5,25.59,28300.0
2010-09-22 15:00:00,25.6,25.63,25.51,25.51,48600.0,25.6,25.63,25.51,25.51,48600.0
2010-09-22 15:30:00,25.51,25.59,25.51,25.57,69900.0,25.51,25.59,25.51,25.57,69900.0
2010-09-23 09:30:00,25.35,25.57,25.19,25.51,39900.0,25.35,25.57,25.19,25.51,39900.0
2010-09-23 10:00:00,25.5,25.68,25.47,25.56,30600.0,25.5,25.68,25.47,25.56,30600.0
2010-09-23 10:30:00,25.58,25.71,25.58,25.69,15700.0,25.58,25.71,25.58,25.69,15700.0
2010-09-23 11:00:00,25.68,25.85,25.66,25.84,19500.0,25.68,25.85,25.66,25.84,19500.0
2010-09-23 11:30:00,25.85,25.91,25.72,25.73,51200.0,25.85,25.91,25.72,25.73,51200.0
2010-09-23 12:00:00,25.73,25.75,25.68,25.7,17000.0,25.73,25.75,25.68,25.7,17000.0
2010-09-23 12:30:00,25.71,25.8,25.69,25.73,13700.0,25.71,25.8,25.69,25.73,13700.0
2010-09-23 13:00:00,25.74,25.8,25.74,25.78,19300.0,25.74,25.8,25.74,25.78,19300.0
2010-09-23 13:30:00,25.76,25.8,25.7,25.76,14500.0,25.76,25.8,25.7,25.76,14500.0
2010-09-23 14:00:00,25.76,25.81,25.73,25.81,19500.0,25.76,25.81,25.73,25.81,19500.0
2010-09-23 14:30:00,25.8,25.81,25.58,25.59,47400.0,25.8,25.81,25.58,25.59,47400.0
2010-09-23 15:00:00,25.6,25.65,25.52,25.53,48700.0,25.6,25.65,25.52,25.53,48700.0
2010-09-23 15:30:00,25.54,25.56,25.45,25.46,114000.0,25.54,25.56,25.45,25.46,114000.0
2010-09-24 09:30:00,25.89,26.01,25.71,25.87,45000.0,25.89,26.01,25.71,25.87,45000.0
2010-09-24 10:00:00,25.84,25.96,25.78,25.96,114200.0,25.84,25.96,25.78,25.96,114200.0
2010-09-24 10:30:00,25.96,26.02,25.92,25.93,81800.0,25.96,26.02,25.92,25.93,81800.0
2010-09-24 11:00:00,25.94,26.05,25.91,26.04,76000.0,25.94,26.05,25.91,26.04,76000.0
2010-09-24 11:30:00,26.03,26.04,25.91,25.92,62100.0,26.03,26.04,25.91,25.92,62100.0
2010-09-24 12:00:00,25.93,25.93,25.86,25.86,43800.0,25.93,25.93,25.86,25.86,43800.0
2010-09-24 12:30:00,25.87,25.88,25.83,25.85,56700.0,25.87,25.88,25.83,25.85,56700.0
2010-09-24 13:00:00,25.84,25.93,25.84,25.93,31100.0,25.84,25.93,25.84,25.93,31100.0
2010-09-24 13:30:00,25.93,25.98,25.91,25.94,23400.0,25.93,25.98,25.91,25.94,23400.0
2010-09-24 14:00:00,25.94,25.96,25.83,25.88,31800.0,25.94,25.96,25.83,25.88,31800.0
2010-09-24 14:30:00,25.87,25.97,25.86,25.97,40600.0,25.87,25.97,25.86,25.97,40600.0
2010-09-24 15:00:00,25.96,26.05,25.94,26.0,45700.0,25.96,26.05,25.94,26.0,45700.0
2010-09-24 15:30:00,26.0,26.08,25.98,26.01,95600.0,26.0,26.08,25.98,26.01,95600.0
2010-09-27 09:30:00,26.03,26.03,25.66,25.79,44500.0,26.03,26.03,25.66,25.79,44500.0
2010-09-27 10:00:00,25.81,25.85,25.65,25.8,56300.0,25.81,25.85,25.65,25.8,56300.0
2010-09-27 10:30:00,25.81,25.85,25.75,25.83,52000.0,25.81,25.85,25.75,25.83,52000.0
2010-09-27 11:00:00,25.84,25.84,25.67,25.67,26500.0,25.84,25.84,25.67,25.67,26500.0
2010-09-27 11:30:00,25.66,25.68,25.48,25.5,92600.0,25.66,25.68,25.48,25.5,92600.0
2010-09-27 12:00:00,25.5,25.51,25.39,25.41,69600.0,25.5,25.51,25.39,25.41,69600.0
2010-09-27 12:30:00,25.41,25.42,25.39,25.42,41900.0,25.41,25.42,25.39,25.42,41900.0
2010-09-27 13:00:00,25.42,25.55,25.36,25.53,54500.0,25.42,25.55,25.36,25.53,54500.0
2010-09-27 13:30:00,25.53,25.56,25.52,25.54,50000.0,25.53,25.56,25.52,25.54,50000.0
2010-09-27 14:00:00,25.54,25.56,25.47,25.54,114800.0,25.54,25.56,25.47,25.54,114800.0
2010-09-27 14:30:00,25.54,25.6,25.52,25.55,71800.0,25.54,25.6,25.52,25.55,71800.0
2010-09-27 15:00:00,25.54,25.6,25.53,25.6,70600.0,25.54,25.6,25.53,25.6,70600.0
2010-09-27 15:30:00,25.59,25.63,25.42,25.46,183000.0,25.59,25.63,25.42,25.46,183000.0
2010-09-28 09:30:00,25.52,25.68,25.23,25.36,104600.0,25.52,25.68,25.23,25.36,104600.0
2010-09-28 10:00:00,25.37,25.47,25.11,25.36,46600.0,25.37,25.47,25.11,25.36,46600.0
2010-09-28 10:30:00,25.38,25.52,25.34,25.52,75400.0,25.38,25.52,25.34,25.52,75400.0
2010-09-28 11:00:00,25.51,25.58,25.4,25.47,38900.0,25.51,25.58,25.4,25.47,38900.0
2010-09-28 11:30:00,25.5,25.57,25.37,25.41,62600.0,25.5,25.57,25.37,25.41,62600.0
2010-09-28 12:00:00,25.42,25.63,25.37,25.55,81200.0,25.42,25.63,25.37,25.55,81200.0
2010-09-28 12:30:00,25.54,25.62,25.47,25.62,55700.0,25.54,25.62,25.47,25.62,55700.0
2010-09-28 13:00:00,25.61,25.66,25.55,25.65,25400.0,25.61,25.66,25.55,25.65,25400.0
2010-09-28 13:30:00,25.65,25.82,25.63,25.81,44200.0,25.65,25.82,25.63,25.81,44200.0
2010-09-28 14:00:00,25.82,25.83,25.68,25.68,44300.0,25.82,25.83,25.68,25.68,44300.0
2010-09-28 14:30:00,25.68,25.79,25.67,25.75,64800.0,25.68,25.79,25.67,25.75,64800.0
2010-09-28 15:00:00,25.75,25.9,25.75,25.85,77000.0,25.75,25.9,25.75,25.85,77000.0
2010-09-28 15:30:00,25.84,26.05,25.84,26.02,120000.0,25.84,26.05,25.84,26.02,120000.0
2010-09-29 09:30:00,25.94,26.2,25.89,26.12,53600.0,25.94,26.2,25.89,26.12,53600.0
2010-09-29 10:00:00,26.13,26.32,26.13,26.22,48300.0,26.13,26.32,26.13,26.22,48300.0
2010-09-29 10:30:00,26.21,26.31,26.15,26.22,24100.0,26.21,26.31,26.15,26.22,24100.0
2010-09-29 11:00:00,26.23,26.34,26.2,26.34,33800.0,26.23,26.34,26.2,26.34,33800.0
2010-09-29 11:30:00,26.33,26.52,26.33,26.52,47400.0,26.33,26.52,26.33,26.52,47400.0
2010-09-29 12:00:00,26.52,26.59,26.49,26.56,37800.0,26.52,26.59,26.49,26.56,37800.0
2010-09-29 12:30:00,26.55,26.63,26.52,26.61,26400.0,26.55,26.63,26.52,26.61,26400.0
2010-09-29 13:00:00,26.6,26.63,26.45,26.46,25700.0,26.6,26.63,26.45,26.46,25700.0
2010-09-29 13:30:00,26.45,26.64,26.43,26.63,74800.0,26.45,26.64,26.43,26.63,74800.0
2010-09-29 14:00:00,26.63,26.79,26.63,26.71,125500.0,26.63,26.79,26.63,26.71,125500.0
2010-09-29 14:30:00,26.7,26.82,26.7,26.8,62600.0,26.7,26.82,26.7,26.8,62600.0
2010-09-29 15:00:00,26.79,26.8,26.62,26.74,168300.0,26.79,26.8,26.62,26.74,168300.0
2010-09-29 15:30:00,26.74,26.9,26.71,26.74,454900.0,26.74,26.9,26.71,26.74,454900.0
2010-09-30 09:30:00,26.89,27.66,26.84,27.23,156800.0,26.89,27.66,26.84,27.23,156800.0
2010-09-30 10:00:00,27.21,27.21,26.75,26.81,92200.0,27.21,27.21,26.75,26.81,92200.0
2010-09-30 10:30:00,26.82,26.94,26.7,26.7,78300.0,26.82,26.94,26.7,26.7,78300.0
2010-09-30 11:00:00,26.68,26.68,26.33,26.37,78300.0,26.68,26.68,26.33,26.37,78300.0
2010-09-30 11:30:00,26.37,26.6,26.33,26.55,60100.0,26.37,26.6,26.33,26.55,60100.0
2010-09-30 12:00:00,26.54,26.63,26.45,26.59,64400.0,26.54,26.63,26.45,26.59,64400.0
2010-09-30 12:30:00,26.59,26.85,26.59,26.82,46000.0,26.59,26.85,26.59,26.82,46000.0
2010-09-30 13:00:00,26.81,26.83,26.72,26.83,35600.0,26.81,26.83,26.72,26.83,35600.0
2010-09-30 13:30:00,26.82,26.82,26.71,26.75,28600.0,26.82,26.82,26.71,26.75,28600.0
2010-09-30 14:00:00,26.75,26.78,26.7,26.78,45600.0,26.75,26.78,26.7,26.78,45600.0
2010-09-30 14:30:00,26.78,26.94,26.77,26.9,49300.0,26.78,26.94,26.77,26.9,49300.0
2010-09-30 15:00:00,26.89,26.91,26.77,26.88,50000.0,26.89,26.91,26.77,26.88,50000.0
2010-09-30 15:30:00,26.87,26.88,26.71,26.75,176700.0,26.87,26.88,26.71,26.75,176700.0
2010-10-01 09:30:00,27.11,27.11,26.93,27.08,91000.0,27.11,27.11,26.93,27.08,91000.0
2010-10-01 10:00:00,27.07,27.2,26.88,26.94,89500.0,27.07,27.2,26.88,26.94,89500.0
2010-10-01 10:30:00,26.91,26.97,26.8,26.83,62200.0,26.91,26.97,26.8,26.83,62200.0
2010-10-01 11:00:00,26.81,26.86,26.75,26.81,44000.0,26.81,26.86,26.75,26.81,44000.0
2010-10-01 11:30:00,26.79,26.85,26.73,26.75,43200.0,26.79,26.85,26.73,26.75,43200.0
2010-10-01 12:00:00,26.74,26.74,26.59,26.6,33100.0,26.74,26.74,26.59,26.6,33100.0
2010-10-01 12:30:00,26.6,26.61,26.52,26.56,42100.0,26.6,26.61,26.52,26.56,42100.0
2010-10-01 13:00:00,26.57,26.65,26.55,26.58,32900.0,26.57,26.65,26.55,26.58,32900.0
2010-10-01 13:30:00,26.59,26.59,26.5,26.56,27200.0,26.59,26.59,26.5,26.56,27200.0
2010-10-01 14:00:00,26.57,26.69,26.57,26.67,38500.0,26.57,26.69,26.57,26.67,38500.0
2010-10-01 14:30:00,26.68,26.82,26.67,26.82,45100.0,26.68,26.82,26.67,26.82,45100.0
2010-10-01 15:00:00,26.82,26.86,26.74,26.75,52300.0,26.82,26.86,26.74,26.75,52300.0
2010-10-01 15:30:00,26.75,26.81,26.73,26.8,58200.0,26.75,26.81,26.73,26.8,58200.0
2010-10-04 09:30:00,26.75,26.8,26.49,26.51,44700.0,26.75,26.8,26.49,26.51,44700.0
2010-10-04 10:00:00,26.53,26.59,26.39,26.47,43400.0,26.53,26.59,26.39,26.47,43400.0
2010-10-04 10:30:00,26.47,26.47,26.18,26.21,64000.0,26.47,26.47,26.18,26.21,64000.0
2010-10-04 11:00:00,26.21,26.21,25.84,25.89,76100.0,26.21,26.21,25.84,25.89,76100.0
2010-10-04 11:30:00,25.9,26.1,25.88,25.95,40400.0,25.9,26.1,25.88,25.95,40400.0
2010-10-04 12:00:00,25.95,26.03,25.9,25.99,27100.0,25.95,26.03,25.9,25.99,27100.0
2010-10-04 12:30:00,25.99,26.04,25.96,26.03,27500.0,25.99,26.04,25.96,26.03,27500.0
2010-10-04 13:00:00,26.03,26.23,26.01,26.19,48500.0,26.03,26.23,26.01,26.19,48500.0
2010-10-04 13:30:00,26.19,26.19,26.04,26.14,35700.0,26.19,26.19,26.04,26.14,35700.0
2010-10-04 14:00:00,26.15,26.18,26.01,26.04,56500.0,26.15,26.18,26.01,26.04,56500.0
2010-10-04 14:30:00,26.04,26.19,26.02,26.15,38200.0,26.04,26.19,26.02,26.15,38200.0
2010-10-04 15:00:00,26.15,26.23,26.13,26.19,54300.0,26.15,26.23,26.13,26.19,54300.0
2010-10-04 15:30:00,26.2,26.22,26.15,26.18,54700.0,26.2,26.22,26.15,26.18,54700.0
2010-10-05 09:30:00,26.58,26.75,26.49,26.74,41200.0,26.58,26.75,26.49,26.74,41200.0
2010-10-05 10:00:00,26.69,26.84,26.61,26.84,61400.0,26.69,26.84,26.61,26.84,61400.0
2010-10-05 10:30:00,26.84,26.94,26.84,26.87,32700.0,26.84,26.94,26.84,26.87,32700.0
2010-10-05 11:00:00,26.85,26.87,26.77,26.81,23200.0,26.85,26.87,26.77,26.81,23200.0
2010-10-05 11:30:00,26.81,27.04,26.81,26.94,41300.0,26.81,27.04,26.81,26.94,41300.0
2010-10-05 12:00:00,26.95,26.96,26.9,26.91,15300.0,26.95,26.96,26.9,26.91,15300.0
2010-10-05 12:30:00,26.91,26.97,26.89,26.96,19600.0,26.91,26.97,26.89,26.96,19600.0
2010-10-05 13:00:00,26.95,27.02,26.9,26.9,27900.0,26.95,27.02,26.9,26.9,27900.0
2010-10-05 13:30:00,26.91,26.91,26.84,26.88,21000.0,26.91,26.91,26.84,26.88,21000.0
2010-10-05 14:00:00,26.87,26.92,26.87,26.92,27400.0,26.87,26.92,26.87,26.92,27400.0
2010-10-05 14:30:00,26.92,27.0,26.92,26.95,45200.0,26.92,27.0,26.92,26.95,45200.0
2010-10-05 15:00:00,26.95,26.99,26.91,26.97,29400.0,26.95,26.99,26.91,26.97,29400.0
2010-10-05 15:30:00,26.98,26.99,26.89,26.9,69500.0,26.98,26.99,26.89,26.9,69500.0
2010-10-06 09:30:00,26.99,27.06,26.69,26.77,28900.0,26.99,27.06,26.69,26.77,28900.0
2010-10-06 10:00:00,26.77,26.82,26.52,26.58,20000.0,26.77,26.82,26.52,26.58,20000.0
2010-10-06 10:30:00,26.57,26.58,26.48,26.51,17900.0,26.57,26.58,26.48,26.51,17900.0
2010-10-06 11:00:00,26.53,26.58,26.48,26.56,21400.0,26.53,26.58,26.48,26.56,21400.0
2010-10-06 11:30:00,26.56,26.65,26.54,26.54,20800.0,26.56,26.65,26.54,26.54,20800.0
2010-10-06 12:00:00,26.54,26.62,26.4,26.4,23600.0,26.54,26.62,26.4,26.4,23600.0
2010-10-06 12:30:00,26.4,26.41,26.34,26.36,34200.0,26.4,26.41,26.34,26.36,34200.0
2010-10-06 13:00:00,26.36,26.36,26.21,26.25,27000.0,26.36,26.36,26.21,26.25,27000.0
2010-10-06 13:30:00,26.26,26.35,26.24,26.35,75400.0,26.26,26.35,26.24,26.35,75400.0
2010-10-06 14:00:00,26.35,26.37,26.25,26.36,49500.0,26.35,26.37,26.25,26.36,49500.0
2010-10-06 14:30:00,26.37,26.46,26.37,26.42,104500.0,26.37,26.46,26.37,26.42,104500.0
2010-10-06 15:00:00,26.43,26.52,26.35,26.51,70600.0,26.43,26.52,26.35,26.51,70600.0
2010-10-06 15:30:00,26.51,26.64,26.49,26.63,112000.0,26.51,26.64,26.49,26.63,112000.0
2010-10-07 09:30:00,26.83,26.96,26.06,26.09,135300.0,26.83,26.96,26.06,26.09,135300.0
2010-10-07 10:00:00,26.08,26.28,26.01,26.27,138800.0,26.08,26.28,26.01,26.27,138800.0
2010-10-07 10:30:00,26.28,26.4,26.23,26.38,71000.0,26.28,26.4,26.23,26.38,71000.0
2010-10-07 11:00:00,26.38,26.47,26.33,26.45,65900.0,26.38,26.47,26.33,26.45,65900.0
2010-10-07 11:30:00,26.46,26.53,26.45,26.52,68300.0,26.46,26.53,26.45,26.52,68300.0
2010-10-07 12:00:00,26.52,26.52,26.42,26.43,81900.0,26.52,26.52,26.42,26.43,81900.0
2010-10-07 12:30:00,26.42,26.47,26.36,26.45,71900.0,26.42,26.47,26.36,26.45,71900.0
2010-10-07 13:00:00,26.45,26.55,26.45,26.51,34800.0,26.45,26.55,26.45,26.51,34800.0
2010-10-07 13:30:00,26.51,26.62,26.46,26.59,45800.0,26.51,26.62,26.46,26.59,45800.0
2010-10-07 14:00:00,26.59,26.65,26.5,26.6,74400.0,26.59,26.65,26.5,26.6,74400.0
2010-10-07 14:30:00,26.6,26.78,26.59,26.78,101400.0,26.6,26.78,26.59,26.78,101400.0
2010-10-07 15:00:00,26.78,26.88,26.73,26.87,106800.0,26.78,26.88,26.73,26.87,106800.0
2010-10-07 15:30:00,26.86,26.93,26.82,26.92,280800.0,26.86,26.93,26.82,26.92,280800.0
2010-10-08 09:30:00,27.0,27.05,26.85,26.89,70500.0,27.0,27.05,26.85,26.89,70500.0
2010-10-08 10:00:00,26.89,26.91,26.63,26.69,80900.0,26.89,26.91,26.63,26.69,80900.0
2010-10-08 10:30:00,26.7,26.86,26.68,26.85,55000.0,26.7,26.86,26.68,26.85,55000.0
2010-10-08 11:00:00,26.86,27.08,26.83,27.07,54900.0,26.86,27.08,26.83,27.07,54900.0
2010-10-08 11:30:00,27.07,27.34,27.05,27.33,98000.0,27.07,27.34,27.05,27.33,98000.0
2010-10-08 12:00:00,27.33,27.34,27.23,27.26,67400.0,27.33,27.34,27.23,27.26,67400.0
2010-10-08 12:30:00,27.25,27.55,27.23,27.53,132700.0,27.25,27.55,27.23,27.53,132700.0
2010-10-08 13:00:00,27.52,27.53,27.38,27.41,56600.0,27.52,27.53,27.38,27.41,56600.0
2010-10-08 13:30:00,27.4,27.42,27.35,27.39,48300.0,27.4,27.42,27.35,27.39,48300.0
2010-10-08 14:00:00,27.38,27.51,27.3,27.5,67500.0,27.38,27.51,27.3,27.5,67500.0
2010-10-08 14:30:00,27.5,27.57,27.5,27.5,66300.0,27.5,27.57,27.5,27.5,66300.0
2010-10-08 15:00:00,27.49,27.55,27.48,27.53,77700.0,27.49,27.55,27.48,27.53,77700.0
2010-10-08 15:30:00,27.52,27.59,27.51,27.55,136600.0,27.52,27.59,27.51,27.55,136600.0
2010-10-11 09:30:00,27.59,27.62,27.4,27.48,43100.0,27.59,27.62,27.4,27.48,43100.0
2010-10-11 10:00:00,27.49,27.7,27.49,27.63,39700.0,27.49,27.7,27.49,27.63,39700.0
2010-10-11 10:30:00,27.64,27.64,27.5,27.6,28700.0,27.64,27.64,27.5,27.6,28700.0
2010-10-11 11:00:00,27.59,27.66,27.58,27.65,20600.0,27.59,27.66,27.58,27.65,20600.0
2010-10-11 11:30:00,27.65,27.84,27.64,27.81,46900.0,27.65,27.84,27.64,27.81,46900.0
2010-10-11 12:00:00,27.82,27.83,27.74,27.77,20000.0,27.82,27.83,27.74,27.77,20000.0
2010-10-11 12:30:00,27.77,27.82,27.74,27.76,19100.0,27.77,27.82,27.74,27.76,19100.0
2010-10-11 13:00:00,27.77,27.8,27.7,27.7,35900.0,27.77,27.8,27.7,27.7,35900.0
2010-10-11 13:30:00,27.7,27.77,27.67,27.76,52400.0,27.7,27.77,27.67,27.76,52400.0
2010-10-11 14:00:00,27.76,27.78,27.67,27.7,42700.0,27.76,27.78,27.67,27.7,42700.0
2010-10-11 14:30:00,27.71,27.74,27.65,27.65,16000.0,27.71,27.74,27.65,27.65,16000.0
2010-10-11 15:00:00,27.65,27.68,27.56,27.56,29400.0,27.65,27.68,27.56,27.56,29400.0
2010-10-11 15:30:00,27.57,27.58,27.52,27.56,90900.0,27.57,27.58,27.52,27.56,90900.0
2010-10-12 09:30:00,27.61,27.64,27.16,27.33,50600.0,27.61,27.64,27.16,27.33,50600.0
2010-10-12 10:00:00,27.34,27.53,27.28,27.42,37900.0,27.34,27.53,27.28,27.42,37900.0
2010-10-12 10:30:00,27.42,27.6,27.38,27.58,50900.0,27.42,27.6,27.38,27.58,50900.0
2010-10-12 11:00:00,27.57,27.63,27.51,27.62,39600.0,27.57,27.63,27.51,27.62,39600.0
2010-10-12 11:30:00,27.62,27.63,27.53,27.6,38900.0,27.62,27.63,27.53,27.6,38900.0
2010-10-12 12:00:00,27.59,27.72,27.55,27.68,54800.0,27.59,27.72,27.55,27.68,54800.0
2010-10-12 12:30:00,27.68,27.69,27.63,27.63,28600.0,27.68,27.69,27.63,27.63,28600.0
2010-10-12 13:00:00,27.63,27.68,27.6,27.67,34300.0,27.63,27.68,27.6,27.67,34300.0
2010-10-12 13:30:00,27.66,27.67,27.65,27.67,26900.0,27.66,27.67,27.65,27.67,26900.0
2010-10-12 14:00:00,27.68,27.92,27.63,27.89,100200.0,27.68,27.92,27.63,27.89,100200.0
2010-10-12 14:30:00,27.88,27.91,27.78,27.9,68900.0,27.88,27.91,27.78,27.9,68900.0
2010-10-12 15:00:00,27.9,27.97,27.84,27.97,70200.0,27.9,27.97,27.84,27.97,70200.0
2010-10-12 15:30:00,27.96,27.96,27.83,27.85,136800.0,27.96,27.96,27.83,27.85,136800.0
2010-10-13 09:30:00,28.13,28.13,27.88,27.99,104600.0,28.13,28.13,27.88,27.99,104600.0
2010-10-13 10:00:00,28.0,28.18,27.94,28.0,77400.0,28.0,28.18,27.94,28.0,77400.0
2010-10-13 10:30:00,28.01,28.01,27.83,27.91,49400.0,28.01,28.01,27.83,27.91,49400.0
2010-10-13 11:00:00,27.9,27.96,27.8,27.85,90600.0,27.9,27.96,27.8,27.85,90600.0
2010-10-13 11:30:00,27.84,27.86,27.72,27.73,70300.0,27.84,27.86,27.72,27.73,70300.0
2010-10-13 12:00:00,27.73,27.75,27.66,27.71,54800.0,27.73,27.75,27.66,27.71,54800.0
2010-10-13 12:30:00,27.73,27.74,27.66,27.67,64100.0,27.73,27.74,27.66,27.67,64100.0
2010-10-13 13:00:00,27.68,27.72,27.63,27.64,62500.0,27.68,27.72,27.63,27.64,62500.0
2010-10-13 13:30:00,27.65,27.69,27.64,27.66,50900.0,27.65,27.69,27.64,27.66,50900.0
2010-10-13 14:00:00,27.68,27.71,27.63,27.63,60900.0,27.68,27.71,27.63,27.63,60900.0
2010-10-13 14:30:00,27.64,27.67,27.61,27.67,67500.0,27.64,27.67,27.61,27.67,67500.0
2010-10-13 15:00:00,27.67,27.7,27.59,27.62,113900.0,27.67,27.7,27.59,27.62,113900.0
2010-10-13 15:30:00,27.63,27.7,27.55,27.57,187900.0,27.63,27.7,27.55,27.57,187900.0
2010-10-14 09:30:00,27.54,27.62,27.27,27.36,96700.0,27.54,27.62,27.27,27.36,96700.0
2010-10-14 10:00:00,27.37,27.66,27.36,27.61,51800.0,27.37,27.66,27.36,27.61,51800.0
2010-10-14 10:30:00,27.6,27.65,27.55,27.55,62000.0,27.6,27.65,27.55,27.55,62000.0
2010-10-14 11:00:00,27.56,27.56,27.48,27.51,39400.0,27.56,27.56,27.48,27.51,39400.0
2010-10-14 11:30:00,27.51,27.55,27.43,27.51,59100.0,27.51,27.55,27.43,27.51,59100.0
2010-10-14 12:00:00,27.51,27.61,27.49,27.5,22700.0,27.51,27.61,27.49,27.5,22700.0
2010-10-14 12:30:00,27.5,27.57,27.47,27.53,33000.0,27.5,27.57,27.47,27.53,33000.0
2010-10-14 13:00:00,27.53,27.53,27.38,27.44,26100.0,27.53,27.53,27.38,27.44,26100.0
2010-10-14 13:30:00,27.43,27.51,27.42,27.5,46300.0,27.43,27.51,27.42,27.5,46300.0
2010-10-14 14:00:00,27.5,27.51,27.44,27.46,50400.0,27.5,27.51,27.44,27.46,50400.0
2010-10-14 14:30:00,27.47,27.5,27.42,27.44,53300.0,27.47,27.5,27.42,27.44,53300.0
2010-10-14 15:00:00,27.44,27.44,27.35,27.37,62800.0,27.44,27.44,27.35,27.37,62800.0
2010-10-14 15:30:00,27.36,27.47,27.35,27.44,117200.0,27.36,27.47,27.35,27.44,117200.0
2010-10-15 09:30:00,27.73,27.76,27.24,27.3,82500.0,27.73,27.76,27.24,27.3,82500.0
2010-10-15 10:00:00,27.29,27.4,27.1,27.13,55200.0,27.29,27.4,27.1,27.13,55200.0
2010-10-15 10:30:00,27.11,27.35,27.07,27.28,38900.0,27.11,27.35,27.07,27.28,38900.0
2010-10-15 11:00:00,27.29,27.33,27.19,27.25,79000.0,27.29,27.33,27.19,27.25,79000.0
2010-10-15 11:30:00,27.26,27.41,27.25,27.28,55800.0,27.26,27.41,27.25,27.28,55800.0
2010-10-15 12:00:00,27.28,27.32,27.15,27.31,48300.0,27.28,27.32,27.15,27.31,48300.0
2010-10-15 12:30:00,27.31,27.41,27.31,27.34,17800.0,27.31,27.41,27.31,27.34,17800.0
2010-10-15 13:00:00,27.36,27.45,27.36,27.45,16800.0,27.36,27.45,27.36,27.45,16800.0
2010-10-15 13:30:00,27.45,27.46,27.33,27.38,58700.0,27.45,27.46,27.33,27.38,58700.0
2010-10-15 14:00:00,27.38,27.42,27.32,27.38,27000.0,27.38,27.42,27.32,27.38,27000.0
2010-10-15 14:30:00,27.38,27.39,27.31,27.34,49900.0,27.38,27.39,27.31,27.34,49900.0
2010-10-15 15:00:00,27.33,27.43,27.33,27.37,67400.0,27.33,27.43,27.33,27.37,67400.0
2010-10-15 15:30:00,27.38,27.51,27.37,27.44,182700.0,27.38,27.51,27.37,27.44,182700.0
2010-10-18 09:30:00,27.55,27.55,27.33,27.37,33000.0,27.55,27.55,27.33,27.37,33000.0
2010-10-18 10:00:00,27.37,27.49,27.26,27.41,26700.0,27.37,27.49,27.26,27.41,26700.0
2010-10-18 10:30:00,27.42,27.5,27.38,27.43,20000.0,27.42,27.5,27.38,27.43,20000.0
2010-10-18 11:00:00,27.45,27.46,27.34,27.37,17300.0,27.45,27.46,27.34,27.37,17300.0
2010-10-18 11:30:00,27.38,27.45,27.31,27.45,34800.0,27.38,27.45,27.31,27.45,34800.0
2010-10-18 12:00:00,27.45,27.53,27.42,27.44,20600.0,27.45,27.53,27.42,27.44,20600.0
2010-10-18 12:30:00,27.45,27.47,27.39,27.42,25600.0,27.45,27.47,27.39,27.42,25600.0
2010-10-18 13:00:00,27.41,27.43,27.36,27.37,29100.0,27.41,27.43,27.36,27.37,29100.0
2010-10-18 13:30:00,27.37,27.41,27.35,27.37,19200.0,27.37,27.41,27.35,27.37,19200.0
2010-10-18 14:00:00,27.37,27.5,27.36,27.44,36000.0,27.37,27.5,27.36,27.44,36000.0
2010-10-18 14:30:00,27.43,27.44,27.38,27.43,27000.0,27.43,27.44,27.38,27.43,27000.0
2010-10-18 15:00:00,27.43,27.49,27.42,27.43,56700.0,27.43,27.49,27.42,27.43,56700.0
2010-10-18 15:30:00,27.43,27.48,27.43,27.46,92900.0,27.43,27.48,27.43,27.46,92900.0
2010-10-19 09:30:00,27.11,27.18,27.0,27.01,32100.0,27.11,27.18,27.0,27.01,32100.0
2010-10-19 10:00:00,27.02,27.38,27.01,27.33,31700.0,27.02,27.38,27.01,27.33,31700.0
2010-10-19 10:30:00,27.34,27.48,27.28,27.42,22000.0,27.34,27.48,27.28,27.42,22000.0
2010-10-19 11:00:00,27.39,27.45,27.37,27.41,23800.0,27.39,27.45,27.37,27.41,23800.0
2010-10-19 11:30:00,27.42,27.59,27.42,27.56,29000.0,27.42,27.59,27.42,27.56,29000.0
2010-10-19 12:00:00,27.57,27.58,27.51,27.52,25400.0,27.57,27.58,27.51,27.52,25400.0
2010-10-19 12:30:00,27.51,27.53,27.46,27.53,37500.0,27.51,27.53,27.46,27.53,37500.0
2010-10-19 13:00:00,27.53,27.53,27.42,27.42,29900.0,27.53,27.53,27.42,27.42,29900.0
2010-10-19 13:30:00,27.42,27.46,27.3,27.3,68200.0,27.42,27.46,27.3,27.3,68200.0
2010-10-19 14:00:00,27.3,27.31,27.1,27.15,88500.0,27.3,27.31,27.1,27.15,88500.0
2010-10-19 14:30:00,27.14,27.25,27.12,27.23,75900.0,27.14,27.25,27.12,27.23,75900.0
2010-10-19 15:00:00,27.22,27.23,27.06,27.08,81100.0,27.22,27.23,27.06,27.08,81100.0
2010-10-19 15:30:00,27.08,27.27,27.04,27.21,153000.0,27.08,27.27,27.04,27.21,153000.0
2010-10-20 09:30:00,27.34,27.48,27.31,27.41,19300.0,27.34,27.48,27.31,27.41,19300.0
2010-10-20 10:00:00,27.38,27.42,27.25,27.35,44600.0,27.38,27.42,27.25,27.35,44600.0
2010-10-20 10:30:00,27.33,27.5,27.31,27.45,31300.0,27.33,27.5,27.31,27.45,31300.0
2010-10-20 11:00:00,27.45,27.51,27.41,27.45,43300.0,27.45,27.51,27.41,27.45,43300.0
2010-10-20 11:30:00,27.46,27.49,27.4,27.42,51300.0,27.46,27.49,27.4,27.42,51300.0
2010-10-20 12:00:00,27.4,27.54,27.4,27.46,21400.0,27.4,27.54,27.4,27.46,21400.0
2010-10-20 12:30:00,27.48,27.48,27.42,27.43,12700.0,27.48,27.48,27.42,27.43,12700.0
2010-10-20 13:00:00,27.43,27.51,27.42,27.47,21300.0,27.43,27.51,27.42,27.47,21300.0
2010-10-20 13:30:00,27.46,27.5,27.44,27.49,24700.0,27.46,27.5,27.44,27.49,24700.0
2010-10-20 14:00:00,27.49,27.55,27.41,27.51,43100.0,27.49,27.55,27.41,27.51,43100.0
2010-10-20 14:30:00,27.52,27.6,27.52,27.56,36000.0,27.52,27.6,27.52,27.56,36000.0
2010-10-20 15:00:00,27.55,27.67,27.52,27.67,75200.0,27.55,27.67,27.52,27.67,75200.0
2010-10-20 15:30:00,27.67,27.7,27.59,27.64,167800.0,27.67,27.7,27.59,27.64,167800.0
2010-10-21 09:30:00,27.75,27.75,27.55,27.64,29200.0,27.75,27.75,27.55,27.64,29200.0
2010-10-21 10:00:00,27.65,27.65,27.48,27.57,91600.0,27.65,27.65,27.48,27.57,91600.0
2010-10-21 10:30:00,27.58,27.65,27.57,27.64,37500.0,27.58,27.65,27.57,27.64,37500.0
2010-10-21 11:00:00,27.64,27.7,27.39,27.46,89500.0,27.64,27.7,27.39,27.46,89500.0
2010-10-21 11:30:00,27.45,27.57,27.35,27.57,46500.0,27.45,27.57,27.35,27.57,46500.0
2010-10-21 12:00:00,27.56,27.57,27.48,27.57,15000.0,27.56,27.57,27.48,27.57,15000.0
2010-10-21 12:30:00,27.56,27.57,27.4,27.48,19300.0,27.56,27.57,27.4,27.48,19300.0
2010-10-21 13:00:00,27.47,27.52,27.43,27.45,26900.0,27.47,27.52,27.43,27.45,26900.0
2010-10-21 13:30:00,27.46,27.49,27.26,27.28,67900.0,27.46,27.49,27.26,27.28,67900.0
2010-10-21 14:00:00,27.28,27.32,27.22,27.28,75200.0,27.28,27.32,27.22,27.28,75200.0
2010-10-21 14:30:00,27.26,27.52,27.26,27.46,158300.0,27.26,27.52,27.26,27.46,158300.0
2010-10-21 15:00:00,27.46,27.69,27.45,27.66,53000.0,27.46,27.69,27.45,27.66,53000.0
2010-10-21 15:30:00,27.67,27.69,27.53,27.62,87700.0,27.67,27.69,27.53,27.62,87700.0
2010-10-22 09:30:00,27.64,27.79,27.57,27.65,21600.0,27.64,27.79,27.57,27.65,21600.0
2010-10-22 10:00:00,27.62,27.79,27.58,27.79,33200.0,27.62,27.79,27.58,27.79,33200.0
2010-10-22 10:30:00,27.79,27.91,27.79,27.88,18700.0,27.79,27.91,27.79,27.88,18700.0
2010-10-22 11:00:00,27.87,27.92,27.83,27.91,27800.0,27.87,27.92,27.83,27.91,27800.0
2010-10-22 11:30:00,27.92,28.01,27.92,27.99,33400.0,27.92,28.01,27.92,27.99,33400.0
2010-10-22 12:00:00,27.97,28.1,27.97,28.1,20300.0,27.97,28.1,27.97,28.1,20300.0
2010-10-22 12:30:00,28.1,28.16,28.06,28.16,43200.0,28.1,28.16,28.06,28.16,43200.0
2010-10-22 13:00:00,28.16,28.22,28.11,28.2,49900.0,28.16,28.22,28.11,28.2,49900.0
2010-10-22 13:30:00,28.2,28.23,28.13,28.13,48100.0,28.2,28.23,28.13,28.13,48100.0
2010-10-22 14:00:00,28.13,28.24,28.11,28.23,41200.0,28.13,28.24,28.11,28.23,41200.0
2010-10-22 14:30:00,28.23,28.23,28.17,28.2,49500.0,28.23,28.23,28.17,28.2,49500.0
2010-10-22 15:00:00,28.2,28.24,28.18,28.21,53700.0,28.2,28.24,28.18,28.21,53700.0
2010-10-22 15:30:00,28.21,28.27,28.18,28.26,99900.0,28.21,28.27,28.18,28.26,99900.0
2010-10-25 09:30:00,28.53,28.72,28.4,28.7,64300.0,28.53,28.72,28.4,28.7,64300.0
2010-10-25 10:00:00,28.73,28.84,28.68,28.73,71100.0,28.73,28.84,28.68,28.73,71100.0
2010-10-25 10:30:00,28.73,28.84,28.71,28.72,104700.0,28.73,28.84,28.71,28.72,104700.0
2010-10-25 11:00:00,28.71,28.8,28.64,28.79,67600.0,28.71,28.8,28.64,28.79,67600.0
2010-10-25 11:30:00,28.8,28.82,28.74,28.77,38800.0,28.8,28.82,28.74,28.77,38800.0
2010-10-25 12:00:00,28.77,28.8,28.71,28.73,44400.0,28.77,28.8,28.71,28.73,44400.0
2010-10-25 12:30:00,28.73,28.8,28.72,28.75,35100.0,28.73,28.8,28.72,28.75,35100.0
2010-10-25 13:00:00,28.75,28.78,28.73,28.76,39800.0,28.75,28.78,28.73,28.76,39800.0
2010-10-25 13:30:00,28.76,28.77,28.73,28.75,27500.0,28.76,28.77,28.73,28.75,27500.0
2010-10-25 14:00:00,28.76,28.76,28.73,28.74,15500.0,28.76,28.76,28.73,28.74,15500.0
2010-10-25 14:30:00,28.74,28.75,28.66,28.69,65500.0,28.74,28.75,28.66,28.69,65500.0
2010-10-25 15:00:00,28.68,28.74,28.68,28.73,57200.0,28.68,28.74,28.68,28.73,57200.0
2010-10-25 15:30:00,28.74,28.74,28.54,28.62,192500.0,28.74,28.74,28.54,28.62,192500.0
2010-10-26 09:30:00,28.51,28.52,28.04,28.13,70700.0,28.51,28.52,28.04,28.13,70700.0
2010-10-26 10:00:00,28.17,28.58,28.16,28.48,32600.0,28.17,28.58,28.16,28.48,32600.0
2010-10-26 10:30:00,28.49,28.59,28.41,28.59,22800.0,28.49,28.59,28.41,28.59,22800.0
2010-10-26 11:00:00,28.61,28.68,28.48,28.6,27100.0,28.61,28.68,28.48,28.6,27100.0
2010-10-26 11:30:00,28.59,28.65,28.53,28.58,34900.0,28.59,28.65,28.53,28.58,34900.0
2010-10-26 12:00:00,28.59,28.61,28.52,28.55,26300.0,28.59,28.61,28.52,28.55,26300.0
2010-10-26 12:30:00,28.54,28.55,28.47,28.52,23300.0,28.54,28.55,28.47,28.52,23300.0
2010-10-26 13:00:00,28.54,28.6,28.49,28.49,36900.0,28.54,28.6,28.49,28.49,36900.0
2010-10-26 13:30:00,28.49,28.55,28.43,28.44,32600.0,28.49,28.55,28.43,28.44,32600.0
2010-10-26 14:00:00,28.43,28.48,28.38,28.47,53300.0,28.43,28.48,28.38,28.47,53300.0
2010-10-26 14:30:00,28.47,28.48,28.44,28.45,48200.0,28.47,28.48,28.44,28.45,48200.0
2010-10-26 15:00:00,28.45,28.49,28.43,28.45,66700.0,28.45,28.49,28.43,28.45,66700.0
2010-10-26 15:30:00,28.45,28.52,28.08,28.38,207200.0,28.45,28.52,28.08,28.38,207200.0
2010-10-27 09:30:00,29.51,30.46,28.85,29.55,259200.0,29.51,30.46,28.85,29.55,259200.0
2010-10-27 10:00:00,29.56,29.58,29.28,29.35,310700.0,29.56,29.58,29.28,29.35,310700.0
2010-10-27 10:30:00,29.34,29.64,29.33,29.6,223800.0,29.34,29.64,29.33,29.6,223800.0
2010-10-27 11:00:00,29.6,29.63,29.38,29.42,494000.0,29.6,29.63,29.38,29.42,494000.0
2010-10-27 11:30:00,29.42,29.63,29.42,29.51,202000.0,29.42,29.63,29.42,29.51,202000.0
2010-10-27 12:00:00,29.51,29.66,29.51,29.65,116600.0,29.51,29.66,29.51,29.65,116600.0
2010-10-27 12:30:00,29.65,29.71,29.55,29.69,38900.0,29.65,29.71,29.55,29.69,38900.0
2010-10-27 13:00:00,29.69,29.79,29.62,29.75,149500.0,29.69,29.79,29.62,29.75,149500.0
2010-10-27 13:30:00,29.75,30.02,29.74,29.75,205800.0,29.75,30.02,29.74,29.75,205800.0
2010-10-27 14:00:00,29.75,29.76,29.51,29.53,156900.0,29.75,29.76,29.51,29.53,156900.0
2010-10-27 14:30:00,29.54,29.57,29.24,29.24,131500.0,29.54,29.57,29.24,29.24,131500.0
2010-10-27 15:00:00,29.23,29.29,29.16,29.24,153100.0,29.23,29.29,29.16,29.24,153100.0
2010-10-27 15:30:00,29.24,29.36,29.23,29.34,267900.0,29.24,29.36,29.23,29.34,267900.0
2010-10-28 09:30:00,29.53,29.69,29.13,29.37,158700.0,29.53,29.69,29.13,29.37,158700.0
2010-10-28 10:00:00,29.39,29.52,29.2,29.23,98300.0,29.39,29.52,29.2,29.23,98300.0
2010-10-28 10:30:00,29.23,29.32,29.12,29.24,100100.0,29.23,29.32,29.12,29.24,100100.0
2010-10-28 11:00:00,29.24,29.33,29.18,29.3,65600.0,29.24,29.33,29.18,29.3,65600.0
2010-10-28 11:30:00,29.3,29.36,29.22,29.25,58500.0,29.3,29.36,29.22,29.25,58500.0
2010-10-28 12:00:00,29.23,29.36,29.2,29.32,114700.0,29.23,29.36,29.2,29.32,114700.0
2010-10-28 12:30:00,29.31,29.39,29.26,29.28,51900.0,29.31,29.39,29.26,29.28,51900.0
2010-10-28 13:00:00,29.27,29.46,29.25,29.32,49100.0,29.27,29.46,29.25,29.32,49100.0
2010-10-28 13:30:00,29.32,29.33,29.22,29.28,86000.0,29.32,29.33,29.22,29.28,86000.0
2010-10-28 14:00:00,29.28,29.45,29.26,29.42,99600.0,29.28,29.45,29.26,29.42,99600.0
2010-10-28 14:30:00,29.41,29.56,29.36,29.53,114300.0,29.41,29.56,29.36,29.53,114300.0
2010-10-28 15:00:00,29.53,29.59,29.48,29.56,119800.0,29.53,29.59,29.48,29.56,119800.0
2010-10-28 15:30:00,29.57,29.72,29.54,29.65,240300.0,29.57,29.72,29.54,29.65,240300.0
2010-10-29 09:30:00,29.66,29.99,29.64,29.9,112400.0,29.66,29.99,29.64,29.9,112400.0
2010-10-29 10:00:00,29.9,29.92,29.83,29.83,66400.0,29.9,29.92,29.83,29.83,66400.0
2010-10-29 10:30:00,29.84,29.9,29.78,29.86,90200.0,29.84,29.9,29.78,29.86,90200.0
2010-10-29 11:00:00,29.84,29.87,29.76,29.78,39200.0,29.84,29.87,29.76,29.78,39200.0
2010-10-29 11:30:00,29.77,29.78,29.69,29.76,38800.0,29.77,29.78,29.69,29.76,38800.0
2010-10-29 12:00:00,29.76,29.84,29.74,29.84,17200.0,29.76,29.84,29.74,29.84,17200.0
2010-10-29 12:30:00,29.85,29.86,29.81,29.82,16500.0,29.85,29.86,29.81,29.82,16500.0
2010-10-29 13:00:00,29.82,29.83,29.74,29.81,26000.0,29.82,29.83,29.74,29.81,26000.0
2010-10-29 13:30:00,29.81,29.82,29.75,29.82,28500.0,29.81,29.82,29.75,29.82,28500.0
2010-10-29 14:00:00,29.81,29.82,29.68,29.7,50000.0,29.81,29.82,29.68,29.7,50000.0
2010-10-29 14:30:00,29.7,29.7,29.57,29.57,36400.0,29.7,29.7,29.57,29.57,36400.0
2010-10-29 15:00:00,29.56,29.62,29.56,29.62,104100.0,29.56,29.62,29.56,29.62,104100.0
2010-10-29 15:30:00,29.62,29.76,29.6,29.61,184800.0,29.62,29.76,29.6,29.61,184800.0
2010-11-01 09:30:00,29.8,29.98,29.78,29.88,43800.0,29.8,29.98,29.78,29.88,43800.0
2010-11-01 10:00:00,29.9,30.0,29.77,29.81,47900.0,29.9,30.0,29.77,29.81,47900.0
2010-11-01 10:30:00,29.82,29.83,29.66,29.68,37600.0,29.82,29.83,29.66,29.68,37600.0
2010-11-01 11:00:00,29.69,29.69,29.54,29.57,47500.0,29.69,29.69,29.54,29.57,47500.0
2010-11-01 11:30:00,29.57,29.58,29.45,29.57,41500.0,29.57,29.58,29.45,29.57,41500.0
2010-11-01 12:00:00,29.59,29.66,29.5,29.63,41500.0,29.59,29.66,29.5,29.63,41500.0
2010-11-01 12:30:00,29.62,29.67,29.55,29.55,30800.0,29.62,29.67,29.55,29.55,30800.0
2010-11-01 13:00:00,29.55,29.58,29.48,29.54,62400.0,29.55,29.58,29.48,29.54,62400.0
2010-11-01 13:30:00,29.55,29.68,29.55,29.66,31800.0,29.55,29.68,29.55,29.66,31800.0
2010-11-01 14:00:00,29.66,29.66,29.56,29.57,38600.0,29.66,29.66,29.56,29.57,38600.0
2010-11-01 14:30:00,29.56,29.59,29.47,29.49,81900.0,29.56,29.59,29.47,29.49,81900.0
2010-11-01 15:00:00,29.5,29.52,29.32,29.44,59000.0,29.5,29.52,29.32,29.44,59000.0
2010-11-01 15:30:00,29.44,29.51,29.42,29.48,91600.0,29.44,29.51,29.42,29.48,91600.0
2010-11-02 09:30:00,29.7,29.95,29.63,29.87,64700.0,29.7,29.95,29.63,29.87,64700.0
2010-11-02 10:00:00,29.86,29.9,29.72,29.74,51000.0,29.86,29.9,29.72,29.74,51000.0
2010-11-02 10:30:00,29.75,29.86,29.66,29.81,67600.0,29.75,29.86,29.66,29.81,67600.0
2010-11-02 11:00:00,29.8,29.98,29.79,29.96,57900.0,29.8,29.98,29.79,29.96,57900.0
2010-11-02 11:30:00,29.96,30.04,29.94,30.04,68300.0,29.96,30.04,29.94,30.04,68300.0
2010-11-02 12:00:00,30.04,30.07,29.98,30.02,35300.0,30.04,30.07,29.98,30.02,35300.0
2010-11-02 12:30:00,30.03,30.12,30.0,30.1,25800.0,30.03,30.12,30.0,30.1,25800.0
2010-11-02 13:00:00,30.1,30.16,30.09,30.12,33100.0,30.1,30.16,30.09,30.12,33100.0
2010-11-02 13:30:00,30.11,30.16,30.08,30.11,36900.0,30.11,30.16,30.08,30.11,36900.0
2010-11-02 14:00:00,30.1,30.11,29.9,29.92,64900.0,30.1,30.11,29.9,29.92,64900.0
2010-11-02 14:30:00,29.92,29.92,29.76,29.77,79400.0,29.92,29.92,29.76,29.77,79400.0
2010-11-02 15:00:00,29.77,29.88,29.77,29.88,66900.0,29.77,29.88,29.77,29.88,66900.0
2010-11-02 15:30:00,29.87,29.94,29.87,29.88,103100.0,29.87,29.94,29.87,29.88,103100.0
2010-11-03 09:30:00,29.91,30.17,29.8,30.16,35900.0,29.91,30.17,29.8,30.16,35900.0
2010-11-03 10:00:00,30.17,30.24,30.15,30.17,43200.0,30.17,30.24,30.15,30.17,43200.0
2010-11-03 10:30:00,30.18,30.23,30.14,30.15,32000.0,30.18,30.23,30.14,30.15,32000.0
2010-11-03 11:00:00,30.15,30.18,29.99,29.99,31600.0,30.15,30.18,29.99,29.99,31600.0
2010-11-03 11:30:00,29.98,30.07,29.97,30.02,15700.0,29.98,30.07,29.97,30.02,15700.0
2010-11-03 12:00:00,30.02,30.02,29.92,29.96,23800.0,30.02,30.02,29.92,29.96,23800.0
2010-11-03 12:30:00,29.96,29.99,29.92,29.94,35900.0,29.96,29.99,29.92,29.94,35900.0
2010-11-03 13:00:00,29.95,30.03,29.93,30.03,45100.0,29.95,30.03,29.93,30.03,45100.0
2010-11-03 13:30:00,30.02,30.12,30.02,30.09,35600.0,30.02,30.12,30.02,30.09,35600.0
2010-11-03 14:00:00,30.09,30.24,29.9,29.95,72900.0,30.09,30.24,29.9,29.95,72900.0
2010-11-03 14:30:00,29.96,30.24,29.87,30.19,86800.0,29.96,30.24,29.87,30.19,86800.0
2010-11-03 15:00:00,30.2,30.27,30.14,30.15,79000.0,30.2,30.27,30.14,30.15,79000.0
2010-11-03 15:30:00,30.15,30.19,30.08,30.18,150900.0,30.15,30.19,30.08,30.18,150900.0
2010-11-04 09:30:00,30.55,30.73,30.48,30.6,46900.0,30.55,30.73,30.48,30.6,46900.0
2010-11-04 10:00:00,30.6,30.75,30.55,30.75,57600.0,30.6,30.75,30.55,30.75,57600.0
2010-11-04 10:30:00,30.73,30.93,30.7,30.92,46300.0,30.73,30.93,30.7,30.92,46300.0
2010-11-04 11:00:00,30.9,30.97,30.84,30.84,29200.0,30.9,30.97,30.84,30.84,29200.0
2010-11-04 11:30:00,30.85,30.89,30.85,30.87,36100.0,30.85,30.89,30.85,30.87,36100.0
2010-11-04 12:00:00,30.87,30.87,30.79,30.85,26000.0,30.87,30.87,30.79,30.85,26000.0
2010-11-04 12:30:00,30.85,30.98,30.84,30.98,50700.0,30.85,30.98,30.84,30.98,50700.0
2010-11-04 13:00:00,30.98,30.98,30.88,30.93,26200.0,30.98,30.98,30.88,30.93,26200.0
2010-11-04 13:30:00,30.92,30.93,30.83,30.84,22300.0,30.92,30.93,30.83,30.84,22300.0
2010-11-04 14:00:00,30.84,30.91,30.8,30.86,25700.0,30.84,30.91,30.8,30.86,25700.0
2010-11-04 14:30:00,30.87,30.96,30.86,30.96,30500.0,30.87,30.96,30.86,30.96,30500.0
2010-11-04 15:00:00,30.97,31.03,30.96,31.03,54500.0,30.97,31.03,30.96,31.03,54500.0
2010-11-04 15:30:00,31.02,31.05,30.96,31.05,135800.0,31.02,31.05,30.96,31.05,135800.0
2010-11-05 09:30:00,31.1,31.25,31.02,31.14,24100.0,31.1,31.25,31.02,31.14,24100.0
2010-11-05 10:00:00,31.11,31.16,31.08,31.14,20500.0,31.11,31.16,31.08,31.14,20500.0
2010-11-05 10:30:00,31.13,31.33,31.13,31.29,33400.0,31.13,31.33,31.13,31.29,33400.0
2010-11-05 11:00:00,31.3,31.37,31.26,31.31,34500.0,31.3,31.37,31.26,31.31,34500.0
2010-11-05 11:30:00,31.31,31.32,31.16,31.16,24500.0,31.31,31.32,31.16,31.16,24500.0
2010-11-05 12:00:00,31.16,31.22,31.14,31.18,24700.0,31.16,31.22,31.14,31.18,24700.0
2010-11-05 12:30:00,31.18,31.3,31.12,31.25,25000.0,31.18,31.3,31.12,31.25,25000.0
2010-11-05 13:00:00,31.26,31.32,31.24,31.24,18700.0,31.26,31.32,31.24,31.24,18700.0
2010-11-05 13:30:00,31.24,31.28,31.21,31.26,29700.0,31.24,31.28,31.21,31.26,29700.0
2010-11-05 14:00:00,31.27,31.29,31.19,31.2,35300.0,31.27,31.29,31.19,31.2,35300.0
2010-11-05 14:30:00,31.2,31.29,31.2,31.25,29700.0,31.2,31.29,31.2,31.25,29700.0
2010-11-05 15:00:00,31.26,31.29,31.25,31.27,40800.0,31.26,31.29,31.25,31.27,40800.0
2010-11-05 15:30:00,31.28,31.29,31.18,31.27,151900.0,31.28,31.29,31.18,31.27,151900.0
2010-11-08 09:30:00,31.15,31.27,30.88,31.11,48200.0,31.15,31.27,30.88,31.11,48200.0
2010-11-08 10:00:00,31.11,31.24,31.08,31.22,34200.0,31.11,31.24,31.08,31.22,34200.0
2010-11-08 10:30:00,31.23,31.26,31.1,31.12,23200.0,31.23,31.26,31.1,31.12,23200.0
2010-11-08 11:00:00,31.11,31.11,31.01,31.02,30900.0,31.11,31.11,31.01,31.02,30900.0
2010-11-08 11:30:00,31.03,31.07,30.98,31.02,20000.0,31.03,31.07,30.98,31.02,20000.0
2010-11-08 12:00:00,31.01,31.04,30.97,30.98,26900.0,31.01,31.04,30.97,30.98,26900.0
2010-11-08 12:30:00,30.99,31.0,30.94,30.95,24100.0,30.99,31.0,30.94,30.95,24100.0
2010-11-08 13:00:00,30.96,30.97,30.8,30.83,67800.0,30.96,30.97,30.8,30.83,67800.0
2010-11-08 13:30:00,30.84,30.88,30.8,30.87,41900.0,30.84,30.88,30.8,30.87,41900.0
2010-11-08 14:00:00,30.87,30.97,30.87,30.92,29400.0,30.87,30.97,30.87,30.92,29400.0
2010-11-08 14:30:00,30.91,31.0,30.9,30.95,30200.0,30.91,31.0,30.9,30.95,30200.0
2010-11-08 15:00:00,30.95,31.0,30.94,30.99,43400.0,30.95,31.0,30.94,30.99,43400.0
2010-11-08 15:30:00,31.0,31.05,30.96,31.02,70400.0,31.0,31.05,30.96,31.02,70400.0
2010-11-09 09:30:00,31.15,31.15,30.79,30.88,27100.0,31.15,31.15,30.79,30.88,27100.0
2010-11-09 10:00:00,30.85,30.97,30.83,30.85,27400.0,30.85,30.97,30.83,30.85,27400.0
2010-11-09 10:30:00,30.85,30.9,30.79,30.8,24800.0,30.85,30.9,30.79,30.8,24800.0
2010-11-09 11:00:00,30.81,30.82,30.67,30.7,28100.0,30.81,30.82,30.67,30.7,28100.0
2010-11-09 11:30:00,30.7,30.79,30.64,30.66,26200.0,30.7,30.79,30.64,30.66,26200.0
2010-11-09 12:00:00,30.64,30.72,30.62,30.69,15300.0,30.64,30.72,30.62,30.69,15300.0
2010-11-09 12:30:00,30.7,30.73,30.6,30.63,38300.0,30.7,30.73,30.6,30.63,38300.0
2010-11-09 13:00:00,30.62,30.67,30.58,30.59,44400.0,30.62,30.67,30.58,30.59,44400.0
2010-11-09 13:30:00,30.59,30.63,30.52,30.53,27500.0,30.59,30.63,30.52,30.53,27500.0
2010-11-09 14:00:00,30.53,30.62,30.52,30.53,48800.0,30.53,30.62,30.52,30.53,48800.0
2010-11-09 14:30:00,30.54,30.65,30.54,30.59,41100.0,30.54,30.65,30.54,30.59,41100.0
2010-11-09 15:00:00,30.59,30.59,30.41,30.42,110600.0,30.59,30.59,30.41,30.42,110600.0
2010-11-09 15:30:00,30.42,30.47,30.21,30.34,202300.0,30.42,30.47,30.21,30.34,202300.0
2010-11-10 09:30:00,30.46,30.46,29.99,30.08,79000.0,30.46,30.46,29.99,30.08,79000.0
2010-11-10 10:00:00,30.07,30.08,29.89,29.96,68500.0,30.07,30.08,29.89,29.96,68500.0
2010-11-10 10:30:00,29.96,30.14,29.96,30.04,66800.0,29.96,30.14,29.96,30.04,66800.0
2010-11-10 11:00:00,30.05,30.15,30.04,30.14,51600.0,30.05,30.15,30.04,30.14,51600.0
2010-11-10 11:30:00,30.14,30.26,30.14,30.23,54400.0,30.14,30.26,30.14,30.23,54400.0
2010-11-10 12:00:00,30.21,30.35,30.21,30.35,34500.0,30.21,30.35,30.21,30.35,34500.0
2010-11-10 12:30:00,30.36,30.44,30.35,30.41,25900.0,30.36,30.44,30.35,30.41,25900.0
2010-11-10 13:00:00,30.4,30.51,30.32,30.5,28900.0,30.4,30.51,30.32,30.5,28900.0
2010-11-10 13:30:00,30.5,30.62,30.49,30.61,38300.0,30.5,30.62,30.49,30.61,38300.0
2010-11-10 14:00:00,30.6,30.71,30.6,30.68,46800.0,30.6,30.71,30.6,30.68,46800.0
2010-11-10 14:30:00,30.68,30.69,30.64,30.68,43800.0,30.68,30.69,30.64,30.68,43800.0
2010-11-10 15:00:00,30.69,30.73,30.62,30.7,64700.0,30.69,30.73,30.62,30.7,64700.0
2010-11-10 15:30:00,30.7,30.75,30.69,30.72,106200.0,30.7,30.75,30.69,30.72,106200.0
2010-11-11 09:30:00,30.32,30.37,30.0,30.35,100100.0,30.32,30.37,30.0,30.35,100100.0
2010-11-11 10:00:00,30.35,30.51,30.25,30.27,93900.0,30.35,30.51,30.25,30.27,93900.0
2010-11-11 10:30:00,30.28,30.41,30.23,30.4,85000.0,30.28,30.41,30.23,30.4,85000.0
2010-11-11 11:00:00,30.4,30.41,30.2,30.25,122200.0,30.4,30.41,30.2,30.25,122200.0
2010-11-11 11:30:00,30.25,30.31,30.19,30.28,48000.0,30.25,30.31,30.19,30.28,48000.0
2010-11-11 12:00:00,30.28,30.62,30.27,30.54,88700.0,30.28,30.62,30.27,30.54,88700.0
2010-11-11 12:30:00,30.55,30.66,30.54,30.63,40400.0,30.55,30.66,30.54,30.63,40400.0
2010-11-11 13:00:00,30.63,30.63,30.44,30.45,36400.0,30.63,30.63,30.44,30.45,36400.0
2010-11-11 13:30:00,30.45,30.6,30.45,30.59,37200.0,30.45,30.6,30.45,30.59,37200.0
2010-11-11 14:00:00,30.59,30.65,30.57,30.61,19600.0,30.59,30.65,30.57,30.61,19600.0
2010-11-11 14:30:00,30.61,30.7,30.61,30.66,60100.0,30.61,30.7,30.61,30.66,60100.0
2010-11-11 15:00:00,30.65,30.66,30.57,30.63,102700.0,30.65,30.66,30.57,30.63,102700.0
2010-11-11 15:30:00,30.64,30.64,30.56,30.63,128400.0,30.64,30.64,30.56,30.63,128400.0
2010-11-12 09:30:00,30.33,30.74,30.33,30.67,57000.0,30.33,30.74,30.33,30.67,57000.0
2010-11-12 10:00:00,30.69,30.73,30.49,30.51,51000.0,30.69,30.73,30.49,30.51,51000.0
2010-11-12 10:30:00,30.49,30.5,30.36,30.37,60000.0,30.49,30.5,30.36,30.37,60000.0
2010-11-12 11:00:00,30.37,30.41,30.34,30.4,70000.0,30.37,30.41,30.34,30.4,70000.0
2010-11-12 11:30:00,30.41,30.59,30.4,30.44,65100.0,30.41,30.59,30.4,30.44,65100.0
2010-11-12 12:00:00,30.44,30.47,30.25,30.3,44300.0,30.44,30.47,30.25,30.3,44300.0
2010-11-12 12:30:00,30.3,30.32,30.25,30.26,66400.0,30.3,30.32,30.25,30.26,66400.0
2010-11-12 13:00:00,30.27,30.29,30.17,30.18,51500.0,30.27,30.29,30.17,30.18,51500.0
2010-11-12 13:30:00,30.18,30.21,30.02,30.03,49800.0,30.18,30.21,30.02,30.03,49800.0
2010-11-12 14:00:00,30.02,30.03,29.94,29.97,105200.0,30.02,30.03,29.94,29.97,105200.0
2010-11-12 14:30:00,29.97,30.02,29.96,29.97,107700.0,29.97,30.02,29.96,29.97,107700.0
2010-11-12 15:00:00,29.97,30.13,29.95,30.1,124700.0,29.97,30.13,29.95,30.1,124700.0
2010-11-12 15:30:00,30.1,30.12,30.0,30.02,182500.0,30.1,30.12,30.0,30.02,182500.0
2010-11-15 09:30:00,30.31,30.46,30.2,30.36,88900.0,30.31,30.46,30.2,30.36,88900.0
2010-11-15 10:00:00,30.36,30.48,30.33,30.41,74800.0,30.36,30.48,30.33,30.41,74800.0
2010-11-15 10:30:00,30.4,30.55,30.39,30.5,44600.0,30.4,30.55,30.39,30.5,44600.0
2010-11-15 11:00:00,30.51,30.58,30.43,30.56,63800.0,30.51,30.58,30.43,30.56,63800.0
2010-11-15 11:30:00,30.56,30.8,30.56,30.75,59200.0,30.56,30.8,30.56,30.75,59200.0
2010-11-15 12:00:00,30.75,30.78,30.5,30.6,53800.0,30.75,30.78,30.5,30.6,53800.0
2010-11-15 12:30:00,30.61,30.82,30.61,30.79,53200.0,30.61,30.82,30.61,30.79,53200.0
2010-11-15 13:00:00,30.78,30.8,30.69,30.77,45300.0,30.78,30.8,30.69,30.77,45300.0
2010-11-15 13:30:00,30.77,30.86,30.73,30.83,48000.0,30.77,30.86,30.73,30.83,48000.0
2010-11-15 14:00:00,30.83,30.87,30.7,30.75,64200.0,30.83,30.87,30.7,30.75,64200.0
2010-11-15 14:30:00,30.74,30.8,30.68,30.77,59700.0,30.74,30.8,30.68,30.77,59700.0
2010-11-15 15:00:00,30.77,30.79,30.54,30.62,93300.0,30.77,30.79,30.54,30.62,93300.0
2010-11-15 15:30:00,30.62,30.65,30.51,30.52,176900.0,30.62,30.65,30.51,30.52,176900.0
2010-11-16 09:30:00,30.24,30.35,29.9,30.16,76100.0,30.24,30.35,29.9,30.16,76100.0
2010-11-16 10:00:00,30.16,30.19,30.0,30.05,86200.0,30.16,30.19,30.0,30.05,86200.0
2010-11-16 10:30:00,30.02,30.05,29.94,29.96,188400.0,30.02,30.05,29.94,29.96,188400.0
2010-11-16 11:00:00,29.95,29.95,29.51,29.67,141600.0,29.95,29.95,29.51,29.67,141600.0
2010-11-16 11:30:00,29.67,29.77,29.55,29.68,82100.0,29.67,29.77,29.55,29.68,82100.0
2010-11-16 12:00:00,29.67,29.69,29.56,29.59,50100.0,29.67,29.69,29.56,29.59,50100.0
2010-11-16 12:30:00,29.59,29.66,29.51,29.58,84600.0,29.59,29.66,29.51,29.58,84600.0
2010-11-16 13:00:00,29.59,29.6,29.49,29.55,44700.0,29.59,29.6,29.49,29.55,44700.0
2010-11-16 13:30:00,29.55,29.64,29.51,29.64,63400.0,29.55,29.64,29.51,29.64,63400.0
2010-11-16 14:00:00,29.65,29.68,29.51,29.54,73600.0,29.65,29.68,29.51,29.54,73600.0
2010-11-16 14:30:00,29.53,29.57,29.51,29.54,67800.0,29.53,29.57,29.51,29.54,67800.0
2010-11-16 15:00:00,29.54,29.6,29.41,29.59,156700.0,29.54,29.6,29.41,29.59,156700.0
2010-11-16 15:30:00,29.59,29.61,29.48,29.54,181300.0,29.59,29.61,29.48,29.54,181300.0
2010-11-17 09:30:00,29.7,29.75,29.52,29.75,73200.0,29.7,29.75,29.52,29.75,73200.0
2010-11-17 10:00:00,29.75,30.02,29.75,29.96,61700.0,29.75,30.02,29.75,29.96,61700.0
2010-11-17 10:30:00,29.96,29.99,29.69,29.73,75000.0,29.96,29.99,29.69,29.73,75000.0
2010-11-17 11:00:00,29.73,29.93,29.73,29.87,49900.0,29.73,29.93,29.73,29.87,49900.0
2010-11-17 11:30:00,29.87,29.89,29.72,29.89,36200.0,29.87,29.89,29.72,29.89,36200.0
2010-11-17 12:00:00,29.89,29.91,29.81,29.86,39300.0,29.89,29.91,29.81,29.86,39300.0
2010-11-17 12:30:00,29.86,29.96,29.83,29.94,34800.0,29.86,29.96,29.83,29.94,34800.0
2010-11-17 13:00:00,29.94,30.04,29.91,30.01,29400.0,29.94,30.04,29.91,30.01,29400.0
2010-11-17 13:30:00,30.01,30.02,29.95,30.0,46500.0,30.01,30.02,29.95,30.0,46500.0
2010-11-17 14:00:00,30.01,30.05,30.0,30.02,42800.0,30.01,30.05,30.0,30.02,42800.0
2010-11-17 14:30:00,30.01,30.04,29.99,30.0,95100.0,30.01,30.04,29.99,30.0,95100.0
2010-11-17 15:00:00,30.0,30.0,29.79,29.84,129300.0,30.0,30.0,29.79,29.84,129300.0
2010-11-17 15:30:00,29.87,30.04,29.86,29.95,141100.0,29.87,30.04,29.86,29.95,141100.0
2010-11-18 09:30:00,30.26,30.85,30.18,30.68,96100.0,30.26,30.85,30.18,30.68,96100.0
2010-11-18 10:00:00,30.7,31.16,30.7,31.15,118200.0,30.7,31.16,30.7,31.15,118200.0
2010-11-18 10:30:00,31.15,31.15,31.07,31.09,73200.0,31.15,31.15,31.07,31.09,73200.0
2010-11-18 11:00:00,31.09,31.11,30.91,30.96,56500.0,31.09,31.11,30.91,30.96,56500.0
2010-11-18 11:30:00,30.96,31.04,30.94,31.02,160500.0,30.96,31.04,30.94,31.02,160500.0
2010-11-18 12:00:00,31.01,31.04,30.99,31.04,108000.0,31.01,31.04,30.99,31.04,108000.0
2010-11-18 12:30:00,31.04,31.04,31.0,31.0,41700.0,31.04,31.04,31.0,31.0,41700.0
2010-11-18 13:00:00,31.0,31.04,30.99,31.02,54700.0,31.0,31.04,30.99,31.02,54700.0
2010-11-18 13:30:00,31.01,31.08,31.01,31.06,60200.0,31.01,31.08,31.01,31.06,60200.0
2010-11-18 14:00:00,31.05,31.09,31.0,31.02,88200.0,31.05,31.09,31.0,31.02,88200.0
2010-11-18 14:30:00,31.01,31.05,30.99,31.0,55200.0,31.01,31.05,30.99,31.0,55200.0
2010-11-18 15:00:00,31.01,31.02,30.98,31.0,97800.0,31.01,31.02,30.98,31.0,97800.0
2010-11-18 15:30:00,31.0,31.02,30.92,30.98,206500.0,31.0,31.02,30.92,30.98,206500.0
2010-11-19 09:30:00,30.83,30.92,30.63,30.8,92600.0,30.83,30.92,30.63,30.8,92600.0
2010-11-19 10:00:00,30.8,30.82,30.72,30.82,37300.0,30.8,30.82,30.72,30.82,37300.0
2010-11-19 10:30:00,30.79,30.98,30.76,30.91,37600.0,30.79,30.98,30.76,30.91,37600.0
2010-11-19 11:00:00,30.91,31.0,30.85,30.99,72000.0,30.91,31.0,30.85,30.99,72000.0
2010-11-19 11:30:00,31.0,31.12,31.0,31.01,46200.0,31.0,31.12,31.0,31.01,46200.0
2010-11-19 12:00:00,31.02,31.07,31.0,31.0,21000.0,31.02,31.07,31.0,31.0,21000.0
2010-11-19 12:30:00,31.0,31.2,30.99,31.18,66700.0,31.0,31.2,30.99,31.18,66700.0
2010-11-19 13:00:00,31.18,31.24,31.16,31.17,28400.0,31.18,31.24,31.16,31.17,28400.0
2010-11-19 13:30:00,31.18,31.21,31.15,31.2,24200.0,31.18,31.21,31.15,31.2,24200.0
2010-11-19 14:00:00,31.21,31.36,31.21,31.32,67000.0,31.21,31.36,31.21,31.32,67000.0
2010-11-19 14:30:00,31.32,31.33,31.28,31.3,32600.0,31.32,31.33,31.28,31.3,32600.0
2010-11-19 15:00:00,31.3,31.32,31.28,31.31,67100.0,31.3,31.32,31.28,31.31,67100.0
2010-11-19 15:30:00,31.31,31.36,31.31,31.32,140100.0,31.31,31.36,31.31,31.32,140100.0
2010-11-22 09:30:00,31.26,31.75,31.13,31.72,55700.0,31.26,31.75,31.13,31.72,55700.0
2010-11-22 10:00:00,31.74,31.78,31.58,31.59,35200.0,31.74,31.78,31.58,31.59,35200.0
2010-11-22 10:30:00,31.58,31.64,31.4,31.55,63400.0,31.58,31.64,31.4,31.55,63400.0
2010-11-22 11:00:00,31.55,31.62,31.44,31.58,38400.0,31.55,31.62,31.44,31.58,38400.0
2010-11-22 11:30:00,31.59,31.63,31.53,31.62,37600.0,31.59,31.63,31.53,31.62,37600.0
2010-11-22 12:00:00,31.62,31.67,31.47,31.47,67400.0,31.62,31.67,31.47,31.47,67400.0
2010-11-22 12:30:00,31.47,31.48,31.35,31.37,50300.0,31.47,31.48,31.35,31.37,50300.0
2010-11-22 13:00:00,31.37,31.56,31.37,31.56,74700.0,31.37,31.56,31.37,31.56,74700.0
2010-11-22 13:30:00,31.55,31.76,31.55,31.7,39800.0,31.55,31.76,31.55,31.7,39800.0
2010-11-22 14:00:00,31.7,31.72,31.58,31.6,64000.0,31.7,31.72,31.58,31.6,64000.0
2010-11-22 14:30:00,31.59,31.7,31.59,31.68,71800.0,31.59,31.7,31.59,31.68,71800.0
2010-11-22 15:00:00,31.68,31.74,31.67,31.72,95100.0,31.68,31.74,31.67,31.72,95100.0
2010-11-22 15:30:00,31.72,31.78,31.66,31.77,167600.0,31.72,31.78,31.66,31.77,167600.0
2010-11-23 09:30:00,31.37,31.49,31.15,31.17,65100.0,31.37,31.49,31.15,31.17,65100.0
2010-11-23 10:00:00,31.14,31.38,31.12,31.33,66300.0,31.14,31.38,31.12,31.33,66300.0
2010-11-23 10:30:00,31.33,31.42,31.16,31.24,73400.0,31.33,31.42,31.16,31.24,73400.0
2010-11-23 11:00:00,31.24,31.27,31.04,31.05,60800.0,31.24,31.27,31.04,31.05,60800.0
2010-11-23 11:30:00,31.05,31.2,31.0,31.08,58900.0,31.05,31.2,31.0,31.08,58900.0
2010-11-23 12:00:00,31.08,31.12,31.01,31.11,30100.0,31.08,31.12,31.01,31.11,30100.0
2010-11-23 12:30:00,31.12,31.24,31.08,31.18,43900.0,31.12,31.24,31.08,31.18,43900.0
2010-11-23 13:00:00,31.19,31.23,31.16,31.22,36200.0,31.19,31.23,31.16,31.22,36200.0
2010-11-23 13:30:00,31.23,31.24,31.19,31.2,35100.0,31.23,31.24,31.19,31.2,35100.0
2010-11-23 14:00:00,31.2,31.24,31.14,31.22,44200.0,31.2,31.24,31.14,31.22,44200.0
2010-11-23 14:30:00,31.22,31.32,31.2,31.25,64500.0,31.22,31.32,31.2,31.25,64500.0
2010-11-23 15:00:00,31.25,31.31,31.22,31.29,64400.0,31.25,31.31,31.22,31.29,64400.0
2010-11-23 15:30:00,31.28,31.31,31.23,31.26,126700.0,31.28,31.31,31.23,31.26,126700.0
2010-11-24 09:30:00,31.47,32.0,31.47,31.97,106600.0,31.47,32.0,31.47,31.97,106600.0
2010-11-24 10:00:00,31.97,32.03,31.87,31.97,112300.0,31.97,32.03,31.87,31.97,112300.0
2010-11-24 10:30:00,31.96,32.24,31.96,32.21,64400.0,31.96,32.24,31.96,32.21,64400.0
2010-11-24 11:00:00,32.21,32.27,32.17,32.23,35000.0,32.21,32.27,32.17,32.23,35000.0
2010-11-24 11:30:00,32.24,32.32,32.23,32.3,30000.0,32.24,32.32,32.23,32.3,30000.0
2010-11-24 12:00:00,32.31,32.41,32.26,32.39,33500.0,32.31,32.41,32.26,32.39,33500.0
2010-11-24 12:30:00,32.39,32.4,32.33,32.38,17900.0,32.39,32.4,32.33,32.38,17900.0
2010-11-24 13:00:00,32.39,32.46,32.38,32.46,33300.0,32.39,32.46,32.38,32.46,33300.0
2010-11-24 13:30:00,32.46,32.51,32.45,32.5,36400.0,32.46,32.51,32.45,32.5,36400.0
2010-11-24 14:00:00,32.5,32.55,32.49,32.55,51600.0,32.5,32.55,32.49,32.55,51600.0
2010-11-24 14:30:00,32.55,32.61,32.54,32.6,59400.0,32.55,32.61,32.54,32.6,59400.0
2010-11-24 15:00:00,32.61,32.67,32.58,32.59,46100.0,32.61,32.67,32.58,32.59,46100.0
2010-11-24 15:30:00,32.58,32.62,32.49,32.59,88100.0,32.58,32.62,32.49,32.59,88100.0
2010-11-26 09:30:00,32.45,32.45,32.02,32.38,43300.0,32.45,32.45,32.02,32.38,43300.0
2010-11-26 10:00:00,32.39,32.44,32.3,32.31,31700.0,32.39,32.44,32.3,32.31,31700.0
2010-11-26 10:30:00,32.32,32.41,32.26,32.26,19400.0,32.32,32.41,32.26,32.26,19400.0
2010-11-26 11:00:00,32.27,32.45,32.26,32.38,20400.0,32.27,32.45,32.26,32.38,20400.0
2010-11-26 11:30:00,32.37,32.42,32.3,32.33,31300.0,32.37,32.42,32.3,32.33,31300.0
2010-11-26 12:00:00,32.33,32.33,32.24,32.29,46900.0,32.33,32.33,32.24,32.29,46900.0
2010-11-26 12:30:00,32.29,32.35,32.23,32.25,72100.0,32.29,32.35,32.23,32.25,72100.0
2010-11-29 09:30:00,32.0,32.04,31.71,31.79,106500.0,32.0,32.04,31.71,31.79,106500.0
2010-11-29 10:00:00,31.79,31.79,31.63,31.65,54500.0,31.79,31.79,31.63,31.65,54500.0
2010-11-29 10:30:00,31.66,31.74,31.48,31.5,83700.0,31.66,31.74,31.48,31.5,83700.0
2010-11-29 11:00:00,31.51,31.71,31.5,31.63,55800.0,31.51,31.71,31.5,31.63,55800.0
2010-11-29 11:30:00,31.63,31.65,31.5,31.5,47500.0,31.63,31.65,31.5,31.5,47500.0
2010-11-29 12:00:00,31.51,31.72,31.51,31.65,35500.0,31.51,31.72,31.51,31.65,35500.0
2010-11-29 12:30:00,31.65,31.68,31.5,31.5,44800.0,31.65,31.68,31.5,31.5,44800.0
2010-11-29 13:00:00,31.51,31.51,31.43,31.44,48300.0,31.51,31.51,31.43,31.44,48300.0
2010-11-29 13:30:00,31.45,31.53,31.41,31.48,57100.0,31.45,31.53,31.41,31.48,57100.0
2010-11-29 14:00:00,31.48,31.49,31.35,31.41,76200.0,31.48,31.49,31.35,31.41,76200.0
2010-11-29 14:30:00,31.42,31.53,31.42,31.52,106100.0,31.42,31.53,31.42,31.52,106100.0
2010-11-29 15:00:00,31.53,31.65,31.52,31.62,111600.0,31.53,31.65,31.52,31.62,111600.0
2010-11-29 15:30:00,31.62,31.63,31.52,31.52,220000.0,31.62,31.63,31.52,31.52,220000.0
2010-11-30 09:30:00,31.15,31.36,31.01,31.31,108800.0,31.15,31.36,31.01,31.31,108800.0
2010-11-30 10:00:00,31.32,31.41,31.11,31.39,56700.0,31.32,31.41,31.11,31.39,56700.0
2010-11-30 10:30:00,31.38,31.4,31.16,31.19,45000.0,31.38,31.4,31.16,31.19,45000.0
2010-11-30 11:00:00,31.19,31.22,31.05,31.17,54300.0,31.19,31.22,31.05,31.17,54300.0
2010-11-30 11:30:00,31.16,31.23,31.11,31.15,79900.0,31.16,31.23,31.11,31.15,79900.0
2010-11-30 12:00:00,31.15,31.22,31.13,31.18,35100.0,31.15,31.22,31.13,31.18,35100.0
2010-11-30 12:30:00,31.19,31.22,31.12,31.19,60700.0,31.19,31.22,31.12,31.19,60700.0
2010-11-30 13:00:00,31.19,31.3,31.18,31.27,34600.0,31.19,31.3,31.18,31.27,34600.0
2010-11-30 13:30:00,31.26,31.3,31.18,31.2,53300.0,31.26,31.3,31.18,31.2,53300.0
2010-11-30 14:00:00,31.2,31.28,31.1,31.15,57300.0,31.2,31.28,31.1,31.15,57300.0
2010-11-30 14:30:00,31.15,31.2,31.1,31.15,82500.0,31.15,31.2,31.1,31.15,82500.0
2010-11-30 15:00:00,31.14,31.18,31.02,31.16,93100.0,31.14,31.18,31.02,31.16,93100.0
2010-11-30 15:30:00,31.17,31.2,30.97,30.98,337700.0,31.17,31.2,30.97,30.98,337700.0
2010-12-01 09:30:00,31.55,31.92,31.55,31.9,121900.0,31.55,31.92,31.55,31.9,121900.0
2010-12-01 10:00:00,31.91,31.98,31.79,31.86,52600.0,31.91,31.98,31.79,31.86,52600.0
2010-12-01 10:30:00,31.87,32.15,31.85,32.13,54300.0,31.87,32.15,31.85,32.13,54300.0
2010-12-01 11:00:00,32.12,32.15,31.96,32.02,46200.0,32.12,32.15,31.96,32.02,46200.0
2010-12-01 11:30:00,32.03,32.18,31.98,32.16,57000.0,32.03,32.18,31.98,32.16,57000.0
2010-12-01 12:00:00,32.17,32.2,32.03,32.08,39900.0,32.17,32.2,32.03,32.08,39900.0
2010-12-01 12:30:00,32.09,32.14,32.05,32.08,30900.0,32.09,32.14,32.05,32.08,30900.0
2010-12-01 13:00:00,32.09,32.15,31.96,31.98,74600.0,32.09,32.15,31.96,31.98,74600.0
2010-12-01 13:30:00,31.98,32.02,31.94,31.94,77800.0,31.98,32.02,31.94,31.94,77800.0
2010-12-01 14:00:00,31.95,32.01,31.89,31.94,46600.0,31.95,32.01,31.89,31.94,46600.0
2010-12-01 14:30:00,31.95,32.05,31.95,32.04,36500.0,31.95,32.05,31.95,32.04,36500.0
2010-12-01 15:00:00,32.05,32.06,31.99,32.03,50800.0,32.05,32.06,31.99,32.03,50800.0
2010-12-01 15:30:00,32.03,32.09,32.01,32.06,113000.0,32.03,32.09,32.01,32.06,113000.0
2010-12-02 09:30:00,32.1,32.41,32.06,32.31,82000.0,32.1,32.41,32.06,32.31,82000.0
2010-12-02 10:00:00,32.3,32.55,32.28,32.51,80400.0,32.3,32.55,32.28,32.51,80400.0
2010-12-02 10:30:00,32.51,32.6,32.48,32.6,54300.0,32.51,32.6,32.48,32.6,54300.0
2010-12-02 11:00:00,32.6,32.85,32.59,32.85,73100.0,32.6,32.85,32.59,32.85,73100.0
2010-12-02 11:30:00,32.85,32.85,32.78,32.83,58900.0,32.85,32.85,32.78,32.83,58900.0
2010-12-02 12:00:00,32.83,32.85,32.72,32.83,46500.0,32.83,32.85,32.72,32.83,46500.0
2010-12-02 12:30:00,32.82,32.92,32.82,32.85,85100.0,32.82,32.92,32.82,32.85,85100.0
2010-12-02 13:00:00,32.85,32.93,32.81,32.93,46000.0,32.85,32.93,32.81,32.93,46000.0
2010-12-02 13:30:00,32.93,33.07,32.93,33.03,51400.0,32.93,33.07,32.93,33.03,51400.0
2010-12-02 14:00:00,33.03,33.22,33.02,33.22,63000.0,33.03,33.22,33.02,33.22,63000.0
2010-12-02 14:30:00,33.22,33.4,33.21,33.26,138200.0,33.22,33.4,33.21,33.26,138200.0
2010-12-02 15:00:00,33.26,33.36,33.26,33.31,87100.0,33.26,33.36,33.26,33.31,87100.0
2010-12-02 15:30:00,33.31,33.38,33.29,33.35,177700.0,33.31,33.38,33.29,33.35,177700.0
2010-12-03 09:30:00,33.09,33.34,33.07,33.34,72500.0,33.09,33.34,33.07,33.34,72500.0
2010-12-03 10:00:00,33.35,33.41,33.13,33.14,50000.0,33.35,33.41,33.13,33.14,50000.0
2010-12-03 10:30:00,33.15,33.47,33.15,33.43,48100.0,33.15,33.47,33.15,33.43,48100.0
2010-12-03 11:00:00,33.45,33.5,33.21,33.26,91800.0,33.45,33.5,33.21,33.26,91800.0
2010-12-03 11:30:00,33.28,33.35,33.28,33.32,20200.0,33.28,33.35,33.28,33.32,20200.0
2010-12-03 12:00:00,33.32,33.35,33.31,33.35,31500.0,33.32,33.35,33.31,33.35,31500.0
2010-12-03 12:30:00,33.35,33.38,33.26,33.26,48300.0,33.35,33.38,33.26,33.26,48300.0
2010-12-03 13:00:00,33.27,33.38,33.27,33.35,24300.0,33.27,33.38,33.27,33.35,24300.0
2010-12-03 13:30:00,33.35,33.6,33.35,33.6,41500.0,33.35,33.6,33.35,33.6,41500.0
2010-12-03 14:00:00,33.6,33.6,33.46,33.49,46800.0,33.6,33.6,33.46,33.49,46800.0
2010-12-03 14:30:00,33.49,33.66,33.49,33.66,50200.0,33.49,33.66,33.49,33.66,50200.0
2010-12-03 15:00:00,33.67,33.68,33.59,33.68,59400.0,33.67,33.68,33.59,33.68,59400.0
2010-12-03 15:30:00,33.68,33.74,33.66,33.68,153800.0,33.68,33.74,33.66,33.68,153800.0
2010-12-06 09:30:00,33.63,33.86,33.54,33.58,38300.0,33.63,33.86,33.54,33.58,38300.0
2010-12-06 10:00:00,33.57,33.7,33.56,33.63,34200.0,33.57,33.7,33.56,33.63,34200.0
2010-12-06 10:30:00,33.65,33.73,33.6,33.72,39200.0,33.65,33.73,33.6,33.72,39200.0
2010-12-06 11:00:00,33.71,33.82,33.71,33.79,47000.0,33.71,33.82,33.71,33.79,47000.0
2010-12-06 11:30:00,33.82,33.94,33.79,33.88,34100.0,33.82,33.94,33.79,33.88,34100.0
2010-12-06 12:00:00,33.88,33.91,33.78,33.83,53400.0,33.88,33.91,33.78,33.83,53400.0
2010-12-06 12:30:00,33.84,33.88,33.77,33.82,22500.0,33.84,33.88,33.77,33.82,22500.0
2010-12-06 13:00:00,33.82,33.89,33.78,33.87,95000.0,33.82,33.89,33.78,33.87,95000.0
2010-12-06 13:30:00,33.87,33.94,33.87,33.89,31700.0,33.87,33.94,33.87,33.89,31700.0
2010-12-06 14:00:00,33.88,33.99,33.88,33.92,51000.0,33.88,33.99,33.88,33.92,51000.0
2010-12-06 14:30:00,33.92,34.0,33.9,33.98,55400.0,33.92,34.0,33.9,33.98,55400.0
2010-12-06 15:00:00,33.97,34.1,33.96,34.07,106800.0,33.97,34.1,33.96,34.07,106800.0
2010-12-06 15:30:00,34.06,34.13,34.04,34.12,175100.0,34.06,34.13,34.04,34.12,175100.0
2010-12-07 09:30:00,34.51,34.99,34.51,34.99,189700.0,34.51,34.99,34.51,34.99,189700.0
2010-12-07 10:00:00,34.97,34.97,34.55,34.56,250500.0,34.97,34.97,34.55,34.56,250500.0
2010-12-07 10:30:00,34.56,34.92,34.52,34.92,104000.0,34.56,34.92,34.52,34.92,104000.0
2010-12-07 11:00:00,34.92,34.99,34.81,34.81,94200.0,34.92,34.99,34.81,34.81,94200.0
2010-12-07 11:30:00,34.81,34.84,34.64,34.72,58600.0,34.81,34.84,34.64,34.72,58600.0
2010-12-07 12:00:00,34.72,34.83,34.7,34.75,106200.0,34.72,34.83,34.7,34.75,106200.0
2010-12-07 12:30:00,34.75,34.75,34.58,34.63,60700.0,34.75,34.75,34.58,34.63,60700.0
2010-12-07 13:00:00,34.63,34.72,34.61,34.63,64000.0,34.63,34.72,34.61,34.63,64000.0
2010-12-07 13:30:00,34.64,34.65,34.52,34.6,56700.0,34.64,34.65,34.52,34.6,56700.0
2010-12-07 14:00:00,34.59,34.62,34.49,34.58,41300.0,34.59,34.62,34.49,34.58,41300.0
2010-12-07 14:30:00,34.56,34.81,34.45,34.47,142200.0,34.56,34.81,34.45,34.47,142200.0
2010-12-07 15:00:00,34.47,34.58,34.34,34.45,100200.0,34.47,34.58,34.34,34.45,100200.0
2010-12-07 15:30:00,34.45,34.46,34.33,34.38,141500.0,34.45,34.46,34.33,34.38,141500.0
2010-12-08 09:30:00,34.39,34.67,34.37,34.55,103800.0,34.39,34.67,34.37,34.55,103800.0
2010-12-08 10:00:00,34.54,34.54,34.23,34.49,123500.0,34.54,34.54,34.23,34.49,123500.0
2010-12-08 10:30:00,34.49,34.51,34.22,34.36,104700.0,34.49,34.51,34.22,34.36,104700.0
2010-12-08 11:00:00,34.34,34.4,34.26,34.26,36000.0,34.34,34.4,34.26,34.26,36000.0
2010-12-08 11:30:00,34.26,34.28,34.18,34.26,59700.0,34.26,34.28,34.18,34.26,59700.0
2010-12-08 12:00:00,34.26,34.27,34.14,34.2,47900.0,34.26,34.27,34.14,34.2,47900.0
2010-12-08 12:30:00,34.2,34.2,34.04,34.09,33700.0,34.2,34.2,34.04,34.09,33700.0
2010-12-08 13:00:00,34.1,34.22,34.1,34.16,36100.0,34.1,34.22,34.1,34.16,36100.0
2010-12-08 13:30:00,34.16,34.25,34.13,34.18,27900.0,34.16,34.25,34.13,34.18,27900.0
2010-12-08 14:00:00,34.17,34.23,34.12,34.21,31400.0,34.17,34.23,34.12,34.21,31400.0
2010-12-08 14:30:00,34.22,34.26,34.19,34.21,39900.0,34.22,34.26,34.19,34.21,39900.0
2010-12-08 15:00:00,34.21,34.22,34.12,34.15,46200.0,34.21,34.22,34.12,34.15,46200.0
2010-12-08 15:30:00,34.15,34.26,34.13,34.24,121600.0,34.15,34.26,34.13,34.24,121600.0
2010-12-09 09:30:00,34.49,34.49,34.07,34.21,92100.0,34.49,34.49,34.07,34.21,92100.0
2010-12-09 10:00:00,34.22,34.31,34.07,34.16,51000.0,34.22,34.31,34.07,34.16,51000.0
2010-12-09 10:30:00,34.19,34.27,34.04,34.05,23400.0,34.19,34.27,34.04,34.05,23400.0
2010-12-09 11:00:00,34.07,34.18,34.03,34.14,22600.0,34.07,34.18,34.03,34.14,22600.0
2010-12-09 11:30:00,34.14,34.16,33.96,34.07,26300.0,34.14,34.16,33.96,34.07,26300.0
2010-12-09 12:00:00,34.08,34.25,34.08,34.23,20300.0,34.08,34.25,34.08,34.23,20300.0
2010-12-09 12:30:00,34.24,34.24,34.15,34.18,16200.0,34.24,34.24,34.15,34.18,16200.0
2010-12-09 13:00:00,34.19,34.26,34.13,34.2,26200.0,34.19,34.26,34.13,34.2,26200.0
2010-12-09 13:30:00,34.21,34.23,34.15,34.19,22700.0,34.21,34.23,34.15,34.19,22700.0
2010-12-09 14:00:00,34.19,34.22,34.14,34.17,45100.0,34.19,34.22,34.14,34.17,45100.0
2010-12-09 14:30:00,34.17,34.19,34.12,34.15,30900.0,34.17,34.19,34.12,34.15,30900.0
2010-12-09 15:00:00,34.16,34.16,34.12,34.15,41300.0,34.16,34.16,34.12,34.15,41300.0
2010-12-09 15:30:00,34.15,34.15,34.07,34.12,146700.0,34.15,34.15,34.07,34.12,146700.0
2010-12-10 09:30:00,34.28,34.42,34.06,34.24,43200.0,34.28,34.42,34.06,34.24,43200.0
2010-12-10 10:00:00,34.25,34.25,34.01,34.03,29200.0,34.25,34.25,34.01,34.03,29200.0
2010-12-10 10:30:00,34.03,34.1,33.96,33.99,42900.0,34.03,34.1,33.96,33.99,42900.0
2010-12-10 11:00:00,33.99,34.08,33.9,33.9,32800.0,33.99,34.08,33.9,33.9,32800.0
2010-12-10 11:30:00,33.91,33.94,33.86,33.92,29500.0,33.91,33.94,33.86,33.92,29500.0
2010-12-10 12:00:00,33.92,33.99,33.89,33.99,42900.0,33.92,33.99,33.89,33.99,42900.0
2010-12-10 12:30:00,33.98,34.09,33.98,34.07,23100.0,33.98,34.09,33.98,34.07,23100.0
2010-12-10 13:00:00,34.06,34.08,34.01,34.03,46300.0,34.06,34.08,34.01,34.03,46300.0
2010-12-10 13:30:00,34.03,34.07,34.0,34.07,31600.0,34.03,34.07,34.0,34.07,31600.0
2010-12-10 14:00:00,34.06,34.09,34.02,34.02,44300.0,34.06,34.09,34.02,34.02,44300.0
2010-12-10 14:30:00,34.02,34.12,34.0,34.12,40500.0,34.02,34.12,34.0,34.12,40500.0
2010-12-10 15:00:00,34.11,34.12,34.03,34.05,37000.0,34.11,34.12,34.03,34.05,37000.0
2010-12-10 15:30:00,34.06,34.1,33.99,34.08,126000.0,34.06,34.1,33.99,34.08,126000.0
2010-12-13 09:30:00,34.22,34.31,33.87,33.96,94600.0,34.22,34.31,33.87,33.96,94600.0
2010-12-13 10:00:00,33.97,34.09,33.91,33.94,40200.0,33.97,34.09,33.91,33.94,40200.0
2010-12-13 10:30:00,33.95,34.04,33.86,34.03,44600.0,33.95,34.04,33.86,34.03,44600.0
2010-12-13 11:00:00,34.02,34.03,33.82,33.92,41200.0,34.02,34.03,33.82,33.92,41200.0
2010-12-13 11:30:00,33.91,33.92,33.65,33.66,54500.0,33.91,33.92,33.65,33.66,54500.0
2010-12-13 12:00:00,33.66,33.73,33.59,33.67,45700.0,33.66,33.73,33.59,33.67,45700.0
2010-12-13 12:30:00,33.68,33.92,33.67,33.92,40900.0,33.68,33.92,33.67,33.92,40900.0
2010-12-13 13:00:00,33.92,33.94,33.9,33.9,16700.0,33.92,33.94,33.9,33.9,16700.0
2010-12-13 13:30:00,33.9,33.9,33.8,33.81,21000.0,33.9,33.9,33.8,33.81,21000.0
2010-12-13 14:00:00,33.81,33.91,33.81,33.87,27500.0,33.81,33.91,33.81,33.87,27500.0
2010-12-13 14:30:00,33.87,33.92,33.87,33.9,33600.0,33.87,33.92,33.87,33.9,33600.0
2010-12-13 15:00:00,33.9,33.95,33.86,33.93,48800.0,33.9,33.95,33.86,33.93,48800.0
2010-12-13 15:30:00,33.93,33.94,33.8,33.84,163400.0,33.93,33.94,33.8,33.84,163400.0
2010-12-14 09:30:00,33.95,34.11,33.68,33.79,46200.0,33.95,34.11,33.68,33.79,46200.0
2010-12-14 10:00:00,33.77,33.94,33.72,33.85,47100.0,33.77,33.94,33.72,33.85,47100.0
2010-12-14 10:30:00,33.86,33.86,33.73,33.74,44700.0,33.86,33.86,33.73,33.74,44700.0
2010-12-14 11:00:00,33.73,33.82,33.73,33.78,16100.0,33.73,33.82,33.73,33.78,16100.0
2010-12-14 11:30:00,33.77,33.81,33.75,33.79,11800.0,33.77,33.81,33.75,33.79,11800.0
2010-12-14 12:00:00,33.79,33.84,33.71,33.75,11000.0,33.79,33.84,33.71,33.75,11000.0
2010-12-14 12:30:00,33.75,33.8,33.67,33.68,26000.0,33.75,33.8,33.67,33.68,26000.0
2010-12-14 13:00:00,33.67,33.68,33.63,33.63,53000.0,33.67,33.68,33.63,33.63,53000.0
2010-12-14 13:30:00,33.63,33.72,33.63,33.69,58900.0,33.63,33.72,33.63,33.69,58900.0
2010-12-14 14:00:00,33.69,33.8,33.68,33.76,96800.0,33.69,33.8,33.68,33.76,96800.0
2010-12-14 14:30:00,33.76,33.83,33.67,33.74,118900.0,33.76,33.83,33.67,33.74,118900.0
2010-12-14 15:00:00,33.74,33.74,33.62,33.63,74200.0,33.74,33.74,33.62,33.63,74200.0
2010-12-14 15:30:00,33.63,33.69,33.56,33.67,161500.0,33.63,33.69,33.56,33.67,161500.0
2010-12-15 09:30:00,33.6,33.66,33.34,33.54,63600.0,33.6,33.66,33.34,33.54,63600.0
2010-12-15 10:00:00,33.57,33.8,33.54,33.8,42400.0,33.57,33.8,33.54,33.8,42400.0
2010-12-15 10:30:00,33.8,33.95,33.8,33.82,46600.0,33.8,33.95,33.8,33.82,46600.0
2010-12-15 11:00:00,33.83,33.87,33.59,33.65,48700.0,33.83,33.87,33.59,33.65,48700.0
2010-12-15 11:30:00,33.67,33.7,33.42,33.42,62000.0,33.67,33.7,33.42,33.42,62000.0
2010-12-15 12:00:00,33.43,33.51,33.4,33.51,44700.0,33.43,33.51,33.4,33.51,44700.0
2010-12-15 12:30:00,33.51,33.58,33.19,33.3,55800.0,33.51,33.58,33.19,33.3,55800.0
2010-12-15 13:00:00,33.3,33.37,33.23,33.26,34200.0,33.3,33.37,33.23,33.26,34200.0
2010-12-15 13:30:00,33.26,33.43,33.26,33.42,25200.0,33.26,33.43,33.26,33.42,25200.0
2010-12-15 14:00:00,33.42,33.42,33.21,33.22,32400.0,33.42,33.42,33.21,33.22,32400.0
2010-12-15 14:30:00,33.22,33.22,33.07,33.08,61400.0,33.22,33.22,33.07,33.08,61400.0
2010-12-15 15:00:00,33.1,33.36,33.08,33.34,73200.0,33.1,33.36,33.08,33.34,73200.0
2010-12-15 15:30:00,33.34,33.41,33.23,33.25,174200.0,33.34,33.41,33.23,33.25,174200.0
2010-12-16 09:30:00,33.35,33.51,33.28,33.38,95000.0,33.35,33.51,33.28,33.38,95000.0
2010-12-16 10:00:00,33.38,33.63,33.27,33.6,103400.0,33.38,33.63,33.27,33.6,103400.0
2010-12-16 10:30:00,33.61,33.68,33.52,33.66,45700.0,33.61,33.68,33.52,33.66,45700.0
2010-12-16 11:00:00,33.67,33.68,33.58,33.62,62900.0,33.67,33.68,33.58,33.62,62900.0
2010-12-16 11:30:00,33.6,33.62,33.51,33.51,37200.0,33.6,33.62,33.51,33.51,37200.0
2010-12-16 12:00:00,33.51,33.52,33.42,33.42,30200.0,33.51,33.52,33.42,33.42,30200.0
2010-12-16 12:30:00,33.42,33.46,33.39,33.42,32700.0,33.42,33.46,33.39,33.42,32700.0
2010-12-16 13:00:00,33.42,33.49,33.37,33.41,27000.0,33.42,33.49,33.37,33.41,27000.0
2010-12-16 13:30:00,33.41,33.57,33.36,33.5,26400.0,33.41,33.57,33.36,33.5,26400.0
2010-12-16 14:00:00,33.48,33.53,33.43,33.44,30300.0,33.48,33.53,33.43,33.44,30300.0
2010-12-16 14:30:00,33.44,33.64,33.41,33.64,103300.0,33.44,33.64,33.41,33.64,103300.0
2010-12-16 15:00:00,33.63,33.77,33.63,33.77,127800.0,33.63,33.77,33.63,33.77,127800.0
2010-12-16 15:30:00,33.76,33.81,33.53,33.75,259600.0,33.76,33.81,33.53,33.75,259600.0
2010-12-17 09:30:00,33.79,33.8,33.57,33.72,159200.0,33.79,33.8,33.57,33.72,159200.0
2010-12-17 10:00:00,33.72,33.78,33.68,33.72,43300.0,33.72,33.78,33.68,33.72,43300.0
2010-12-17 10:30:00,33.72,33.76,33.7,33.73,39400.0,33.72,33.76,33.7,33.73,39400.0
2010-12-17 11:00:00,33.72,33.84,33.7,33.81,23700.0,33.72,33.84,33.7,33.81,23700.0
2010-12-17 11:30:00,33.8,33.91,33.77,33.78,28400.0,33.8,33.91,33.77,33.78,28400.0
2010-12-17 12:00:00,33.78,33.84,33.74,33.84,20200.0,33.78,33.84,33.74,33.84,20200.0
2010-12-17 12:30:00,33.83,33.86,33.78,33.86,17300.0,33.83,33.86,33.78,33.86,17300.0
2010-12-17 13:00:00,33.87,33.89,33.74,33.8,53400.0,33.87,33.89,33.74,33.8,53400.0
2010-12-17 13:30:00,33.79,33.91,33.77,33.9,38300.0,33.79,33.91,33.77,33.9,38300.0
2010-12-17 14:00:00,33.91,33.91,33.85,33.88,55800.0,33.91,33.91,33.85,33.88,55800.0
2010-12-17 14:30:00,33.88,33.88,33.82,33.83,49200.0,33.88,33.88,33.82,33.83,49200.0
2010-12-17 15:00:00,33.84,33.9,33.77,33.86,61900.0,33.84,33.9,33.77,33.86,61900.0
2010-12-17 15:30:00,33.86,33.92,33.83,33.89,155600.0,33.86,33.92,33.83,33.89,155600.0
2010-12-20 09:30:00,34.01,34.19,33.84,33.89,161800.0,34.01,34.19,33.84,33.89,161800.0
2010-12-20 10:00:00,33.91,33.93,33.8,33.88,61600.0,33.91,33.93,33.8,33.88,61600.0
2010-12-20 10:30:00,33.87,33.88,33.68,33.73,111100.0,33.87,33.88,33.68,33.73,111100.0
2010-12-20 11:00:00,33.72,33.73,33.54,33.62,46700.0,33.72,33.73,33.54,33.62,46700.0
2010-12-20 11:30:00,33.62,33.69,33.54,33.54,35100.0,33.62,33.69,33.54,33.54,35100.0
2010-12-20 12:00:00,33.55,33.6,33.46,33.53,38900.0,33.55,33.6,33.46,33.53,38900.0
2010-12-20 12:30:00,33.52,33.63,33.51,33.62,27300.0,33.52,33.63,33.51,33.62,27300.0
2010-12-20 13:00:00,33.63,33.63,33.54,33.54,19200.0,33.63,33.63,33.54,33.54,19200.0
2010-12-20 13:30:00,33.55,33.58,33.42,33.42,27000.0,33.55,33.58,33.42,33.42,27000.0
2010-12-20 14:00:00,33.42,33.62,33.4,33.53,47000.0,33.42,33.62,33.4,33.53,47000.0
2010-12-20 14:30:00,33.53,33.55,33.49,33.54,44000.0,33.53,33.55,33.49,33.54,44000.0
2010-12-20 15:00:00,33.53,33.55,33.46,33.51,66500.0,33.53,33.55,33.46,33.51,66500.0
2010-12-20 15:30:00,33.52,33.55,33.51,33.53,161000.0,33.52,33.55,33.51,33.53,161000.0
2010-12-21 09:30:00,33.73,33.88,33.63,33.77,86900.0,33.73,33.88,33.63,33.77,86900.0
2010-12-21 10:00:00,33.83,34.09,33.83,33.97,68600.0,33.83,34.09,33.83,33.97,68600.0
2010-12-21 10:30:00,33.95,34.04,33.9,33.99,18800.0,33.95,34.04,33.9,33.99,18800.0
2010-12-21 11:00:00,33.99,34.05,33.96,34.01,39700.0,33.99,34.05,33.96,34.01,39700.0
2010-12-21 11:30:00,34.01,34.04,33.99,34.03,20500.0,34.01,34.04,33.99,34.03,20500.0
2010-12-21 12:00:00,34.04,34.1,34.03,34.09,18200.0,34.04,34.1,34.03,34.09,18200.0
2010-12-21 12:30:00,34.11,34.12,34.07,34.12,16900.0,34.11,34.12,34.07,34.12,16900.0
2010-12-21 13:00:00,34.09,34.16,34.06,34.16,20800.0,34.09,34.16,34.06,34.16,20800.0
2010-12-21 13:30:00,34.16,34.19,34.13,34.19,32300.0,34.16,34.19,34.13,34.19,32300.0
2010-12-21 14:00:00,34.19,34.23,34.18,34.21,50500.0,34.19,34.23,34.18,34.21,50500.0
2010-12-21 14:30:00,34.21,34.21,34.09,34.1,30200.0,34.21,34.21,34.09,34.1,30200.0
2010-12-21 15:00:00,34.11,34.16,34.04,34.09,41500.0,34.11,34.16,34.04,34.09,41500.0
2010-12-21 15:30:00,34.1,34.17,34.04,34.11,142700.0,34.1,34.17,34.04,34.11,142700.0
2010-12-22 09:30:00,34.04,34.16,33.66,33.83,40900.0,34.04,34.16,33.66,33.83,40900.0
2010-12-22 10:00:00,33.82,34.03,33.77,33.99,52600.0,33.82,34.03,33.77,33.99,52600.0
2010-12-22 10:30:00,33.98,34.04,33.96,34.04,26300.0,33.98,34.04,33.96,34.04,26300.0
2010-12-22 11:00:00,34.05,34.06,33.97,34.0,21400.0,34.05,34.06,33.97,34.0,21400.0
2010-12-22 11:30:00,34.0,34.01,33.9,33.9,62400.0,34.0,34.01,33.9,33.9,62400.0
2010-12-22 12:00:00,33.91,34.02,33.91,34.02,15700.0,33.91,34.02,33.91,34.02,15700.0
2010-12-22 12:30:00,34.01,34.04,33.94,34.04,15200.0,34.01,34.04,33.94,34.04,15200.0
2010-12-22 13:00:00,34.03,34.03,33.95,33.98,22400.0,34.03,34.03,33.95,33.98,22400.0
2010-12-22 13:30:00,33.97,34.01,33.93,33.98,25600.0,33.97,34.01,33.93,33.98,25600.0
2010-12-22 14:00:00,33.98,34.07,33.96,34.07,13500.0,33.98,34.07,33.96,34.07,13500.0
2010-12-22 14:30:00,34.07,34.12,34.04,34.12,39300.0,34.07,34.12,34.04,34.12,39300.0
2010-12-22 15:00:00,34.11,34.13,34.06,34.09,27900.0,34.11,34.13,34.06,34.09,27900.0
2010-12-22 15:30:00,34.09,34.15,34.05,34.12,136500.0,34.09,34.15,34.05,34.12,136500.0
2010-12-23 09:30:00,34.12,34.15,33.94,34.06,19700.0,34.12,34.15,33.94,34.06,19700.0
2010-12-23 10:00:00,34.05,34.05,33.9,33.95,119500.0,34.05,34.05,33.9,33.95,119500.0
2010-12-23 10:30:00,33.95,34.0,33.92,33.99,49600.0,33.95,34.0,33.92,33.99,49600.0
2010-12-23 11:00:00,33.99,34.1,33.98,34.09,20300.0,33.99,34.1,33.98,34.09,20300.0
2010-12-23 11:30:00,34.09,34.09,33.99,34.03,43000.0,34.09,34.09,33.99,34.03,43000.0
2010-12-23 12:00:00,34.03,34.08,34.01,34.07,12800.0,34.03,34.08,34.01,34.07,12800.0
2010-12-23 12:30:00,34.06,34.09,34.02,34.06,6000.0,34.06,34.09,34.02,34.06,6000.0
2010-12-23 13:00:00,34.07,34.1,33.99,34.07,17600.0,34.07,34.1,33.99,34.07,17600.0
2010-12-23 13:30:00,34.07,34.1,33.99,33.99,6000.0,34.07,34.1,33.99,33.99,6000.0
2010-12-23 14:00:00,34.0,34.01,33.94,33.96,67500.0,34.0,34.01,33.94,33.96,67500.0
2010-12-23 14:30:00,33.96,34.05,33.96,34.04,38400.0,33.96,34.05,33.96,34.04,38400.0
2010-12-23 15:00:00,34.05,34.07,34.02,34.05,11800.0,34.05,34.07,34.02,34.05,11800.0
2010-12-23 15:30:00,34.05,34.08,33.99,34.02,42100.0,34.05,34.08,33.99,34.02,42100.0
2010-12-27 09:30:00,34.0,34.0,33.6,33.72,40900.0,34.0,34.0,33.6,33.72,40900.0
2010-12-27 10:00:00,33.72,33.88,33.72,33.83,32900.0,33.72,33.88,33.72,33.83,32900.0
2010-12-27 10:30:00,33.83,33.98,33.83,33.95,29400.0,33.83,33.98,33.83,33.95,29400.0
2010-12-27 11:00:00,33.96,34.02,33.95,33.95,15600.0,33.96,34.02,33.95,33.95,15600.0
2010-12-27 11:30:00,33.95,34.01,33.93,33.99,9800.0,33.95,34.01,33.93,33.99,9800.0
2010-12-27 12:00:00,34.01,34.14,34.01,34.14,5700.0,34.01,34.14,34.01,34.14,5700.0
2010-12-27 12:30:00,34.13,34.17,34.12,34.16,12700.0,34.13,34.17,34.12,34.16,12700.0
2010-12-27 13:00:00,34.18,34.34,34.15,34.32,11000.0,34.18,34.34,34.15,34.32,11000.0
2010-12-27 13:30:00,34.3,34.32,34.25,34.3,8400.0,34.3,34.32,34.25,34.3,8400.0
2010-12-27 14:00:00,34.31,34.31,34.25,34.27,5300.0,34.31,34.31,34.25,34.27,5300.0
2010-12-27 14:30:00,34.27,34.31,34.27,34.31,10100.0,34.27,34.31,34.27,34.31,10100.0
2010-12-27 15:00:00,34.3,34.32,34.28,34.29,20700.0,34.3,34.32,34.28,34.29,20700.0
2010-12-27 15:30:00,34.3,34.31,34.27,34.28,51300.0,34.3,34.31,34.27,34.28,51300.0
2010-12-28 09:30:00,34.28,34.31,34.2,34.27,17900.0,34.28,34.31,34.2,34.27,17900.0
2010-12-28 10:00:00,34.28,34.29,34.02,34.03,20500.0,34.28,34.29,34.02,34.03,20500.0
2010-12-28 10:30:00,34.04,34.05,33.94,33.96,24900.0,34.04,34.05,33.94,33.96,24900.0
2010-12-28 11:00:00,33.96,34.05,33.95,34.0,19100.0,33.96,34.05,33.95,34.0,19100.0
2010-12-28 11:30:00,33.97,34.01,33.97,34.0,14800.0,33.97,34.01,33.97,34.0,14800.0
2010-12-28 12:00:00,33.99,34.03,33.98,34.03,9100.0,33.99,34.03,33.98,34.03,9100.0
2010-12-28 12:30:00,34.03,34.05,34.0,34.03,5700.0,34.03,34.05,34.0,34.03,5700.0
2010-12-28 13:00:00,34.04,34.06,34.03,34.05,5800.0,34.04,34.06,34.03,34.05,5800.0
2010-12-28 13:30:00,34.05,34.08,34.03,34.07,11900.0,34.05,34.08,34.03,34.07,11900.0
2010-12-28 14:00:00,34.08,34.08,34.05,34.08,8500.0,34.08,34.08,34.05,34.08,8500.0
2010-12-28 14:30:00,34.07,34.16,34.03,34.13,15500.0,34.07,34.16,34.03,34.13,15500.0
2010-12-28 15:00:00,34.14,34.17,34.12,34.14,15200.0,34.14,34.17,34.12,34.14,15200.0
2010-12-28 15:30:00,34.15,34.2,34.13,34.16,61300.0,34.15,34.2,34.13,34.16,61300.0
2010-12-29 09:30:00,34.19,34.44,34.19,34.36,24800.0,34.19,34.44,34.19,34.36,24800.0
2010-12-29 10:00:00,34.38,34.4,34.26,34.3,11000.0,34.38,34.4,34.26,34.3,11000.0
2010-12-29 10:30:00,34.3,34.53,34.27,34.48,26000.0,34.3,34.53,34.27,34.48,26000.0
2010-12-29 11:00:00,34.44,34.46,34.24,34.29,21400.0,34.44,34.46,34.24,34.29,21400.0
2010-12-29 11:30:00,34.28,34.3,34.22,34.22,8900.0,34.28,34.3,34.22,34.22,8900.0
2010-12-29 12:00:00,34.24,34.25,34.21,34.21,3000.0,34.24,34.25,34.21,34.21,3000.0
2010-12-29 12:30:00,34.23,34.25,34.21,34.22,4500.0,34.23,34.25,34.21,34.22,4500.0
2010-12-29 13:00:00,34.22,34.25,34.21,34.25,5400.0,34.22,34.25,34.21,34.25,5400.0
2010-12-29 13:30:00,34.24,34.28,34.24,34.28,6700.0,34.24,34.28,34.24,34.28,6700.0
2010-12-29 14:00:00,34.26,34.3,34.24,34.29,7200.0,34.26,34.3,34.24,34.29,7200.0
2010-12-29 14:30:00,34.28,34.31,34.28,34.29,10600.0,34.28,34.31,34.28,34.29,10600.0
2010-12-29 15:00:00,34.28,34.37,34.27,34.33,20300.0,34.28,34.37,34.27,34.33,20300.0
2010-12-29 15:30:00,34.33,34.33,34.23,34.25,52500.0,34.33,34.33,34.23,34.25,52500.0
2010-12-30 09:30:00,34.29,34.44,34.24,34.26,12800.0,34.29,34.44,34.24,34.26,12800.0
2010-12-30 10:00:00,34.28,34.32,34.12,34.21,24100.0,34.28,34.32,34.12,34.21,24100.0
2010-12-30 10:30:00,34.2,34.24,34.13,34.24,13200.0,34.2,34.24,34.13,34.24,13200.0
2010-12-30 11:00:00,34.25,34.38,34.23,34.37,18000.0,34.25,34.38,34.23,34.37,18000.0
2010-12-30 11:30:00,34.37,34.37,34.29,34.32,5200.0,34.37,34.37,34.29,34.32,5200.0
2010-12-30 12:00:00,34.34,34.35,34.31,34.34,4800.0,34.34,34.35,34.31,34.34,4800.0
2010-12-30 12:30:00,34.35,34.39,34.35,34.36,4200.0,34.35,34.39,34.35,34.36,4200.0
2010-12-30 13:00:00,34.35,34.37,34.33,34.34,5300.0,34.35,34.37,34.33,34.34,5300.0
2010-12-30 13:30:00,34.35,34.38,34.35,34.36,3200.0,34.35,34.38,34.35,34.36,3200.0
2010-12-30 14:00:00,34.36,34.36,34.3,34.32,14700.0,34.36,34.36,34.3,34.32,14700.0
2010-12-30 14:30:00,34.32,34.35,34.29,34.34,13600.0,34.32,34.35,34.29,34.34,13600.0
2010-12-30 15:00:00,34.34,34.37,34.3,34.37,14700.0,34.34,34.37,34.3,34.37,14700.0
2010-12-30 15:30:00,34.37,34.38,34.27,34.3,58700.0,34.37,34.38,34.27,34.3,58700.0
2010-12-31 09:30:00,34.25,34.39,34.11,34.15,36700.0,34.25,34.39,34.11,34.15,36700.0
2010-12-31 10:00:00,34.14,34.14,34.07,34.08,16200.0,34.14,34.14,34.07,34.08,16200.0
2010-12-31 10:30:00,34.08,34.14,34.02,34.13,9100.0,34.08,34.14,34.02,34.13,9100.0
2010-12-31 11:00:00,34.13,34.2,34.12,34.2,6900.0,34.13,34.2,34.12,34.2,6900.0
2010-12-31 11:30:00,34.17,34.24,34.16,34.23,7600.0,34.17,34.24,34.16,34.23,7600.0
2010-12-31 12:00:00,34.22,34.27,34.19,34.24,25500.0,34.22,34.27,34.19,34.24,25500.0
2010-12-31 12:30:00,34.26,34.27,34.18,34.2,23900.0,34.26,34.27,34.18,34.2,23900.0
2010-12-31 13:00:00,34.2,34.35,34.2,34.33,25000.0,34.2,34.35,34.2,34.33,25000.0
2010-12-31 13:30:00,34.31,34.33,34.24,34.32,21200.0,34.31,34.33,34.24,34.32,21200.0
2010-12-31 14:00:00,34.31,34.33,34.3,34.32,7200.0,34.31,34.33,34.3,34.32,7200.0
2010-12-31 14:30:00,34.31,34.35,34.31,34.33,7600.0,34.31,34.35,34.31,34.33,7600.0
2010-12-31 15:00:00,34.32,34.33,34.29,34.29,8200.0,34.32,34.33,34.29,34.29,8200.0
2010-12-31 15:30:00,34.3,34.3,34.15,34.26,115000.0,34.3,34.3,34.15,34.26,115000.0
2011-01-03 09:30:00,34.78,34.9,34.65,34.81,53200.0,34.78,34.9,34.65,34.81,53200.0
2011-01-03 10:00:00,34.81,35.04,34.62,34.95,52100.0,34.81,35.04,34.62,34.95,52100.0
2011-01-03 10:30:00,34.94,35.16,34.92,35.16,17900.0,34.94,35.16,34.92,35.16,17900.0
2011-01-03 11:00:00,35.15,35.15,34.97,34.97,80600.0,35.15,35.15,34.97,34.97,80600.0
2011-01-03 11:30:00,34.99,35.02,34.96,35.0,17100.0,34.99,35.02,34.96,35.0,17100.0
2011-01-03 12:00:00,35.0,35.02,34.96,34.96,9600.0,35.0,35.02,34.96,34.96,9600.0
2011-01-03 12:30:00,34.96,34.97,34.75,34.8,20000.0,34.96,34.97,34.75,34.8,20000.0
2011-01-03 13:00:00,34.79,34.79,34.73,34.77,21200.0,34.79,34.79,34.73,34.77,21200.0
2011-01-03 13:30:00,34.77,34.77,34.74,34.75,14400.0,34.77,34.77,34.74,34.75,14400.0
2011-01-03 14:00:00,34.77,34.79,34.72,34.76,16300.0,34.77,34.79,34.72,34.76,16300.0
2011-01-03 14:30:00,34.75,34.76,34.64,34.75,22900.0,34.75,34.76,34.64,34.75,22900.0
2011-01-03 15:00:00,34.74,34.75,34.53,34.57,61700.0,34.74,34.75,34.53,34.57,61700.0
2011-01-03 15:30:00,34.57,34.68,34.53,34.58,82000.0,34.57,34.68,34.53,34.58,82000.0
2011-01-04 09:30:00,34.77,34.93,34.56,34.58,97600.0,34.77,34.93,34.56,34.58,97600.0
2011-01-04 10:00:00,34.58,34.7,34.53,34.64,38400.0,34.58,34.7,34.53,34.64,38400.0
2011-01-04 10:30:00,34.63,34.71,34.59,34.61,52000.0,34.63,34.71,34.59,34.61,52000.0
2011-01-04 11:00:00,34.63,34.63,34.41,34.44,57200.0,34.63,34.63,34.41,34.44,57200.0
2011-01-04 11:30:00,34.44,34.51,34.38,34.38,28500.0,34.44,34.51,34.38,34.38,28500.0
2011-01-04 12:00:00,34.37,34.42,34.27,34.32,22300.0,34.37,34.42,34.27,34.32,22300.0
2011-01-04 12:30:00,34.32,34.35,34.28,34.3,22700.0,34.32,34.35,34.28,34.3,22700.0
2011-01-04 13:00:00,34.3,34.33,34.25,34.33,23900.0,34.3,34.33,34.25,34.33,23900.0
2011-01-04 13:30:00,34.34,34.34,34.29,34.3,21100.0,34.34,34.34,34.29,34.3,21100.0
2011-01-04 14:00:00,34.3,34.42,34.28,34.37,37400.0,34.3,34.42,34.28,34.37,37400.0
2011-01-04 14:30:00,34.37,34.39,34.28,34.29,54700.0,34.37,34.39,34.28,34.29,54700.0
2011-01-04 15:00:00,34.3,34.36,34.29,34.33,42100.0,34.3,34.36,34.29,34.33,42100.0
2011-01-04 15:30:00,34.32,34.38,34.3,34.34,117400.0,34.32,34.38,34.3,34.34,117400.0
2011-01-05 09:30:00,34.15,34.38,34.14,34.17,54100.0,34.15,34.38,34.14,34.17,54100.0
2011-01-05 10:00:00,34.17,34.33,34.08,34.14,59300.0,34.17,34.33,34.08,34.14,59300.0
2011-01-05 10:30:00,34.13,34.3,34.08,34.17,48600.0,34.13,34.3,34.08,34.17,48600.0
2011-01-05 11:00:00,34.17,34.46,34.15,34.44,49800.0,34.17,34.46,34.15,34.44,49800.0
2011-01-05 11:30:00,34.43,34.48,34.31,34.44,34800.0,34.43,34.48,34.31,34.44,34800.0
2011-01-05 12:00:00,34.44,34.67,34.43,34.63,81400.0,34.44,34.67,34.43,34.63,81400.0
2011-01-05 12:30:00,34.62,34.68,34.58,34.62,43600.0,34.62,34.68,34.58,34.62,43600.0
2011-01-05 13:00:00,34.62,34.62,34.47,34.48,29800.0,34.62,34.62,34.47,34.48,29800.0
2011-01-05 13:30:00,34.48,34.67,34.46,34.67,42000.0,34.48,34.67,34.46,34.67,42000.0
2011-01-05 14:00:00,34.67,34.75,34.64,34.64,39500.0,34.67,34.75,34.64,34.64,39500.0
2011-01-05 14:30:00,34.64,34.66,34.6,34.62,23600.0,34.64,34.66,34.6,34.62,23600.0
2011-01-05 15:00:00,34.63,34.81,34.62,34.75,69600.0,34.63,34.81,34.62,34.75,69600.0
2011-01-05 15:30:00,34.75,34.76,34.57,34.63,96300.0,34.75,34.76,34.57,34.63,96300.0
2011-01-06 09:30:00,34.71,34.85,34.48,34.62,49000.0,34.71,34.85,34.48,34.62,49000.0
2011-01-06 10:00:00,34.6,34.82,34.59,34.79,39900.0,34.6,34.82,34.59,34.79,39900.0
2011-01-06 10:30:00,34.79,34.82,34.65,34.66,44900.0,34.79,34.82,34.65,34.66,44900.0
2011-01-06 11:00:00,34.64,34.64,34.43,34.57,27800.0,34.64,34.64,34.43,34.57,27800.0
2011-01-06 11:30:00,34.53,34.63,34.48,34.49,30100.0,34.53,34.63,34.48,34.49,30100.0
2011-01-06 12:00:00,34.5,34.69,34.49,34.64,92700.0,34.5,34.69,34.49,34.64,92700.0
2011-01-06 12:30:00,34.65,34.72,34.62,34.65,23700.0,34.65,34.72,34.62,34.65,23700.0
2011-01-06 13:00:00,34.65,34.72,34.62,34.66,18200.0,34.65,34.72,34.62,34.66,18200.0
2011-01-06 13:30:00,34.67,34.92,34.65,34.92,38500.0,34.67,34.92,34.65,34.92,38500.0
2011-01-06 14:00:00,34.92,35.0,34.91,35.0,40200.0,34.92,35.0,34.91,35.0,40200.0
2011-01-06 14:30:00,34.99,35.06,34.79,34.84,77900.0,34.99,35.06,34.79,34.84,77900.0
2011-01-06 15:00:00,34.82,34.87,34.74,34.81,46400.0,34.82,34.87,34.74,34.81,46400.0
2011-01-06 15:30:00,34.82,34.92,34.81,34.89,90000.0,34.82,34.92,34.81,34.89,90000.0
2011-01-07 09:30:00,34.99,35.19,34.8,34.95,29600.0,34.99,35.19,34.8,34.95,29600.0
2011-01-07 10:00:00,34.97,35.04,34.95,35.0,45700.0,34.97,35.04,34.95,35.0,45700.0
2011-01-07 10:30:00,35.01,35.03,34.84,34.85,42300.0,35.01,35.03,34.84,34.85,42300.0
2011-01-07 11:00:00,34.85,34.89,34.71,34.72,16200.0,34.85,34.89,34.71,34.72,16200.0
2011-01-07 11:30:00,34.71,34.71,34.49,34.56,24400.0,34.71,34.71,34.49,34.56,24400.0
2011-01-07 12:00:00,34.58,34.58,34.41,34.42,20100.0,34.58,34.58,34.41,34.42,20100.0
2011-01-07 12:30:00,34.39,34.44,34.14,34.37,50000.0,34.39,34.44,34.14,34.37,50000.0
2011-01-07 13:00:00,34.38,34.54,34.38,34.49,22100.0,34.38,34.54,34.38,34.49,22100.0
2011-01-07 13:30:00,34.49,34.59,34.49,34.5,6800.0,34.49,34.59,34.49,34.5,6800.0
2011-01-07 14:00:00,34.5,34.53,34.48,34.49,18700.0,34.5,34.53,34.48,34.49,18700.0
2011-01-07 14:30:00,34.49,34.64,34.48,34.62,25900.0,34.49,34.64,34.48,34.62,25900.0
2011-01-07 15:00:00,34.61,34.72,34.6,34.65,51500.0,34.61,34.72,34.6,34.65,51500.0
2011-01-07 15:30:00,34.65,34.76,34.65,34.68,90400.0,34.65,34.76,34.65,34.68,90400.0
2011-01-10 09:30:00,34.61,34.76,34.44,34.46,22000.0,34.61,34.76,34.44,34.46,22000.0
2011-01-10 10:00:00,34.46,34.64,34.37,34.58,24500.0,34.46,34.64,34.37,34.58,24500.0
2011-01-10 10:30:00,34.6,34.67,34.38,34.48,25900.0,34.6,34.67,34.38,34.48,25900.0
2011-01-10 11:00:00,34.47,34.75,34.46,34.75,32100.0,34.47,34.75,34.46,34.75,32100.0
2011-01-10 11:30:00,34.72,34.87,34.68,34.85,17600.0,34.72,34.87,34.68,34.85,17600.0
2011-01-10 12:00:00,34.84,34.91,34.73,34.8,17700.0,34.84,34.91,34.73,34.8,17700.0
2011-01-10 12:30:00,34.8,34.97,34.75,34.86,43900.0,34.8,34.97,34.75,34.86,43900.0
2011-01-10 13:00:00,34.86,35.0,34.86,34.99,31000.0,34.86,35.0,34.86,34.99,31000.0
2011-01-10 13:30:00,34.99,35.0,34.87,34.87,32500.0,34.99,35.0,34.87,34.87,32500.0
2011-01-10 14:00:00,34.88,34.94,34.78,34.94,31900.0,34.88,34.94,34.78,34.94,31900.0
2011-01-10 14:30:00,34.95,35.01,34.95,34.99,27300.0,34.95,35.01,34.95,34.99,27300.0
2011-01-10 15:00:00,34.99,35.04,34.96,35.01,45900.0,34.99,35.04,34.96,35.01,45900.0
2011-01-10 15:30:00,35.01,35.05,34.92,34.93,86200.0,35.01,35.05,34.92,34.93,86200.0
2011-01-11 09:30:00,35.1,35.18,34.99,35.15,52100.0,35.1,35.18,34.99,35.15,52100.0
2011-01-11 10:00:00,35.11,35.2,35.0,35.09,28200.0,35.11,35.2,35.0,35.09,28200.0
2011-01-11 10:30:00,35.1,35.1,34.84,34.91,29700.0,35.1,35.1,34.84,34.91,29700.0
2011-01-11 11:00:00,34.93,35.07,34.93,34.97,16400.0,34.93,35.07,34.93,34.97,16400.0
2011-01-11 11:30:00,34.96,35.0,34.9,34.91,21900.0,34.96,35.0,34.9,34.91,21900.0
2011-01-11 12:00:00,34.9,34.92,34.84,34.85,36300.0,34.9,34.92,34.84,34.85,36300.0
2011-01-11 12:30:00,34.87,34.87,34.81,34.83,18600.0,34.87,34.87,34.81,34.83,18600.0
2011-01-11 13:00:00,34.83,34.85,34.65,34.78,33000.0,34.83,34.85,34.65,34.78,33000.0
2011-01-11 13:30:00,34.78,34.83,34.58,34.6,42100.0,34.78,34.83,34.58,34.6,42100.0
2011-01-11 14:00:00,34.6,34.61,34.45,34.6,48400.0,34.6,34.61,34.45,34.6,48400.0
2011-01-11 14:30:00,34.6,34.65,34.52,34.59,65400.0,34.6,34.65,34.52,34.59,65400.0
2011-01-11 15:00:00,34.6,34.69,34.57,34.69,44000.0,34.6,34.69,34.57,34.69,44000.0
2011-01-11 15:30:00,34.69,34.72,34.59,34.69,123400.0,34.69,34.72,34.59,34.69,123400.0
2011-01-12 09:30:00,35.11,35.11,34.76,34.81,82800.0,35.11,35.11,34.76,34.81,82800.0
2011-01-12 10:00:00,34.82,34.83,34.72,34.78,68700.0,34.82,34.83,34.72,34.78,68700.0
2011-01-12 10:30:00,34.78,34.79,34.7,34.74,43800.0,34.78,34.79,34.7,34.74,43800.0
2011-01-12 11:00:00,34.74,34.79,34.71,34.78,63400.0,34.74,34.79,34.71,34.78,63400.0
2011-01-12 11:30:00,34.77,34.84,34.76,34.84,34400.0,34.77,34.84,34.76,34.84,34400.0
2011-01-12 12:00:00,34.84,34.91,34.81,34.86,26300.0,34.84,34.91,34.81,34.86,26300.0
2011-01-12 12:30:00,34.86,34.87,34.79,34.79,17200.0,34.86,34.87,34.79,34.79,17200.0
2011-01-12 13:00:00,34.79,34.9,34.77,34.9,27100.0,34.79,34.9,34.77,34.9,27100.0
2011-01-12 13:30:00,34.89,35.02,34.89,35.01,16000.0,34.89,35.02,34.89,35.01,16000.0
2011-01-12 14:00:00,35.01,35.01,34.94,35.0,25300.0,35.01,35.01,34.94,35.0,25300.0
2011-01-12 14:30:00,35.01,35.02,34.84,34.89,45500.0,35.01,35.02,34.84,34.89,45500.0
2011-01-12 15:00:00,34.89,34.89,34.77,34.82,45600.0,34.89,34.89,34.77,34.82,45600.0
2011-01-12 15:30:00,34.83,34.88,34.78,34.84,148900.0,34.83,34.88,34.78,34.84,148900.0
2011-01-13 09:30:00,34.8,34.89,34.71,34.76,61400.0,34.8,34.89,34.71,34.76,61400.0
2011-01-13 10:00:00,34.8,34.9,34.68,34.9,45900.0,34.8,34.9,34.68,34.9,45900.0
2011-01-13 10:30:00,34.9,35.18,34.87,35.18,30800.0,34.9,35.18,34.87,35.18,30800.0
2011-01-13 11:00:00,35.17,35.17,35.02,35.03,29300.0,35.17,35.17,35.02,35.03,29300.0
2011-01-13 11:30:00,35.04,35.11,34.94,34.95,21600.0,35.04,35.11,34.94,34.95,21600.0
2011-01-13 12:00:00,34.95,35.07,34.95,34.97,18900.0,34.95,35.07,34.95,34.97,18900.0
2011-01-13 12:30:00,34.98,35.06,34.98,35.05,21600.0,34.98,35.06,34.98,35.05,21600.0
2011-01-13 13:00:00,35.05,35.12,34.97,35.03,24700.0,35.05,35.12,34.97,35.03,24700.0
2011-01-13 13:30:00,35.03,35.03,34.99,35.0,21000.0,35.03,35.03,34.99,35.0,21000.0
2011-01-13 14:00:00,34.99,35.07,34.96,35.04,43700.0,34.99,35.07,34.96,35.04,43700.0
2011-01-13 14:30:00,35.03,35.06,34.86,34.86,34800.0,35.03,35.06,34.86,34.86,34800.0
2011-01-13 15:00:00,34.86,34.96,34.84,34.89,58800.0,34.86,34.96,34.84,34.89,58800.0
2011-01-13 15:30:00,34.89,35.01,34.82,34.95,111700.0,34.89,35.01,34.82,34.95,111700.0
2011-01-14 09:30:00,34.92,35.2,34.87,35.18,50400.0,34.92,35.2,34.87,35.18,50400.0
2011-01-14 10:00:00,35.18,35.39,34.9,34.92,86700.0,35.18,35.39,34.9,34.92,86700.0
2011-01-14 10:30:00,34.92,35.09,34.85,35.09,75100.0,34.92,35.09,34.85,35.09,75100.0
2011-01-14 11:00:00,35.07,35.3,35.06,35.13,45500.0,35.07,35.3,35.06,35.13,45500.0
2011-01-14 11:30:00,35.12,35.19,35.08,35.11,51000.0,35.12,35.19,35.08,35.11,51000.0
2011-01-14 12:00:00,35.1,35.28,35.1,35.16,66300.0,35.1,35.28,35.1,35.16,66300.0
2011-01-14 12:30:00,35.16,35.18,35.01,35.04,33000.0,35.16,35.18,35.01,35.04,33000.0
2011-01-14 13:00:00,35.05,35.09,35.04,35.05,25200.0,35.05,35.09,35.04,35.05,25200.0
2011-01-14 13:30:00,35.06,35.16,35.04,35.13,32000.0,35.06,35.16,35.04,35.13,32000.0
2011-01-14 14:00:00,35.13,35.18,35.06,35.06,59700.0,35.13,35.18,35.06,35.06,59700.0
2011-01-14 14:30:00,35.05,35.06,35.0,35.06,39700.0,35.05,35.06,35.0,35.06,39700.0
2011-01-14 15:00:00,35.06,35.12,35.02,35.05,68800.0,35.06,35.12,35.02,35.05,68800.0
2011-01-14 15:30:00,35.05,35.15,35.03,35.09,131900.0,35.05,35.15,35.03,35.09,131900.0
2011-01-18 09:30:00,35.33,37.0,35.33,36.81,381400.0,35.33,37.0,35.33,36.81,381400.0
2011-01-18 10:00:00,36.83,37.17,36.78,37.02,408600.0,36.83,37.17,36.78,37.02,408600.0
2011-01-18 10:30:00,37.02,37.1,36.82,36.98,124700.0,37.02,37.1,36.82,36.98,124700.0
2011-01-18 11:00:00,36.99,37.41,36.96,37.4,149600.0,36.99,37.41,36.96,37.4,149600.0
2011-01-18 11:30:00,37.42,37.44,37.11,37.13,87400.0,37.42,37.44,37.11,37.13,87400.0
2011-01-18 12:00:00,37.13,37.32,37.05,37.31,74000.0,37.13,37.32,37.05,37.31,74000.0
2011-01-18 12:30:00,37.31,37.51,37.31,37.41,68600.0,37.31,37.51,37.31,37.41,68600.0
2011-01-18 13:00:00,37.4,37.41,37.3,37.33,33400.0,37.4,37.41,37.3,37.33,33400.0
2011-01-18 13:30:00,37.35,37.6,37.35,37.56,97300.0,37.35,37.6,37.35,37.56,97300.0
2011-01-18 14:00:00,37.56,37.56,37.17,37.21,167000.0,37.56,37.56,37.17,37.21,167000.0
2011-01-18 14:30:00,37.21,37.5,37.07,37.47,144500.0,37.21,37.5,37.07,37.47,144500.0
2011-01-18 15:00:00,37.48,37.5,37.27,37.29,164900.0,37.48,37.5,37.27,37.29,164900.0
2011-01-18 15:30:00,37.29,37.55,37.24,37.52,483600.0,37.29,37.55,37.24,37.52,483600.0
2011-01-19 09:30:00,37.5,37.62,36.89,36.96,112300.0,37.5,37.62,36.89,36.96,112300.0
2011-01-19 10:00:00,36.96,37.28,36.87,37.07,73500.0,36.96,37.28,36.87,37.07,73500.0
2011-01-19 10:30:00,37.07,37.1,36.75,36.83,97900.0,37.07,37.1,36.75,36.83,97900.0
2011-01-19 11:00:00,36.84,36.9,36.71,36.82,29400.0,36.84,36.9,36.71,36.82,29400.0
2011-01-19 11:30:00,36.82,36.89,36.62,36.62,48700.0,36.82,36.89,36.62,36.62,48700.0
2011-01-19 12:00:00,36.63,36.87,36.63,36.83,42000.0,36.63,36.87,36.63,36.83,42000.0
2011-01-19 12:30:00,36.84,36.85,36.7,36.74,44800.0,36.84,36.85,36.7,36.74,44800.0
2011-01-19 13:00:00,36.74,36.88,36.71,36.82,53800.0,36.74,36.88,36.71,36.82,53800.0
2011-01-19 13:30:00,36.83,36.87,36.75,36.81,54000.0,36.83,36.87,36.75,36.81,54000.0
2011-01-19 14:00:00,36.81,36.85,36.69,36.73,62300.0,36.81,36.85,36.69,36.73,62300.0
2011-01-19 14:30:00,36.73,36.79,36.63,36.69,77700.0,36.73,36.79,36.63,36.69,77700.0
2011-01-19 15:00:00,36.69,36.79,36.64,36.75,75500.0,36.69,36.79,36.64,36.75,75500.0
2011-01-19 15:30:00,36.76,36.84,36.68,36.83,143600.0,36.76,36.84,36.68,36.83,143600.0
2011-01-20 09:30:00,36.78,36.92,36.19,36.64,67900.0,36.78,36.92,36.19,36.64,67900.0
2011-01-20 10:00:00,36.62,36.76,36.26,36.4,51000.0,36.62,36.76,36.26,36.4,51000.0
2011-01-20 10:30:00,36.4,36.53,35.98,36.01,52700.0,36.4,36.53,35.98,36.01,52700.0
2011-01-20 11:00:00,35.99,36.11,35.83,35.85,37600.0,35.99,36.11,35.83,35.85,37600.0
2011-01-20 11:30:00,35.85,36.1,35.84,36.04,35700.0,35.85,36.1,35.84,36.04,35700.0
2011-01-20 12:00:00,36.05,36.19,36.02,36.13,29200.0,36.05,36.19,36.02,36.13,29200.0
2011-01-20 12:30:00,36.12,36.23,36.1,36.14,21100.0,36.12,36.23,36.1,36.14,21100.0
2011-01-20 13:00:00,36.15,36.23,36.13,36.18,42700.0,36.15,36.23,36.13,36.18,42700.0
2011-01-20 13:30:00,36.18,36.29,36.07,36.26,35800.0,36.18,36.29,36.07,36.26,35800.0
2011-01-20 14:00:00,36.25,36.41,36.15,36.37,51800.0,36.25,36.41,36.15,36.37,51800.0
2011-01-20 14:30:00,36.37,36.52,36.36,36.45,46700.0,36.37,36.52,36.36,36.45,46700.0
2011-01-20 15:00:00,36.46,36.54,36.38,36.52,101500.0,36.46,36.54,36.38,36.52,101500.0
2011-01-20 15:30:00,36.51,36.53,36.36,36.49,132000.0,36.51,36.53,36.36,36.49,132000.0
2011-01-21 09:30:00,36.99,37.18,36.76,36.99,57400.0,36.99,37.18,36.76,36.99,57400.0
2011-01-21 10:00:00,37.01,37.04,36.89,36.93,23400.0,37.01,37.04,36.89,36.93,23400.0
2011-01-21 10:30:00,36.9,37.0,36.79,36.93,50800.0,36.9,37.0,36.79,36.93,50800.0
2011-01-21 11:00:00,36.93,36.93,36.6,36.65,37600.0,36.93,36.93,36.6,36.65,37600.0
2011-01-21 11:30:00,36.65,36.67,36.51,36.52,26100.0,36.65,36.67,36.51,36.52,26100.0
2011-01-21 12:00:00,36.52,36.55,36.43,36.5,45000.0,36.52,36.55,36.43,36.5,45000.0
2011-01-21 12:30:00,36.5,36.57,36.36,36.53,105900.0,36.5,36.57,36.36,36.53,105900.0
2011-01-21 13:00:00,36.55,36.67,36.49,36.58,86300.0,36.55,36.67,36.49,36.58,86300.0
2011-01-21 13:30:00,36.58,36.73,36.58,36.69,28100.0,36.58,36.73,36.58,36.69,28100.0
2011-01-21 14:00:00,36.7,36.82,36.65,36.81,35600.0,36.7,36.82,36.65,36.81,35600.0
2011-01-21 14:30:00,36.81,36.96,36.81,36.95,76100.0,36.81,36.96,36.81,36.95,76100.0
2011-01-21 15:00:00,36.95,37.02,36.94,36.99,218800.0,36.95,37.02,36.94,36.99,218800.0
2011-01-21 15:30:00,36.99,37.02,36.96,36.98,208700.0,36.99,37.02,36.96,36.98,208700.0
2011-01-24 09:30:00,36.96,37.38,36.96,37.25,64900.0,36.96,37.38,36.96,37.25,64900.0
2011-01-24 10:00:00,37.26,37.38,37.12,37.24,124400.0,37.26,37.38,37.12,37.24,124400.0
2011-01-24 10:30:00,37.25,37.63,37.22,37.61,63000.0,37.25,37.63,37.22,37.61,63000.0
2011-01-24 11:00:00,37.61,37.79,37.6,37.7,80200.0,37.61,37.79,37.6,37.7,80200.0
2011-01-24 11:30:00,37.71,37.71,37.55,37.66,63400.0,37.71,37.71,37.55,37.66,63400.0
2011-01-24 12:00:00,37.66,37.78,37.6,37.72,62900.0,37.66,37.78,37.6,37.72,62900.0
2011-01-24 12:30:00,37.7,37.7,37.63,37.65,21200.0,37.7,37.7,37.63,37.65,21200.0
2011-01-24 13:00:00,37.64,37.77,37.62,37.65,23600.0,37.64,37.77,37.62,37.65,23600.0
2011-01-24 13:30:00,37.65,37.79,37.63,37.69,33300.0,37.65,37.79,37.63,37.69,33300.0
2011-01-24 14:00:00,37.67,37.76,37.64,37.64,48700.0,37.67,37.76,37.64,37.64,48700.0
2011-01-24 14:30:00,37.64,37.73,37.61,37.69,67400.0,37.64,37.73,37.61,37.69,67400.0
2011-01-24 15:00:00,37.68,37.69,37.52,37.55,64600.0,37.68,37.69,37.52,37.55,64600.0
2011-01-24 15:30:00,37.55,37.69,37.55,37.63,147500.0,37.55,37.69,37.55,37.63,147500.0
2011-01-25 09:30:00,37.35,37.5,37.15,37.26,50500.0,37.35,37.5,37.15,37.26,50500.0
2011-01-25 10:00:00,37.25,37.43,37.16,37.25,39300.0,37.25,37.43,37.16,37.25,39300.0
2011-01-25 10:30:00,37.24,37.52,37.24,37.51,32800.0,37.24,37.52,37.24,37.51,32800.0
2011-01-25 11:00:00,37.5,37.51,37.07,37.07,42000.0,37.5,37.51,37.07,37.07,42000.0
2011-01-25 11:30:00,37.08,37.26,37.05,37.16,51200.0,37.08,37.26,37.05,37.16,51200.0
2011-01-25 12:00:00,37.16,37.37,37.16,37.25,20700.0,37.16,37.37,37.16,37.25,20700.0
2011-01-25 12:30:00,37.25,37.33,37.12,37.33,38100.0,37.25,37.33,37.12,37.33,38100.0
2011-01-25 13:00:00,37.33,37.53,37.31,37.41,44800.0,37.33,37.53,37.31,37.41,44800.0
2011-01-25 13:30:00,37.4,37.49,37.4,37.49,25400.0,37.4,37.49,37.4,37.49,25400.0
2011-01-25 14:00:00,37.49,37.53,37.35,37.39,48500.0,37.49,37.53,37.35,37.39,48500.0
2011-01-25 14:30:00,37.39,37.47,37.25,37.32,50000.0,37.39,37.47,37.25,37.32,50000.0
2011-01-25 15:00:00,37.32,37.55,37.32,37.52,61100.0,37.32,37.55,37.32,37.52,61100.0
2011-01-25 15:30:00,37.52,37.66,37.43,37.63,134300.0,37.52,37.66,37.43,37.63,134300.0
2011-01-26 09:30:00,37.83,37.86,37.49,37.64,32700.0,37.83,37.86,37.49,37.64,32700.0
2011-01-26 10:00:00,37.62,38.22,37.61,38.22,42600.0,37.62,38.22,37.61,38.22,42600.0
2011-01-26 10:30:00,38.19,38.48,38.17,38.21,39200.0,38.19,38.48,38.17,38.21,39200.0
2011-01-26 11:00:00,38.25,38.34,38.17,38.21,29500.0,38.25,38.34,38.17,38.21,29500.0
2011-01-26 11:30:00,38.19,38.39,38.12,38.39,49100.0,38.19,38.39,38.12,38.39,49100.0
2011-01-26 12:00:00,38.37,38.5,38.3,38.48,41800.0,38.37,38.5,38.3,38.48,41800.0
2011-01-26 12:30:00,38.48,38.52,38.4,38.48,27900.0,38.48,38.52,38.4,38.48,27900.0
2011-01-26 13:00:00,38.48,38.48,38.25,38.27,44100.0,38.48,38.48,38.25,38.27,44100.0
2011-01-26 13:30:00,38.27,38.33,38.26,38.28,57800.0,38.27,38.33,38.26,38.28,57800.0
2011-01-26 14:00:00,38.27,38.3,38.15,38.2,53300.0,38.27,38.3,38.15,38.2,53300.0
2011-01-26 14:30:00,38.19,38.3,38.14,38.24,102200.0,38.19,38.3,38.14,38.24,102200.0
2011-01-26 15:00:00,38.24,38.27,38.17,38.22,93100.0,38.24,38.27,38.17,38.22,93100.0
2011-01-26 15:30:00,38.22,38.23,38.06,38.17,236600.0,38.22,38.23,38.06,38.17,236600.0
2011-01-27 09:30:00,38.17,38.34,38.1,38.18,35200.0,38.17,38.34,38.1,38.18,35200.0
2011-01-27 10:00:00,38.22,38.37,38.06,38.16,34900.0,38.22,38.37,38.06,38.16,34900.0
2011-01-27 10:30:00,38.17,38.22,37.96,38.17,37100.0,38.17,38.22,37.96,38.17,37100.0
2011-01-27 11:00:00,38.16,38.16,37.75,37.85,35400.0,38.16,38.16,37.75,37.85,35400.0
2011-01-27 11:30:00,37.88,37.88,37.76,37.85,29100.0,37.88,37.88,37.76,37.85,29100.0
2011-01-27 12:00:00,37.83,38.09,37.82,37.95,34200.0,37.83,38.09,37.82,37.95,34200.0
2011-01-27 12:30:00,37.96,38.03,37.86,38.0,44100.0,37.96,38.03,37.86,38.0,44100.0
2011-01-27 13:00:00,38.0,38.01,37.87,37.89,40500.0,38.0,38.01,37.87,37.89,40500.0
2011-01-27 13:30:00,37.89,38.0,37.83,38.0,42700.0,37.89,38.0,37.83,38.0,42700.0
2011-01-27 14:00:00,37.98,38.0,37.83,37.83,39000.0,37.98,38.0,37.83,37.83,39000.0
2011-01-27 14:30:00,37.83,37.89,37.7,37.86,90000.0,37.83,37.89,37.7,37.86,90000.0
2011-01-27 15:00:00,37.86,37.87,37.59,37.69,124900.0,37.86,37.87,37.59,37.69,124900.0
2011-01-27 15:30:00,37.69,37.79,37.64,37.71,269500.0,37.69,37.79,37.64,37.71,269500.0
2011-01-28 09:30:00,37.68,37.81,37.5,37.74,46100.0,37.68,37.81,37.5,37.74,46100.0
2011-01-28 10:00:00,37.69,37.72,37.25,37.29,47700.0,37.69,37.72,37.25,37.29,47700.0
2011-01-28 10:30:00,37.26,37.31,36.95,37.1,57200.0,37.26,37.31,36.95,37.1,57200.0
2011-01-28 11:00:00,37.07,37.22,36.95,37.01,47300.0,37.07,37.22,36.95,37.01,47300.0
2011-01-28 11:30:00,37.0,37.0,36.5,36.64,59800.0,37.0,37.0,36.5,36.64,59800.0
2011-01-28 12:00:00,36.65,36.82,36.52,36.74,49500.0,36.65,36.82,36.52,36.74,49500.0
2011-01-28 12:30:00,36.71,36.97,36.67,36.84,49200.0,36.71,36.97,36.67,36.84,49200.0
2011-01-28 13:00:00,36.84,36.86,36.63,36.73,62600.0,36.84,36.86,36.63,36.73,62600.0
2011-01-28 13:30:00,36.73,36.84,36.6,36.82,58100.0,36.73,36.84,36.6,36.82,58100.0
2011-01-28 14:00:00,36.81,36.82,36.7,36.74,53300.0,36.81,36.82,36.7,36.74,53300.0
2011-01-28 14:30:00,36.73,36.84,36.71,36.76,77500.0,36.73,36.84,36.71,36.76,77500.0
2011-01-28 15:00:00,36.75,36.86,36.72,36.75,187100.0,36.75,36.86,36.72,36.75,187100.0
2011-01-28 15:30:00,36.76,36.77,36.65,36.69,203800.0,36.76,36.77,36.65,36.69,203800.0
2011-01-31 09:30:00,36.84,37.17,36.62,36.86,63400.0,36.84,37.17,36.62,36.86,63400.0
2011-01-31 10:00:00,36.86,37.36,36.86,37.36,48000.0,36.86,37.36,36.86,37.36,48000.0
2011-01-31 10:30:00,37.35,37.55,37.32,37.53,45000.0,37.35,37.55,37.32,37.53,45000.0
2011-01-31 11:00:00,37.54,37.83,37.54,37.75,78800.0,37.54,37.83,37.54,37.75,78800.0
2011-01-31 11:30:00,37.74,37.76,37.62,37.74,31000.0,37.74,37.76,37.62,37.74,31000.0
2011-01-31 12:00:00,37.72,37.91,37.7,37.91,40000.0,37.72,37.91,37.7,37.91,40000.0
2011-01-31 12:30:00,37.92,37.93,37.7,37.82,37300.0,37.92,37.93,37.7,37.82,37300.0
2011-01-31 13:00:00,37.82,37.92,37.81,37.89,53300.0,37.82,37.92,37.81,37.89,53300.0
2011-01-31 13:30:00,37.9,37.94,37.79,37.88,37600.0,37.9,37.94,37.79,37.88,37600.0
2011-01-31 14:00:00,37.88,37.99,37.76,37.76,41100.0,37.88,37.99,37.76,37.76,41100.0
2011-01-31 14:30:00,37.75,37.79,37.58,37.77,42500.0,37.75,37.79,37.58,37.77,42500.0
2011-01-31 15:00:00,37.76,37.82,37.69,37.73,49300.0,37.76,37.82,37.69,37.73,49300.0
2011-01-31 15:30:00,37.73,37.83,37.72,37.83,205700.0,37.73,37.83,37.72,37.83,205700.0
2011-02-01 09:30:00,38.24,38.91,38.14,38.7,118800.0,38.24,38.91,38.14,38.7,118800.0
2011-02-01 10:00:00,38.73,38.89,38.52,38.88,139000.0,38.73,38.89,38.52,38.88,139000.0
2011-02-01 10:30:00,38.87,38.97,38.78,38.88,45600.0,38.87,38.97,38.78,38.88,45600.0
2011-02-01 11:00:00,38.88,38.88,38.67,38.7,48300.0,38.88,38.88,38.67,38.7,48300.0
2011-02-01 11:30:00,38.71,39.0,38.71,38.97,37600.0,38.71,39.0,38.71,38.97,37600.0
2011-02-01 12:00:00,38.96,38.97,38.84,38.91,78600.0,38.96,38.97,38.84,38.91,78600.0
2011-02-01 12:30:00,38.9,38.99,38.88,38.99,44100.0,38.9,38.99,38.88,38.99,44100.0
2011-02-01 13:00:00,39.0,39.0,38.63,38.66,91700.0,39.0,39.0,38.63,38.66,91700.0
2011-02-01 13:30:00,38.66,38.79,38.66,38.77,89400.0,38.66,38.79,38.66,38.77,89400.0
2011-02-01 14:00:00,38.77,38.9,38.75,38.78,116600.0,38.77,38.9,38.75,38.78,116600.0
2011-02-01 14:30:00,38.77,38.98,38.76,38.97,61000.0,38.77,38.98,38.76,38.97,61000.0
2011-02-01 15:00:00,38.98,39.0,38.86,38.96,114900.0,38.98,39.0,38.86,38.96,114900.0
2011-02-01 15:30:00,38.96,38.98,38.84,38.88,195200.0,38.96,38.98,38.84,38.88,195200.0
2011-02-02 09:30:00,38.97,40.0,38.62,39.86,211400.0,38.97,40.0,38.62,39.86,211400.0
2011-02-02 10:00:00,39.89,39.91,39.58,39.75,132300.0,39.89,39.91,39.58,39.75,132300.0
2011-02-02 10:30:00,39.75,39.98,39.75,39.98,85700.0,39.75,39.98,39.75,39.98,85700.0
2011-02-02 11:00:00,39.98,40.0,39.79,39.9,133800.0,39.98,40.0,39.79,39.9,133800.0
2011-02-02 11:30:00,39.9,39.97,39.86,39.95,111500.0,39.9,39.97,39.86,39.95,111500.0
2011-02-02 12:00:00,39.95,39.97,39.85,39.89,68000.0,39.95,39.97,39.85,39.89,68000.0
2011-02-02 12:30:00,39.88,39.93,39.81,39.89,74400.0,39.88,39.93,39.81,39.89,74400.0
2011-02-02 13:00:00,39.87,39.98,39.87,39.97,73100.0,39.87,39.98,39.87,39.97,73100.0
2011-02-02 13:30:00,39.96,40.28,39.87,40.28,223800.0,39.96,40.28,39.87,40.28,223800.0
2011-02-02 14:00:00,40.28,40.74,40.28,40.6,159800.0,40.28,40.74,40.28,40.6,159800.0
2011-02-02 14:30:00,40.6,40.86,40.55,40.72,141700.0,40.6,40.86,40.55,40.72,141700.0
2011-02-02 15:00:00,40.72,41.08,40.71,40.99,164400.0,40.72,41.08,40.71,40.99,164400.0
2011-02-02 15:30:00,40.99,41.04,40.55,40.77,412300.0,40.99,41.04,40.55,40.77,412300.0
2011-02-03 09:30:00,40.62,41.25,40.54,41.02,241400.0,40.62,41.25,40.54,41.02,241400.0
2011-02-03 10:00:00,41.06,41.47,40.85,41.47,157400.0,41.06,41.47,40.85,41.47,157400.0
2011-02-03 10:30:00,41.48,41.54,41.15,41.24,181600.0,41.48,41.54,41.15,41.24,181600.0
2011-02-03 11:00:00,41.25,41.51,41.05,41.42,274200.0,41.25,41.51,41.05,41.42,274200.0
2011-02-03 11:30:00,41.41,41.5,41.36,41.39,70700.0,41.41,41.5,41.36,41.39,70700.0
2011-02-03 12:00:00,41.37,41.44,41.29,41.41,67700.0,41.37,41.44,41.29,41.41,67700.0
2011-02-03 12:30:00,41.41,41.43,41.29,41.4,50200.0,41.41,41.43,41.29,41.4,50200.0
2011-02-03 13:00:00,41.39,41.42,41.32,41.38,54700.0,41.39,41.42,41.32,41.38,54700.0
2011-02-03 13:30:00,41.38,41.39,41.17,41.27,91300.0,41.38,41.39,41.17,41.27,91300.0
2011-02-03 14:00:00,41.27,41.31,41.18,41.25,119700.0,41.27,41.31,41.18,41.25,119700.0
2011-02-03 14:30:00,41.25,41.34,41.21,41.26,121600.0,41.25,41.34,41.21,41.26,121600.0
2011-02-03 15:00:00,41.27,41.33,41.21,41.27,126100.0,41.27,41.33,41.21,41.27,126100.0
2011-02-03 15:30:00,41.28,41.38,41.27,41.34,240800.0,41.28,41.38,41.27,41.34,240800.0
2011-02-04 09:30:00,41.22,41.43,41.01,41.24,124800.0,41.22,41.43,41.01,41.24,124800.0
2011-02-04 10:00:00,41.25,41.58,41.23,41.5,88700.0,41.25,41.58,41.23,41.5,88700.0
2011-02-04 10:30:00,41.51,41.56,41.34,41.36,64600.0,41.51,41.56,41.34,41.36,64600.0
2011-02-04 11:00:00,41.39,41.53,41.24,41.25,84300.0,41.39,41.53,41.24,41.25,84300.0
2011-02-04 11:30:00,41.26,41.28,41.06,41.08,52900.0,41.26,41.28,41.06,41.08,52900.0
2011-02-04 12:00:00,41.09,41.11,40.9,40.97,80800.0,41.09,41.11,40.9,40.97,80800.0
2011-02-04 12:30:00,40.98,41.15,40.98,41.15,44100.0,40.98,41.15,40.98,41.15,44100.0
2011-02-04 13:00:00,41.15,41.33,41.05,41.31,38300.0,41.15,41.33,41.05,41.31,38300.0
2011-02-04 13:30:00,41.31,41.31,41.2,41.27,50800.0,41.31,41.31,41.2,41.27,50800.0
2011-02-04 14:00:00,41.27,41.27,41.07,41.18,84500.0,41.27,41.27,41.07,41.18,84500.0
2011-02-04 14:30:00,41.18,41.19,41.07,41.16,121200.0,41.18,41.19,41.07,41.16,121200.0
2011-02-04 15:00:00,41.16,41.44,41.16,41.41,104800.0,41.16,41.44,41.16,41.41,104800.0
2011-02-04 15:30:00,41.41,41.48,41.39,41.45,137900.0,41.41,41.48,41.39,41.45,137900.0
2011-02-07 09:30:00,41.44,41.77,41.29,41.41,161600.0,41.44,41.77,41.29,41.41,161600.0
2011-02-07 10:00:00,41.42,41.54,41.4,41.5,65800.0,41.42,41.54,41.4,41.5,65800.0
2011-02-07 10:30:00,41.5,41.59,41.46,41.52,54700.0,41.5,41.59,41.46,41.52,54700.0
2011-02-07 11:00:00,41.53,41.67,41.49,41.54,60400.0,41.53,41.67,41.49,41.54,60400.0
2011-02-07 11:30:00,41.54,41.64,41.51,41.51,30800.0,41.54,41.64,41.51,41.51,30800.0
2011-02-07 12:00:00,41.52,41.54,41.3,41.41,51000.0,41.52,41.54,41.3,41.41,51000.0
2011-02-07 12:30:00,41.42,41.53,41.41,41.52,73600.0,41.42,41.53,41.41,41.52,73600.0
2011-02-07 13:00:00,41.53,41.62,41.53,41.58,31100.0,41.53,41.62,41.53,41.58,31100.0
2011-02-07 13:30:00,41.58,41.61,41.45,41.58,45500.0,41.58,41.61,41.45,41.58,45500.0
2011-02-07 14:00:00,41.57,41.66,41.52,41.57,45100.0,41.57,41.66,41.52,41.57,45100.0
2011-02-07 14:30:00,41.56,41.57,41.46,41.51,107900.0,41.56,41.57,41.46,41.51,107900.0
2011-02-07 15:00:00,41.49,41.53,41.45,41.46,95100.0,41.49,41.53,41.45,41.46,95100.0
2011-02-07 15:30:00,41.46,41.49,41.3,41.43,209700.0,41.46,41.49,41.3,41.43,209700.0
2011-02-08 09:30:00,41.42,41.56,41.09,41.5,45100.0,41.42,41.56,41.09,41.5,45100.0
2011-02-08 10:00:00,41.54,41.66,41.45,41.48,29500.0,41.54,41.66,41.45,41.48,29500.0
2011-02-08 10:30:00,41.46,41.49,41.26,41.26,19400.0,41.46,41.49,41.26,41.26,19400.0
2011-02-08 11:00:00,41.25,41.26,41.08,41.16,40600.0,41.25,41.26,41.08,41.16,40600.0
2011-02-08 11:30:00,41.16,41.31,41.1,41.31,46200.0,41.16,41.31,41.1,41.31,46200.0
2011-02-08 12:00:00,41.3,41.39,41.29,41.38,51800.0,41.3,41.39,41.29,41.38,51800.0
2011-02-08 12:30:00,41.36,41.44,41.31,41.32,35700.0,41.36,41.44,41.31,41.32,35700.0
2011-02-08 13:00:00,41.32,41.41,41.29,41.31,66300.0,41.32,41.41,41.29,41.31,66300.0
2011-02-08 13:30:00,41.31,41.38,41.3,41.3,78700.0,41.31,41.38,41.3,41.3,78700.0
2011-02-08 14:00:00,41.3,41.46,41.29,41.41,126400.0,41.3,41.46,41.29,41.41,126400.0
2011-02-08 14:30:00,41.41,41.47,41.34,41.36,120900.0,41.41,41.47,41.34,41.36,120900.0
2011-02-08 15:00:00,41.36,41.44,41.28,41.3,121700.0,41.36,41.44,41.28,41.3,121700.0
2011-02-08 15:30:00,41.31,41.44,41.29,41.39,212300.0,41.31,41.44,41.29,41.39,212300.0
2011-02-09 09:30:00,41.29,41.48,41.11,41.48,136200.0,41.29,41.48,41.11,41.48,136200.0
2011-02-09 10:00:00,41.48,41.63,41.39,41.6,118700.0,41.48,41.63,41.39,41.6,118700.0
2011-02-09 10:30:00,41.6,41.65,41.38,41.39,78600.0,41.6,41.65,41.38,41.39,78600.0
2011-02-09 11:00:00,41.38,41.47,40.88,40.9,143100.0,41.38,41.47,40.88,40.9,143100.0
2011-02-09 11:30:00,40.9,41.21,40.87,41.14,74100.0,40.9,41.21,40.87,41.14,74100.0
2011-02-09 12:00:00,41.13,41.21,40.98,40.98,73600.0,41.13,41.21,40.98,40.98,73600.0
2011-02-09 12:30:00,40.99,41.16,40.97,41.14,52300.0,40.99,41.16,40.97,41.14,52300.0
2011-02-09 13:00:00,41.11,41.21,41.08,41.12,154000.0,41.11,41.21,41.08,41.12,154000.0
2011-02-09 13:30:00,41.13,41.16,40.92,41.0,101100.0,41.13,41.16,40.92,41.0,101100.0
2011-02-09 14:00:00,40.98,41.01,40.9,40.96,123500.0,40.98,41.01,40.9,40.96,123500.0
2011-02-09 14:30:00,40.98,40.99,40.73,40.81,125200.0,40.98,40.99,40.73,40.81,125200.0
2011-02-09 15:00:00,40.82,41.02,40.78,41.0,157400.0,40.82,41.02,40.78,41.0,157400.0
2011-02-09 15:30:00,41.0,41.07,40.89,40.96,306600.0,41.0,41.07,40.89,40.96,306600.0
2011-02-10 09:30:00,40.45,40.64,40.26,40.49,74900.0,40.45,40.64,40.26,40.49,74900.0
2011-02-10 10:00:00,40.5,40.68,40.4,40.48,80100.0,40.5,40.68,40.4,40.48,80100.0
2011-02-10 10:30:00,40.49,40.73,40.45,40.69,83000.0,40.49,40.73,40.45,40.69,83000.0
2011-02-10 11:00:00,40.68,40.72,40.36,40.56,58700.0,40.68,40.72,40.36,40.56,58700.0
2011-02-10 11:30:00,40.57,40.78,40.57,40.74,31000.0,40.57,40.78,40.57,40.74,31000.0
2011-02-10 12:00:00,40.73,40.75,40.61,40.71,25000.0,40.73,40.75,40.61,40.71,25000.0
2011-02-10 12:30:00,40.72,40.75,40.59,40.63,20600.0,40.72,40.75,40.59,40.63,20600.0
2011-02-10 13:00:00,40.62,40.67,40.54,40.59,31100.0,40.62,40.67,40.54,40.59,31100.0
2011-02-10 13:30:00,40.54,40.76,40.53,40.73,31800.0,40.54,40.76,40.53,40.73,31800.0
2011-02-10 14:00:00,40.72,40.79,40.68,40.73,35600.0,40.72,40.79,40.68,40.73,35600.0
2011-02-10 14:30:00,40.74,40.78,40.66,40.66,36200.0,40.74,40.78,40.66,40.66,36200.0
2011-02-10 15:00:00,40.66,40.84,40.65,40.8,76100.0,40.66,40.84,40.65,40.8,76100.0
2011-02-10 15:30:00,40.81,40.93,40.71,40.83,135300.0,40.81,40.93,40.71,40.83,135300.0
2011-02-11 09:30:00,40.6,40.79,40.4,40.48,28500.0,40.6,40.79,40.4,40.48,28500.0
2011-02-11 10:00:00,40.51,40.66,40.48,40.62,36200.0,40.51,40.66,40.48,40.62,36200.0
2011-02-11 10:30:00,40.62,40.96,40.57,40.95,21500.0,40.62,40.96,40.57,40.95,21500.0
2011-02-11 11:00:00,40.96,41.08,40.96,41.03,25000.0,40.96,41.08,40.96,41.03,25000.0
2011-02-11 11:30:00,41.04,41.13,40.85,40.96,36200.0,41.04,41.13,40.85,40.96,36200.0
2011-02-11 12:00:00,40.97,41.0,40.86,40.86,22700.0,40.97,41.0,40.86,40.86,22700.0
2011-02-11 12:30:00,40.87,40.92,40.71,40.89,36600.0,40.87,40.92,40.71,40.89,36600.0
2011-02-11 13:00:00,40.89,41.02,40.89,40.98,18500.0,40.89,41.02,40.89,40.98,18500.0
2011-02-11 13:30:00,40.98,41.11,40.98,41.11,24200.0,40.98,41.11,40.98,41.11,24200.0
2011-02-11 14:00:00,41.11,41.17,41.1,41.16,19700.0,41.11,41.17,41.1,41.16,19700.0
2011-02-11 14:30:00,41.16,41.22,41.1,41.16,32500.0,41.16,41.22,41.1,41.16,32500.0
2011-02-11 15:00:00,41.16,41.2,41.11,41.12,44400.0,41.16,41.2,41.11,41.12,44400.0
2011-02-11 15:30:00,41.13,41.15,41.02,41.12,86400.0,41.13,41.15,41.02,41.12,86400.0
2011-02-14 09:30:00,41.28,41.6,41.25,41.32,57500.0,41.28,41.6,41.25,41.32,57500.0
2011-02-14 10:00:00,41.32,41.38,41.16,41.2,49000.0,41.32,41.38,41.16,41.2,49000.0
2011-02-14 10:30:00,41.2,41.24,41.08,41.2,48200.0,41.2,41.24,41.08,41.2,48200.0
2011-02-14 11:00:00,41.2,41.23,41.1,41.2,52200.0,41.2,41.23,41.1,41.2,52200.0
2011-02-14 11:30:00,41.21,41.27,41.07,41.27,52000.0,41.21,41.27,41.07,41.27,52000.0
2011-02-14 12:00:00,41.28,41.28,41.14,41.17,110900.0,41.28,41.28,41.14,41.17,110900.0
2011-02-14 12:30:00,41.18,41.29,41.17,41.2,18900.0,41.18,41.29,41.17,41.2,18900.0
2011-02-14 13:00:00,41.21,41.24,41.12,41.21,24900.0,41.21,41.24,41.12,41.21,24900.0
2011-02-14 13:30:00,41.21,41.39,41.21,41.3,31600.0,41.21,41.39,41.21,41.3,31600.0
2011-02-14 14:00:00,41.29,41.39,41.28,41.39,18000.0,41.29,41.39,41.28,41.39,18000.0
2011-02-14 14:30:00,41.38,41.45,41.32,41.39,29600.0,41.38,41.45,41.32,41.39,29600.0
2011-02-14 15:00:00,41.39,41.48,41.36,41.41,73800.0,41.39,41.48,41.36,41.41,73800.0
2011-02-14 15:30:00,41.41,41.49,41.4,41.48,131800.0,41.41,41.49,41.4,41.48,131800.0
2011-02-15 09:30:00,41.3,41.68,41.3,41.63,54200.0,41.3,41.68,41.3,41.63,54200.0
2011-02-15 10:00:00,41.63,41.65,41.36,41.39,65100.0,41.63,41.65,41.36,41.39,65100.0
2011-02-15 10:30:00,41.37,41.65,41.35,41.55,68200.0,41.37,41.65,41.35,41.55,68200.0
2011-02-15 11:00:00,41.55,41.68,41.55,41.66,27600.0,41.55,41.68,41.55,41.66,27600.0
2011-02-15 11:30:00,41.65,41.72,41.64,41.65,26700.0,41.65,41.72,41.64,41.65,26700.0
2011-02-15 12:00:00,41.64,41.75,41.63,41.73,76100.0,41.64,41.75,41.63,41.73,76100.0
2011-02-15 12:30:00,41.73,41.81,41.7,41.79,93400.0,41.73,41.81,41.7,41.79,93400.0
2011-02-15 13:00:00,41.79,41.79,41.66,41.67,25800.0,41.79,41.79,41.66,41.67,25800.0
2011-02-15 13:30:00,41.67,41.77,41.64,41.72,35700.0,41.67,41.77,41.64,41.72,35700.0
2011-02-15 14:00:00,41.73,41.76,41.67,41.69,85000.0,41.73,41.76,41.67,41.69,85000.0
2011-02-15 14:30:00,41.67,41.73,41.64,41.71,58600.0,41.67,41.73,41.64,41.71,58600.0
2011-02-15 15:00:00,41.72,41.79,41.71,41.73,40800.0,41.72,41.79,41.71,41.73,40800.0
2011-02-15 15:30:00,41.73,41.79,41.7,41.79,185600.0,41.73,41.79,41.7,41.79,185600.0
2011-02-16 09:30:00,41.83,42.07,41.83,41.91,143700.0,41.83,42.07,41.83,41.91,143700.0
2011-02-16 10:00:00,41.91,41.94,41.77,41.84,81600.0,41.91,41.94,41.77,41.84,81600.0
2011-02-16 10:30:00,41.84,42.03,41.84,42.02,125700.0,41.84,42.03,41.84,42.02,125700.0
2011-02-16 11:00:00,42.03,42.18,42.0,42.13,250000.0,42.03,42.18,42.0,42.13,250000.0
2011-02-16 11:30:00,42.13,42.14,41.86,42.0,181700.0,42.13,42.14,41.86,42.0,181700.0
2011-02-16 12:00:00,42.01,42.05,41.98,42.02,117100.0,42.01,42.05,41.98,42.02,117100.0
2011-02-16 12:30:00,42.01,42.03,41.96,41.99,45500.0,42.01,42.03,41.96,41.99,45500.0
2011-02-16 13:00:00,41.97,41.97,41.78,41.8,89700.0,41.97,41.97,41.78,41.8,89700.0
2011-02-16 13:30:00,41.79,42.0,41.78,41.98,56000.0,41.79,42.0,41.78,41.98,56000.0
2011-02-16 14:00:00,41.98,41.98,41.92,41.97,68900.0,41.98,41.98,41.92,41.97,68900.0
2011-02-16 14:30:00,41.96,42.05,41.96,41.96,96100.0,41.96,42.05,41.96,41.96,96100.0
2011-02-16 15:00:00,41.95,41.99,41.87,41.87,121600.0,41.95,41.99,41.87,41.87,121600.0
2011-02-16 15:30:00,41.87,41.89,41.77,41.84,221500.0,41.87,41.89,41.77,41.84,221500.0
2011-02-17 09:30:00,41.69,42.13,41.54,42.07,54900.0,41.69,42.13,41.54,42.07,54900.0
2011-02-17 10:00:00,42.07,42.26,41.95,42.22,69100.0,42.07,42.26,41.95,42.22,69100.0
2011-02-17 10:30:00,42.24,42.32,42.13,42.16,36400.0,42.24,42.32,42.13,42.16,36400.0
2011-02-17 11:00:00,42.16,42.48,42.16,42.48,28200.0,42.16,42.48,42.16,42.48,28200.0
2011-02-17 11:30:00,42.48,42.67,42.33,42.61,39200.0,42.48,42.67,42.33,42.61,39200.0
2011-02-17 12:00:00,42.61,42.62,42.5,42.62,38900.0,42.61,42.62,42.5,42.62,38900.0
2011-02-17 12:30:00,42.62,42.8,42.59,42.6,56400.0,42.62,42.8,42.59,42.6,56400.0
2011-02-17 13:00:00,42.61,42.76,42.57,42.76,31900.0,42.61,42.76,42.57,42.76,31900.0
2011-02-17 13:30:00,42.76,42.8,42.66,42.8,26200.0,42.76,42.8,42.66,42.8,26200.0
2011-02-17 14:00:00,42.81,42.86,42.7,42.77,40900.0,42.81,42.86,42.7,42.77,40900.0
2011-02-17 14:30:00,42.76,42.82,42.73,42.8,33400.0,42.76,42.82,42.73,42.8,33400.0
2011-02-17 15:00:00,42.8,42.9,42.71,42.82,56700.0,42.8,42.9,42.71,42.82,56700.0
2011-02-17 15:30:00,42.82,42.85,42.61,42.64,166400.0,42.82,42.85,42.61,42.64,166400.0
2011-02-18 09:30:00,42.5,42.56,42.1,42.14,83300.0,42.5,42.56,42.1,42.14,83300.0
2011-02-18 10:00:00,42.14,42.17,42.06,42.08,33900.0,42.14,42.17,42.06,42.08,33900.0
2011-02-18 10:30:00,42.08,42.13,41.97,42.03,35600.0,42.08,42.13,41.97,42.03,35600.0
2011-02-18 11:00:00,42.01,42.24,41.97,42.11,48300.0,42.01,42.24,41.97,42.11,48300.0
2011-02-18 11:30:00,42.13,42.18,42.0,42.01,35900.0,42.13,42.18,42.0,42.01,35900.0
2011-02-18 12:00:00,42.02,42.05,41.96,42.01,31700.0,42.02,42.05,41.96,42.01,31700.0
2011-02-18 12:30:00,42.0,42.0,41.85,41.86,27800.0,42.0,42.0,41.85,41.86,27800.0
2011-02-18 13:00:00,41.86,41.86,41.77,41.8,33100.0,41.86,41.86,41.77,41.8,33100.0
2011-02-18 13:30:00,41.79,41.97,41.75,41.97,48300.0,41.79,41.97,41.75,41.97,48300.0
2011-02-18 14:00:00,41.98,42.0,41.86,41.95,56800.0,41.98,42.0,41.86,41.95,56800.0
2011-02-18 14:30:00,41.93,42.13,41.89,42.03,81200.0,41.93,42.13,41.89,42.03,81200.0
2011-02-18 15:00:00,42.03,42.08,41.99,42.03,81500.0,42.03,42.08,41.99,42.03,81500.0
2011-02-18 15:30:00,42.02,42.1,42.0,42.07,151800.0,42.02,42.1,42.0,42.07,151800.0
2011-02-22 09:30:00,41.58,41.74,41.0,41.68,114700.0,41.58,41.74,41.0,41.68,114700.0
2011-02-22 10:00:00,41.72,41.81,41.33,41.72,57600.0,41.72,41.81,41.33,41.72,57600.0
2011-02-22 10:30:00,41.71,41.87,41.54,41.63,109800.0,41.71,41.87,41.54,41.63,109800.0
2011-02-22 11:00:00,41.61,41.62,41.19,41.35,47000.0,41.61,41.62,41.19,41.35,47000.0
2011-02-22 11:30:00,41.35,41.37,41.13,41.21,61700.0,41.35,41.37,41.13,41.21,61700.0
2011-02-22 12:00:00,41.21,41.21,40.87,41.11,62100.0,41.21,41.21,40.87,41.11,62100.0
2011-02-22 12:30:00,41.11,41.15,40.68,40.75,63400.0,41.11,41.15,40.68,40.75,63400.0
2011-02-22 13:00:00,40.77,40.93,40.73,40.81,51300.0,40.77,40.93,40.73,40.81,51300.0
2011-02-22 13:30:00,40.82,40.93,40.76,40.91,51500.0,40.82,40.93,40.76,40.91,51500.0
2011-02-22 14:00:00,40.91,40.94,40.79,40.89,50700.0,40.91,40.94,40.79,40.89,50700.0
2011-02-22 14:30:00,40.89,41.06,40.87,40.93,77500.0,40.89,41.06,40.87,40.93,77500.0
2011-02-22 15:00:00,40.93,40.96,40.62,40.67,87900.0,40.93,40.96,40.62,40.67,87900.0
2011-02-22 15:30:00,40.68,40.73,40.51,40.54,165000.0,40.68,40.73,40.51,40.54,165000.0
2011-02-23 09:30:00,40.63,40.63,39.86,39.95,124900.0,40.63,40.63,39.86,39.95,124900.0
2011-02-23 10:00:00,39.96,40.09,39.7,39.87,112800.0,39.96,40.09,39.7,39.87,112800.0
2011-02-23 10:30:00,39.86,39.95,39.61,39.91,72600.0,39.86,39.95,39.61,39.91,72600.0
2011-02-23 11:00:00,39.89,40.04,39.81,39.81,45500.0,39.89,40.04,39.81,39.81,45500.0
2011-02-23 11:30:00,39.82,39.83,39.33,39.33,59700.0,39.82,39.83,39.33,39.33,59700.0
2011-02-23 12:00:00,39.31,39.31,38.72,38.98,152700.0,39.31,39.31,38.72,38.98,152700.0
2011-02-23 12:30:00,38.98,38.98,38.8,38.86,62500.0,38.98,38.98,38.8,38.86,62500.0
2011-02-23 13:00:00,38.84,38.9,38.7,38.8,65100.0,38.84,38.9,38.7,38.8,65100.0
2011-02-23 13:30:00,38.82,39.05,38.76,39.0,75500.0,38.82,39.05,38.76,39.0,75500.0
2011-02-23 14:00:00,39.0,39.33,38.99,39.14,87100.0,39.0,39.33,38.99,39.14,87100.0
2011-02-23 14:30:00,39.16,39.45,39.1,39.45,148500.0,39.16,39.45,39.1,39.45,148500.0
2011-02-23 15:00:00,39.45,39.5,39.33,39.39,144000.0,39.45,39.5,39.33,39.39,144000.0
2011-02-23 15:30:00,39.4,39.41,39.04,39.09,272600.0,39.4,39.41,39.04,39.09,272600.0
2011-02-24 09:30:00,38.94,39.26,38.75,39.23,123800.0,38.94,39.26,38.75,39.23,123800.0
2011-02-24 10:00:00,39.22,39.25,38.98,39.15,148100.0,39.22,39.25,38.98,39.15,148100.0
2011-02-24 10:30:00,39.13,39.16,38.81,38.86,96800.0,39.13,39.16,38.81,38.86,96800.0
2011-02-24 11:00:00,38.87,39.0,38.54,38.87,112500.0,38.87,39.0,38.54,38.87,112500.0
2011-02-24 11:30:00,38.87,38.87,38.41,38.62,112600.0,38.87,38.87,38.41,38.62,112600.0
2011-02-24 12:00:00,38.62,38.68,38.36,38.43,59300.0,38.62,38.68,38.36,38.43,59300.0
2011-02-24 12:30:00,38.43,38.76,38.43,38.69,73100.0,38.43,38.76,38.43,38.69,73100.0
2011-02-24 13:00:00,38.7,38.76,38.52,38.56,74400.0,38.7,38.76,38.52,38.56,74400.0
2011-02-24 13:30:00,38.56,38.68,38.18,38.27,72400.0,38.56,38.68,38.18,38.27,72400.0
2011-02-24 14:00:00,38.27,38.8,38.26,38.67,106700.0,38.27,38.8,38.26,38.67,106700.0
2011-02-24 14:30:00,38.67,38.79,38.58,38.79,103100.0,38.67,38.79,38.58,38.79,103100.0
2011-02-24 15:00:00,38.8,38.9,38.66,38.87,156400.0,38.8,38.9,38.66,38.87,156400.0
2011-02-24 15:30:00,38.88,38.91,38.61,38.71,330600.0,38.88,38.91,38.61,38.71,330600.0
2011-02-25 09:30:00,39.03,39.37,38.91,39.16,74800.0,39.03,39.37,38.91,39.16,74800.0
2011-02-25 10:00:00,39.18,39.37,39.1,39.22,76700.0,39.18,39.37,39.1,39.22,76700.0
2011-02-25 10:30:00,39.22,39.41,39.1,39.32,66200.0,39.22,39.41,39.1,39.32,66200.0
2011-02-25 11:00:00,39.33,39.37,39.05,39.08,81700.0,39.33,39.37,39.05,39.08,81700.0
2011-02-25 11:30:00,39.11,39.32,39.08,39.29,72300.0,39.11,39.32,39.08,39.29,72300.0
2011-02-25 12:00:00,39.29,39.41,39.2,39.37,40600.0,39.29,39.41,39.2,39.37,40600.0
2011-02-25 12:30:00,39.36,39.5,39.27,39.37,49400.0,39.36,39.5,39.27,39.37,49400.0
2011-02-25 13:00:00,39.38,39.47,39.36,39.36,78200.0,39.38,39.47,39.36,39.36,78200.0
2011-02-25 13:30:00,39.37,39.43,39.27,39.35,37300.0,39.37,39.43,39.27,39.35,37300.0
2011-02-25 14:00:00,39.37,39.48,39.32,39.35,75200.0,39.37,39.48,39.32,39.35,75200.0
2011-02-25 14:30:00,39.35,39.5,39.34,39.36,68300.0,39.35,39.5,39.34,39.36,68300.0
2011-02-25 15:00:00,39.37,39.4,39.3,39.35,117400.0,39.37,39.4,39.3,39.35,117400.0
2011-02-25 15:30:00,39.36,39.42,39.27,39.37,222600.0,39.36,39.42,39.27,39.37,222600.0
2011-02-28 09:30:00,39.71,40.09,39.43,39.94,101700.0,39.71,40.09,39.43,39.94,101700.0
2011-02-28 10:00:00,39.93,39.99,39.52,39.62,93300.0,39.93,39.99,39.52,39.62,93300.0
2011-02-28 10:30:00,39.62,39.62,39.15,39.35,87300.0,39.62,39.62,39.15,39.35,87300.0
2011-02-28 11:00:00,39.34,39.53,39.25,39.25,48600.0,39.34,39.53,39.25,39.25,48600.0
2011-02-28 11:30:00,39.22,39.22,39.04,39.14,50000.0,39.22,39.22,39.04,39.14,50000.0
2011-02-28 12:00:00,39.13,39.34,39.08,39.32,40500.0,39.13,39.34,39.08,39.32,40500.0
2011-02-28 12:30:00,39.32,39.4,39.13,39.15,58500.0,39.32,39.4,39.13,39.15,58500.0
2011-02-28 13:00:00,39.15,39.2,38.91,38.91,64500.0,39.15,39.2,38.91,38.91,64500.0
2011-02-28 13:30:00,38.92,39.11,38.89,38.9,57200.0,38.92,39.11,38.89,38.9,57200.0
2011-02-28 14:00:00,38.89,38.96,38.77,38.95,52400.0,38.89,38.96,38.77,38.95,52400.0
2011-02-28 14:30:00,38.94,39.1,38.93,39.09,56300.0,38.94,39.1,38.93,39.09,56300.0
2011-02-28 15:00:00,39.09,39.11,38.96,39.1,72300.0,39.09,39.11,38.96,39.1,72300.0
2011-02-28 15:30:00,39.11,39.28,39.1,39.2,230600.0,39.11,39.28,39.1,39.2,230600.0
2011-03-01 09:30:00,39.45,39.63,39.04,39.16,88800.0,39.45,39.63,39.04,39.16,88800.0
2011-03-01 10:00:00,39.18,39.31,38.93,38.94,71400.0,39.18,39.31,38.93,38.94,71400.0
2011-03-01 10:30:00,38.92,38.97,38.71,38.96,95400.0,38.92,38.97,38.71,38.96,95400.0
2011-03-01 11:00:00,38.97,39.26,38.97,39.0,50900.0,38.97,39.26,38.97,39.0,50900.0
2011-03-01 11:30:00,39.0,39.06,38.66,38.74,33500.0,39.0,39.06,38.66,38.74,33500.0
2011-03-01 12:00:00,38.71,38.8,38.5,38.54,34700.0,38.71,38.8,38.5,38.54,34700.0
2011-03-01 12:30:00,38.54,38.79,38.51,38.66,20000.0,38.54,38.79,38.51,38.66,20000.0
2011-03-01 13:00:00,38.63,38.68,38.41,38.41,38500.0,38.63,38.68,38.41,38.41,38500.0
2011-03-01 13:30:00,38.46,38.6,38.4,38.45,37200.0,38.46,38.6,38.4,38.45,37200.0
2011-03-01 14:00:00,38.45,38.46,38.19,38.22,63600.0,38.45,38.46,38.19,38.22,63600.0
2011-03-01 14:30:00,38.2,38.29,38.14,38.2,72000.0,38.2,38.29,38.14,38.2,72000.0
2011-03-01 15:00:00,38.22,38.42,38.14,38.34,70000.0,38.22,38.42,38.14,38.34,70000.0
2011-03-01 15:30:00,38.34,38.57,38.34,38.51,163300.0,38.34,38.57,38.34,38.51,163300.0
2011-03-02 09:30:00,38.37,39.04,38.28,38.9,60300.0,38.37,39.04,38.28,38.9,60300.0
2011-03-02 10:00:00,38.95,39.1,38.75,38.97,72900.0,38.95,39.1,38.75,38.97,72900.0
2011-03-02 10:30:00,38.94,39.29,38.89,39.14,81000.0,38.94,39.29,38.89,39.14,81000.0
2011-03-02 11:00:00,39.14,39.26,39.02,39.13,80300.0,39.14,39.26,39.02,39.13,80300.0
2011-03-02 11:30:00,39.1,39.2,38.9,38.95,51800.0,39.1,39.2,38.9,38.95,51800.0
2011-03-02 12:00:00,38.91,39.14,38.77,39.09,40400.0,38.91,39.14,38.77,39.09,40400.0
2011-03-02 12:30:00,39.08,39.26,39.06,39.13,27200.0,39.08,39.26,39.06,39.13,27200.0
2011-03-02 13:00:00,39.13,39.3,39.06,39.09,48300.0,39.13,39.3,39.06,39.09,48300.0
2011-03-02 13:30:00,39.09,39.16,38.98,39.06,69900.0,39.09,39.16,38.98,39.06,69900.0
2011-03-02 14:00:00,39.03,39.15,38.87,38.9,82900.0,39.03,39.15,38.87,38.9,82900.0
2011-03-02 14:30:00,38.9,39.18,38.9,39.07,49900.0,38.9,39.18,38.9,39.07,49900.0
2011-03-02 15:00:00,39.09,39.2,38.98,39.0,64800.0,39.09,39.2,38.98,39.0,64800.0
2011-03-02 15:30:00,38.99,39.07,38.89,38.95,132000.0,38.99,39.07,38.89,38.95,132000.0
2011-03-03 09:30:00,39.3,39.61,39.3,39.54,112500.0,39.3,39.61,39.3,39.54,112500.0
2011-03-03 10:00:00,39.51,39.68,39.49,39.66,89800.0,39.51,39.68,39.49,39.66,89800.0
2011-03-03 10:30:00,39.68,39.83,39.59,39.7,95700.0,39.68,39.83,39.59,39.7,95700.0
2011-03-03 11:00:00,39.68,39.77,39.63,39.64,80200.0,39.68,39.77,39.63,39.64,80200.0
2011-03-03 11:30:00,39.64,39.7,39.56,39.63,54000.0,39.64,39.7,39.56,39.63,54000.0
2011-03-03 12:00:00,39.62,39.72,39.59,39.65,76400.0,39.62,39.72,39.59,39.65,76400.0
2011-03-03 12:30:00,39.65,39.75,39.64,39.66,48400.0,39.65,39.75,39.64,39.66,48400.0
2011-03-03 13:00:00,39.66,39.69,39.41,39.43,60200.0,39.66,39.69,39.41,39.43,60200.0
2011-03-03 13:30:00,39.42,39.49,39.41,39.43,65000.0,39.42,39.49,39.41,39.43,65000.0
2011-03-03 14:00:00,39.43,39.61,39.42,39.49,39900.0,39.43,39.61,39.42,39.49,39900.0
2011-03-03 14:30:00,39.49,39.73,39.49,39.7,60700.0,39.49,39.73,39.49,39.7,60700.0
2011-03-03 15:00:00,39.69,39.73,39.64,39.68,78100.0,39.69,39.73,39.64,39.68,78100.0
2011-03-03 15:30:00,39.67,39.69,39.52,39.56,132900.0,39.67,39.69,39.52,39.56,132900.0
2011-03-04 09:30:00,39.4,39.55,39.19,39.35,171100.0,39.4,39.55,39.19,39.35,171100.0
2011-03-04 10:00:00,39.35,39.46,39.12,39.18,77300.0,39.35,39.46,39.12,39.18,77300.0
2011-03-04 10:30:00,39.18,39.3,39.15,39.23,51400.0,39.18,39.3,39.15,39.23,51400.0
2011-03-04 11:00:00,39.22,39.25,38.9,38.9,57200.0,39.22,39.25,38.9,38.9,57200.0
2011-03-04 11:30:00,38.9,39.07,38.83,38.85,25000.0,38.9,39.07,38.83,38.85,25000.0
2011-03-04 12:00:00,38.85,38.91,38.54,38.59,41900.0,38.85,38.91,38.54,38.59,41900.0
2011-03-04 12:30:00,38.58,38.71,38.53,38.59,21500.0,38.58,38.71,38.53,38.59,21500.0
2011-03-04 13:00:00,38.64,38.69,38.56,38.65,14600.0,38.64,38.69,38.56,38.65,14600.0
2011-03-04 13:30:00,38.64,38.77,38.6,38.65,37800.0,38.64,38.77,38.6,38.65,37800.0
2011-03-04 14:00:00,38.67,38.69,38.58,38.62,40000.0,38.67,38.69,38.58,38.62,40000.0
2011-03-04 14:30:00,38.61,38.65,38.57,38.64,60300.0,38.61,38.65,38.57,38.64,60300.0
2011-03-04 15:00:00,38.64,38.76,38.61,38.66,67600.0,38.64,38.76,38.61,38.66,67600.0
2011-03-04 15:30:00,38.65,38.85,38.6,38.73,239000.0,38.65,38.85,38.6,38.73,239000.0
2011-03-07 09:30:00,38.76,39.04,38.76,38.79,88500.0,38.76,39.04,38.76,38.79,88500.0
2011-03-07 10:00:00,38.78,38.81,38.52,38.72,118100.0,38.78,38.81,38.52,38.72,118100.0
2011-03-07 10:30:00,38.73,38.75,38.2,38.27,71300.0,38.73,38.75,38.2,38.27,71300.0
2011-03-07 11:00:00,38.26,38.27,37.9,38.0,106600.0,38.26,38.27,37.9,38.0,106600.0
2011-03-07 11:30:00,38.01,38.07,37.83,37.85,64600.0,38.01,38.07,37.83,37.85,64600.0
2011-03-07 12:00:00,37.86,37.99,37.79,37.79,26600.0,37.86,37.99,37.79,37.79,26600.0
2011-03-07 12:30:00,37.82,37.93,37.79,37.82,35700.0,37.82,37.93,37.79,37.82,35700.0
2011-03-07 13:00:00,37.82,37.84,37.65,37.72,40500.0,37.82,37.84,37.65,37.72,40500.0
2011-03-07 13:30:00,37.72,37.86,37.67,37.8,40000.0,37.72,37.86,37.67,37.8,40000.0
2011-03-07 14:00:00,37.81,37.99,37.77,37.9,19600.0,37.81,37.99,37.77,37.9,19600.0
2011-03-07 14:30:00,37.91,37.99,37.84,37.95,26700.0,37.91,37.99,37.84,37.95,26700.0
2011-03-07 15:00:00,37.96,38.15,37.91,38.1,63800.0,37.96,38.15,37.91,38.1,63800.0
2011-03-07 15:30:00,38.09,38.2,37.94,38.01,169700.0,38.09,38.2,37.94,38.01,169700.0
2011-03-08 09:30:00,38.7,39.62,38.65,39.62,290400.0,38.7,39.62,38.65,39.62,290400.0
2011-03-08 10:00:00,39.63,39.97,39.38,39.95,172700.0,39.63,39.97,39.38,39.95,172700.0
2011-03-08 10:30:00,39.97,40.1,39.78,40.08,96500.0,39.97,40.1,39.78,40.08,96500.0
2011-03-08 11:00:00,40.07,40.35,39.92,40.29,88500.0,40.07,40.35,39.92,40.29,88500.0
2011-03-08 11:30:00,40.32,40.44,40.16,40.39,71500.0,40.32,40.44,40.16,40.39,71500.0
2011-03-08 12:00:00,40.4,40.44,40.32,40.41,63000.0,40.4,40.44,40.32,40.41,63000.0
2011-03-08 12:30:00,40.41,40.47,40.33,40.38,92300.0,40.41,40.47,40.33,40.38,92300.0
2011-03-08 13:00:00,40.38,40.55,40.38,40.55,69600.0,40.38,40.55,40.38,40.55,69600.0
2011-03-08 13:30:00,40.56,40.66,40.52,40.54,68800.0,40.56,40.66,40.52,40.54,68800.0
2011-03-08 14:00:00,40.55,40.58,40.13,40.13,87700.0,40.55,40.58,40.13,40.13,87700.0
2011-03-08 14:30:00,40.14,40.37,40.03,40.31,92700.0,40.14,40.37,40.03,40.31,92700.0
2011-03-08 15:00:00,40.31,40.39,40.23,40.38,107700.0,40.31,40.39,40.23,40.38,107700.0
2011-03-08 15:30:00,40.38,40.38,40.2,40.28,275000.0,40.38,40.38,40.2,40.28,275000.0
2011-03-09 09:30:00,40.11,40.39,39.3,39.35,78900.0,40.11,40.39,39.3,39.35,78900.0
2011-03-09 10:00:00,39.35,39.73,39.04,39.57,70700.0,39.35,39.73,39.04,39.57,70700.0
2011-03-09 10:30:00,39.57,39.62,39.23,39.3,83500.0,39.57,39.62,39.23,39.3,83500.0
2011-03-09 11:00:00,39.26,39.36,39.05,39.06,61200.0,39.26,39.36,39.05,39.06,61200.0
2011-03-09 11:30:00,39.07,39.38,39.0,39.34,46600.0,39.07,39.38,39.0,39.34,46600.0
2011-03-09 12:00:00,39.32,39.46,39.14,39.2,34500.0,39.32,39.46,39.14,39.2,34500.0
2011-03-09 12:30:00,39.19,39.35,39.12,39.3,50400.0,39.19,39.35,39.12,39.3,50400.0
2011-03-09 13:00:00,39.29,39.37,39.27,39.3,89400.0,39.29,39.37,39.27,39.3,89400.0
2011-03-09 13:30:00,39.3,39.36,39.19,39.2,49300.0,39.3,39.36,39.19,39.2,49300.0
2011-03-09 14:00:00,39.2,39.34,39.13,39.15,41400.0,39.2,39.34,39.13,39.15,41400.0
2011-03-09 14:30:00,39.14,39.25,38.97,39.16,58900.0,39.14,39.25,38.97,39.16,58900.0
2011-03-09 15:00:00,39.17,39.24,39.13,39.19,67500.0,39.17,39.24,39.13,39.19,67500.0
2011-03-09 15:30:00,39.19,39.23,39.06,39.18,133300.0,39.19,39.23,39.06,39.18,133300.0
2011-03-10 09:30:00,38.75,38.96,38.23,38.84,171400.0,38.75,38.96,38.23,38.84,171400.0
2011-03-10 10:00:00,38.85,39.07,38.64,38.94,83300.0,38.85,39.07,38.64,38.94,83300.0
2011-03-10 10:30:00,38.94,39.08,38.82,39.02,55500.0,38.94,39.08,38.82,39.02,55500.0
2011-03-10 11:00:00,39.03,39.14,38.94,39.02,40600.0,39.03,39.14,38.94,39.02,40600.0
2011-03-10 11:30:00,38.99,39.38,38.96,39.33,95100.0,38.99,39.38,38.96,39.33,95100.0
2011-03-10 12:00:00,39.32,39.43,39.26,39.3,133100.0,39.32,39.43,39.26,39.3,133100.0
2011-03-10 12:30:00,39.29,39.53,39.2,39.5,61800.0,39.29,39.53,39.2,39.5,61800.0
2011-03-10 13:00:00,39.51,39.55,39.32,39.32,57900.0,39.51,39.55,39.32,39.32,57900.0
2011-03-10 13:30:00,39.34,39.34,39.02,39.1,62700.0,39.34,39.34,39.02,39.1,62700.0
2011-03-10 14:00:00,39.11,39.15,39.06,39.06,32400.0,39.11,39.15,39.06,39.06,32400.0
2011-03-10 14:30:00,39.07,39.23,39.07,39.15,36500.0,39.07,39.23,39.07,39.15,36500.0
2011-03-10 15:00:00,39.16,39.2,38.97,39.02,68300.0,39.16,39.2,38.97,39.02,68300.0
2011-03-10 15:30:00,39.03,39.18,38.96,38.98,144400.0,39.03,39.18,38.96,38.98,144400.0
2011-03-11 09:30:00,38.52,38.96,38.45,38.94,63500.0,38.52,38.96,38.45,38.94,63500.0
2011-03-11 10:00:00,38.94,38.94,38.46,38.62,60000.0,38.94,38.94,38.46,38.62,60000.0
2011-03-11 10:30:00,38.61,38.71,38.56,38.66,33100.0,38.61,38.71,38.56,38.66,33100.0
2011-03-11 11:00:00,38.64,38.7,38.51,38.6,20300.0,38.64,38.7,38.51,38.6,20300.0
2011-03-11 11:30:00,38.62,38.7,38.56,38.67,37900.0,38.62,38.7,38.56,38.67,37900.0
2011-03-11 12:00:00,38.69,38.88,38.62,38.87,20600.0,38.69,38.88,38.62,38.87,20600.0
2011-03-11 12:30:00,38.82,39.17,38.8,39.14,71500.0,38.82,39.17,38.8,39.14,71500.0
2011-03-11 13:00:00,39.14,39.14,38.9,39.03,44100.0,39.14,39.14,38.9,39.03,44100.0
2011-03-11 13:30:00,39.03,39.07,38.96,38.98,39600.0,39.03,39.07,38.96,38.98,39600.0
2011-03-11 14:00:00,38.99,39.2,38.97,39.18,52800.0,38.99,39.2,38.97,39.18,52800.0
2011-03-11 14:30:00,39.18,39.22,39.09,39.19,33700.0,39.18,39.22,39.09,39.19,33700.0
2011-03-11 15:00:00,39.18,39.33,39.16,39.32,38800.0,39.18,39.33,39.16,39.32,38800.0
2011-03-11 15:30:00,39.33,39.37,39.13,39.17,147600.0,39.33,39.37,39.13,39.17,147600.0
2011-03-14 09:30:00,38.74,39.25,38.51,39.24,59200.0,38.74,39.25,38.51,39.24,59200.0
2011-03-14 10:00:00,39.22,39.27,38.7,38.89,59900.0,39.22,39.27,38.7,38.89,59900.0
2011-03-14 10:30:00,38.85,38.94,38.69,38.76,68300.0,38.85,38.94,38.69,38.76,68300.0
2011-03-14 11:00:00,38.76,38.82,38.51,38.55,72500.0,38.76,38.82,38.51,38.55,72500.0
2011-03-14 11:30:00,38.54,38.8,38.52,38.67,73600.0,38.54,38.8,38.52,38.67,73600.0
2011-03-14 12:00:00,38.67,38.78,38.56,38.71,61500.0,38.67,38.78,38.56,38.71,61500.0
2011-03-14 12:30:00,38.69,38.75,38.54,38.72,48000.0,38.69,38.75,38.54,38.72,48000.0
2011-03-14 13:00:00,38.72,38.95,38.69,38.9,50800.0,38.72,38.95,38.69,38.9,50800.0
2011-03-14 13:30:00,38.92,38.99,38.83,38.95,21900.0,38.92,38.99,38.83,38.95,21900.0
2011-03-14 14:00:00,38.91,39.04,38.88,39.02,26700.0,38.91,39.04,38.88,39.02,26700.0
2011-03-14 14:30:00,39.01,39.01,38.83,38.94,51600.0,39.01,39.01,38.83,38.94,51600.0
2011-03-14 15:00:00,38.93,39.04,38.92,38.97,47300.0,38.93,39.04,38.92,38.97,47300.0
2011-03-14 15:30:00,38.96,39.05,38.87,38.9,122900.0,38.96,39.05,38.87,38.9,122900.0
2011-03-15 09:30:00,37.73,37.97,37.25,37.92,129200.0,37.73,37.97,37.25,37.92,129200.0
2011-03-15 10:00:00,37.9,38.36,37.81,38.35,69200.0,37.9,38.36,37.81,38.35,69200.0
2011-03-15 10:30:00,38.34,38.51,38.3,38.47,52700.0,38.34,38.51,38.3,38.47,52700.0
2011-03-15 11:00:00,38.42,38.52,38.1,38.5,130900.0,38.42,38.52,38.1,38.5,130900.0
2011-03-15 11:30:00,38.45,38.53,38.36,38.44,63200.0,38.45,38.53,38.36,38.44,63200.0
2011-03-15 12:00:00,38.44,38.67,38.39,38.65,43000.0,38.44,38.67,38.39,38.65,43000.0
2011-03-15 12:30:00,38.62,38.63,38.4,38.52,78500.0,38.62,38.63,38.4,38.52,78500.0
2011-03-15 13:00:00,38.52,38.59,38.47,38.49,21900.0,38.52,38.59,38.47,38.49,21900.0
2011-03-15 13:30:00,38.51,38.62,38.49,38.54,59500.0,38.51,38.62,38.49,38.54,59500.0
2011-03-15 14:00:00,38.53,38.75,38.47,38.73,77300.0,38.53,38.75,38.47,38.73,77300.0
2011-03-15 14:30:00,38.73,38.84,38.67,38.76,82900.0,38.73,38.84,38.67,38.76,82900.0
2011-03-15 15:00:00,38.75,38.89,38.73,38.83,61600.0,38.75,38.89,38.73,38.83,61600.0
2011-03-15 15:30:00,38.82,38.85,38.56,38.66,266700.0,38.82,38.85,38.56,38.66,266700.0
2011-03-16 09:30:00,38.51,38.77,38.38,38.64,74600.0,38.51,38.77,38.38,38.64,74600.0
2011-03-16 10:00:00,38.65,39.08,38.65,39.04,95900.0,38.65,39.08,38.65,39.04,95900.0
2011-03-16 10:30:00,39.04,39.09,38.85,38.86,54200.0,39.04,39.09,38.85,38.86,54200.0
2011-03-16 11:00:00,38.85,38.86,38.33,38.75,138300.0,38.85,38.86,38.33,38.75,138300.0
2011-03-16 11:30:00,38.81,38.96,38.52,38.55,123800.0,38.81,38.96,38.52,38.55,123800.0
2011-03-16 12:00:00,38.52,38.76,38.31,38.71,95700.0,38.52,38.76,38.31,38.71,95700.0
2011-03-16 12:30:00,38.73,38.73,38.48,38.57,49400.0,38.73,38.73,38.48,38.57,49400.0
2011-03-16 13:00:00,38.57,38.63,38.43,38.58,73200.0,38.57,38.63,38.43,38.58,73200.0
2011-03-16 13:30:00,38.57,38.59,38.43,38.52,113000.0,38.57,38.59,38.43,38.52,113000.0
2011-03-16 14:00:00,38.52,38.55,38.12,38.36,184400.0,38.52,38.55,38.12,38.36,184400.0
2011-03-16 14:30:00,38.35,38.74,38.29,38.67,141800.0,38.35,38.74,38.29,38.67,141800.0
2011-03-16 15:00:00,38.65,38.7,38.48,38.59,139500.0,38.65,38.7,38.48,38.59,139500.0
2011-03-16 15:30:00,38.57,38.63,38.5,38.56,482100.0,38.57,38.63,38.5,38.56,482100.0
2011-03-17 09:30:00,39.28,39.46,38.86,39.14,56200.0,39.28,39.46,38.86,39.14,56200.0
2011-03-17 10:00:00,39.14,39.6,38.98,39.6,82200.0,39.14,39.6,38.98,39.6,82200.0
2011-03-17 10:30:00,39.57,39.69,39.44,39.59,80700.0,39.57,39.69,39.44,39.59,80700.0
2011-03-17 11:00:00,39.6,39.66,39.4,39.42,62500.0,39.6,39.66,39.4,39.42,62500.0
2011-03-17 11:30:00,39.43,39.59,39.35,39.39,49200.0,39.43,39.59,39.35,39.39,49200.0
2011-03-17 12:00:00,39.36,39.57,39.35,39.43,35800.0,39.36,39.57,39.35,39.43,35800.0
2011-03-17 12:30:00,39.44,39.49,39.3,39.3,26500.0,39.44,39.49,39.3,39.3,26500.0
2011-03-17 13:00:00,39.3,39.31,38.96,38.98,34800.0,39.3,39.31,38.96,38.98,34800.0
2011-03-17 13:30:00,38.96,39.1,38.8,38.89,30000.0,38.96,39.1,38.8,38.89,30000.0
2011-03-17 14:00:00,38.89,38.98,38.86,38.94,39600.0,38.89,38.98,38.86,38.94,39600.0
2011-03-17 14:30:00,38.94,38.97,38.83,38.95,39700.0,38.94,38.97,38.83,38.95,39700.0
2011-03-17 15:00:00,38.95,39.03,38.86,38.87,69000.0,38.95,39.03,38.86,38.87,69000.0
2011-03-17 15:30:00,38.86,38.93,38.77,38.8,119400.0,38.86,38.93,38.77,38.8,119400.0
2011-03-18 09:30:00,39.37,39.48,38.99,39.06,114100.0,39.37,39.48,38.99,39.06,114100.0
2011-03-18 10:00:00,39.08,39.1,38.69,38.88,39100.0,39.08,39.1,38.69,38.88,39100.0
2011-03-18 10:30:00,38.89,39.23,38.86,39.17,31700.0,38.89,39.23,38.86,39.17,31700.0
2011-03-18 11:00:00,39.18,39.28,39.12,39.19,70900.0,39.18,39.28,39.12,39.19,70900.0
2011-03-18 11:30:00,39.16,39.36,39.12,39.28,46200.0,39.16,39.36,39.12,39.28,46200.0
2011-03-18 12:00:00,39.25,39.51,39.23,39.42,55400.0,39.25,39.51,39.23,39.42,55400.0
2011-03-18 12:30:00,39.43,39.43,39.32,39.35,14500.0,39.43,39.43,39.32,39.35,14500.0
2011-03-18 13:00:00,39.36,39.5,39.36,39.47,48200.0,39.36,39.5,39.36,39.47,48200.0
2011-03-18 13:30:00,39.48,39.61,39.46,39.49,37200.0,39.48,39.61,39.46,39.49,37200.0
2011-03-18 14:00:00,39.47,39.51,39.24,39.33,36400.0,39.47,39.51,39.24,39.33,36400.0
2011-03-18 14:30:00,39.31,39.47,39.07,39.38,198100.0,39.31,39.47,39.07,39.38,198100.0
2011-03-18 15:00:00,39.38,39.42,39.34,39.37,173800.0,39.38,39.42,39.34,39.37,173800.0
2011-03-18 15:30:00,39.37,39.42,39.3,39.39,301300.0,39.37,39.42,39.3,39.39,301300.0
2011-03-21 09:30:00,39.94,40.25,39.9,40.22,107500.0,39.94,40.25,39.9,40.22,107500.0
2011-03-21 10:00:00,40.18,40.64,40.15,40.61,126600.0,40.18,40.64,40.15,40.61,126600.0
2011-03-21 10:30:00,40.65,40.83,40.55,40.76,95900.0,40.65,40.83,40.55,40.76,95900.0
2011-03-21 11:00:00,40.79,40.97,40.77,40.95,82500.0,40.79,40.97,40.77,40.95,82500.0
2011-03-21 11:30:00,40.95,41.22,40.91,41.01,146900.0,40.95,41.22,40.91,41.01,146900.0
2011-03-21 12:00:00,41.01,41.07,40.97,41.01,60000.0,41.01,41.07,40.97,41.01,60000.0
2011-03-21 12:30:00,41.02,41.02,40.77,40.79,54800.0,41.02,41.02,40.77,40.79,54800.0
2011-03-21 13:00:00,40.78,40.81,40.68,40.75,53600.0,40.78,40.81,40.68,40.75,53600.0
2011-03-21 13:30:00,40.73,40.85,40.65,40.85,62900.0,40.73,40.85,40.65,40.85,62900.0
2011-03-21 14:00:00,40.83,40.89,40.79,40.81,56700.0,40.83,40.89,40.79,40.81,56700.0
2011-03-21 14:30:00,40.81,40.85,40.67,40.69,80400.0,40.81,40.85,40.67,40.69,80400.0
2011-03-21 15:00:00,40.68,40.79,40.62,40.64,98400.0,40.68,40.79,40.62,40.64,98400.0
2011-03-21 15:30:00,40.63,40.73,40.62,40.73,153300.0,40.63,40.73,40.62,40.73,153300.0
2011-03-22 09:30:00,40.73,40.74,40.32,40.33,57400.0,40.73,40.74,40.32,40.33,57400.0
2011-03-22 10:00:00,40.35,40.54,40.25,40.52,42600.0,40.35,40.54,40.25,40.52,42600.0
2011-03-22 10:30:00,40.53,40.54,40.23,40.23,89900.0,40.53,40.54,40.23,40.23,89900.0
2011-03-22 11:00:00,40.23,40.4,40.22,40.39,39100.0,40.23,40.4,40.22,40.39,39100.0
2011-03-22 11:30:00,40.38,40.66,40.33,40.59,70000.0,40.38,40.66,40.33,40.59,70000.0
2011-03-22 12:00:00,40.59,40.84,40.58,40.74,32600.0,40.59,40.84,40.58,40.74,32600.0
2011-03-22 12:30:00,40.73,40.82,40.68,40.82,29100.0,40.73,40.82,40.68,40.82,29100.0
2011-03-22 13:00:00,40.81,40.83,40.53,40.53,49500.0,40.81,40.83,40.53,40.53,49500.0
2011-03-22 13:30:00,40.53,40.75,40.42,40.75,65200.0,40.53,40.75,40.42,40.75,65200.0
2011-03-22 14:00:00,40.74,40.75,40.51,40.58,32400.0,40.74,40.75,40.51,40.58,32400.0
2011-03-22 14:30:00,40.58,40.59,40.47,40.56,38000.0,40.58,40.59,40.47,40.56,38000.0
2011-03-22 15:00:00,40.55,40.56,40.5,40.55,38000.0,40.55,40.56,40.5,40.55,38000.0
2011-03-22 15:30:00,40.54,40.61,40.46,40.5,128700.0,40.54,40.61,40.46,40.5,128700.0
2011-03-23 09:30:00,40.65,40.68,40.2,40.36,62500.0,40.65,40.68,40.2,40.36,62500.0
2011-03-23 10:00:00,40.39,40.4,39.94,40.1,56900.0,40.39,40.4,39.94,40.1,56900.0
2011-03-23 10:30:00,40.11,40.13,39.9,39.94,25500.0,40.11,40.13,39.9,39.94,25500.0
2011-03-23 11:00:00,39.94,40.08,39.94,40.07,43100.0,39.94,40.08,39.94,40.07,43100.0
2011-03-23 11:30:00,40.07,40.25,40.05,40.07,34100.0,40.07,40.25,40.05,40.07,34100.0
2011-03-23 12:00:00,40.08,40.2,40.01,40.17,55000.0,40.08,40.2,40.01,40.17,55000.0
2011-03-23 12:30:00,40.16,40.21,40.02,40.05,30100.0,40.16,40.21,40.02,40.05,30100.0
2011-03-23 13:00:00,40.05,40.08,39.99,40.08,24300.0,40.05,40.08,39.99,40.08,24300.0
2011-03-23 13:30:00,40.08,40.32,40.08,40.29,31300.0,40.08,40.32,40.08,40.29,31300.0
2011-03-23 14:00:00,40.3,40.43,40.26,40.39,62300.0,40.3,40.43,40.26,40.39,62300.0
2011-03-23 14:30:00,40.38,40.49,40.33,40.44,55300.0,40.38,40.49,40.33,40.44,55300.0
2011-03-23 15:00:00,40.45,40.68,40.42,40.68,112000.0,40.45,40.68,40.42,40.68,112000.0
2011-03-23 15:30:00,40.67,40.71,40.52,40.54,209000.0,40.67,40.71,40.52,40.54,209000.0
2011-03-24 09:30:00,40.78,41.0,40.62,40.74,77400.0,40.78,41.0,40.62,40.74,77400.0
2011-03-24 10:00:00,40.7,40.78,40.58,40.76,48800.0,40.7,40.78,40.58,40.76,48800.0
2011-03-24 10:30:00,40.77,40.83,40.65,40.83,111100.0,40.77,40.83,40.65,40.83,111100.0
2011-03-24 11:00:00,40.82,41.11,40.82,41.08,53300.0,40.82,41.11,40.82,41.08,53300.0
2011-03-24 11:30:00,41.07,41.27,41.04,41.22,65500.0,41.07,41.27,41.04,41.22,65500.0
2011-03-24 12:00:00,41.22,41.33,41.22,41.25,63700.0,41.22,41.33,41.22,41.25,63700.0
2011-03-24 12:30:00,41.25,41.25,41.07,41.11,27400.0,41.25,41.25,41.07,41.11,27400.0
2011-03-24 13:00:00,41.09,41.19,41.09,41.19,40000.0,41.09,41.19,41.09,41.19,40000.0
2011-03-24 13:30:00,41.19,41.27,41.1,41.15,82800.0,41.19,41.27,41.1,41.15,82800.0
2011-03-24 14:00:00,41.15,41.15,41.08,41.13,35600.0,41.15,41.15,41.08,41.13,35600.0
2011-03-24 14:30:00,41.14,41.2,41.11,41.15,32000.0,41.14,41.2,41.11,41.15,32000.0
2011-03-24 15:00:00,41.16,41.25,41.1,41.21,72300.0,41.16,41.25,41.1,41.21,72300.0
2011-03-24 15:30:00,41.2,41.23,41.14,41.2,119300.0,41.2,41.23,41.14,41.2,119300.0
2011-03-25 09:30:00,41.3,41.37,41.16,41.31,50100.0,41.3,41.37,41.16,41.31,50100.0
2011-03-25 10:00:00,41.33,41.34,41.01,41.13,49400.0,41.33,41.34,41.01,41.13,49400.0
2011-03-25 10:30:00,41.15,41.33,41.05,41.33,124400.0,41.15,41.33,41.05,41.33,124400.0
2011-03-25 11:00:00,41.35,41.49,41.34,41.39,92100.0,41.35,41.49,41.34,41.39,92100.0
2011-03-25 11:30:00,41.4,41.52,41.37,41.5,54700.0,41.4,41.52,41.37,41.5,54700.0
2011-03-25 12:00:00,41.5,41.5,41.43,41.47,65900.0,41.5,41.5,41.43,41.47,65900.0
2011-03-25 12:30:00,41.46,41.51,41.42,41.49,44000.0,41.46,41.51,41.42,41.49,44000.0
2011-03-25 13:00:00,41.49,41.55,41.45,41.5,49200.0,41.49,41.55,41.45,41.5,49200.0
2011-03-25 13:30:00,41.51,41.57,41.46,41.51,18800.0,41.51,41.57,41.46,41.51,18800.0
2011-03-25 14:00:00,41.49,41.5,41.37,41.38,16800.0,41.49,41.5,41.37,41.38,16800.0
2011-03-25 14:30:00,41.37,41.48,41.35,41.38,22000.0,41.37,41.48,41.35,41.38,22000.0
2011-03-25 15:00:00,41.37,41.42,41.26,41.26,30400.0,41.37,41.42,41.26,41.26,30400.0
2011-03-25 15:30:00,41.26,41.33,41.15,41.27,77000.0,41.26,41.33,41.15,41.27,77000.0
2011-03-28 09:30:00,41.27,41.68,41.27,41.57,50400.0,41.27,41.68,41.27,41.57,50400.0
2011-03-28 10:00:00,41.6,41.66,41.46,41.63,27100.0,41.6,41.66,41.46,41.63,27100.0
2011-03-28 10:30:00,41.64,41.76,41.5,41.54,52300.0,41.64,41.76,41.5,41.54,52300.0
2011-03-28 11:00:00,41.52,41.6,41.47,41.57,59600.0,41.52,41.6,41.47,41.57,59600.0
2011-03-28 11:30:00,41.57,41.57,41.28,41.37,61800.0,41.57,41.57,41.28,41.37,61800.0
2011-03-28 12:00:00,41.37,41.37,41.17,41.18,13300.0,41.37,41.37,41.17,41.18,13300.0
2011-03-28 12:30:00,41.17,41.3,41.17,41.3,9600.0,41.17,41.3,41.17,41.3,9600.0
2011-03-28 13:00:00,41.28,41.37,41.24,41.29,36900.0,41.28,41.37,41.24,41.29,36900.0
2011-03-28 13:30:00,41.29,41.33,41.25,41.25,13200.0,41.29,41.33,41.25,41.25,13200.0
2011-03-28 14:00:00,41.26,41.28,41.17,41.25,15600.0,41.26,41.28,41.17,41.25,15600.0
2011-03-28 14:30:00,41.24,41.35,41.17,41.19,30500.0,41.24,41.35,41.17,41.19,30500.0
2011-03-28 15:00:00,41.2,41.28,41.18,41.2,40300.0,41.2,41.28,41.18,41.2,40300.0
2011-03-28 15:30:00,41.19,41.24,40.95,40.99,149500.0,41.19,41.24,40.95,40.99,149500.0
2011-03-29 09:30:00,40.96,41.0,40.5,40.63,43900.0,40.96,41.0,40.5,40.63,43900.0
2011-03-29 10:00:00,40.67,40.99,40.62,40.87,69100.0,40.67,40.99,40.62,40.87,69100.0
2011-03-29 10:30:00,40.87,41.12,40.87,40.89,36000.0,40.87,41.12,40.87,40.89,36000.0
2011-03-29 11:00:00,40.89,41.24,40.89,41.24,39800.0,40.89,41.24,40.89,41.24,39800.0
2011-03-29 11:30:00,41.22,41.3,41.1,41.3,34500.0,41.22,41.3,41.1,41.3,34500.0
2011-03-29 12:00:00,41.29,41.32,41.13,41.13,37400.0,41.29,41.32,41.13,41.13,37400.0
2011-03-29 12:30:00,41.15,41.17,41.08,41.17,31400.0,41.15,41.17,41.08,41.17,31400.0
2011-03-29 13:00:00,41.16,41.18,41.08,41.12,40800.0,41.16,41.18,41.08,41.12,40800.0
2011-03-29 13:30:00,41.12,41.13,41.04,41.12,39000.0,41.12,41.13,41.04,41.12,39000.0
2011-03-29 14:00:00,41.12,41.21,41.07,41.13,65400.0,41.12,41.21,41.07,41.13,65400.0
2011-03-29 14:30:00,41.13,41.33,41.12,41.27,69200.0,41.13,41.33,41.12,41.27,69200.0
2011-03-29 15:00:00,41.27,41.34,41.13,41.17,77400.0,41.27,41.34,41.13,41.17,77400.0
2011-03-29 15:30:00,41.17,41.26,41.15,41.19,80100.0,41.17,41.26,41.15,41.19,80100.0
2011-03-30 09:30:00,41.44,41.59,41.3,41.32,45300.0,41.44,41.59,41.3,41.32,45300.0
2011-03-30 10:00:00,41.35,41.4,41.13,41.15,63500.0,41.35,41.4,41.13,41.15,63500.0
2011-03-30 10:30:00,41.14,41.2,41.03,41.11,81800.0,41.14,41.2,41.03,41.11,81800.0
2011-03-30 11:00:00,41.11,41.25,41.01,41.2,64100.0,41.11,41.25,41.01,41.2,64100.0
2011-03-30 11:30:00,41.22,41.35,41.16,41.17,43700.0,41.22,41.35,41.16,41.17,43700.0
2011-03-30 12:00:00,41.18,41.44,41.14,41.4,29100.0,41.18,41.44,41.14,41.4,29100.0
2011-03-30 12:30:00,41.39,41.5,41.39,41.45,26000.0,41.39,41.5,41.39,41.45,26000.0
2011-03-30 13:00:00,41.45,41.54,41.4,41.45,25100.0,41.45,41.54,41.4,41.45,25100.0
2011-03-30 13:30:00,41.47,41.48,41.35,41.35,21400.0,41.47,41.48,41.35,41.35,21400.0
2011-03-30 14:00:00,41.35,41.46,41.35,41.42,28300.0,41.35,41.46,41.35,41.42,28300.0
2011-03-30 14:30:00,41.43,41.47,41.38,41.45,48100.0,41.43,41.47,41.38,41.45,48100.0
2011-03-30 15:00:00,41.44,41.52,41.4,41.43,50300.0,41.44,41.52,41.4,41.43,50300.0
2011-03-30 15:30:00,41.42,41.47,41.32,41.4,131100.0,41.42,41.47,41.32,41.4,131100.0
2011-03-31 09:30:00,41.38,41.54,41.26,41.33,23200.0,41.38,41.54,41.26,41.33,23200.0
2011-03-31 10:00:00,41.35,41.5,41.21,41.46,30500.0,41.35,41.5,41.21,41.46,30500.0
2011-03-31 10:30:00,41.43,41.83,41.39,41.8,63000.0,41.43,41.83,41.39,41.8,63000.0
2011-03-31 11:00:00,41.8,41.81,41.53,41.65,38900.0,41.8,41.81,41.53,41.65,38900.0
2011-03-31 11:30:00,41.62,41.69,41.57,41.6,19400.0,41.62,41.69,41.57,41.6,19400.0
2011-03-31 12:00:00,41.55,41.73,41.53,41.73,12200.0,41.55,41.73,41.53,41.73,12200.0
2011-03-31 12:30:00,41.72,41.91,41.59,41.85,41900.0,41.72,41.91,41.59,41.85,41900.0
2011-03-31 13:00:00,41.84,41.86,41.78,41.8,18900.0,41.84,41.86,41.78,41.8,18900.0
2011-03-31 13:30:00,41.79,41.88,41.76,41.83,14400.0,41.79,41.88,41.76,41.83,14400.0
2011-03-31 14:00:00,41.82,42.0,41.78,41.98,52400.0,41.82,42.0,41.78,41.98,52400.0
2011-03-31 14:30:00,41.98,41.98,41.86,41.95,60500.0,41.98,41.98,41.86,41.95,60500.0
2011-03-31 15:00:00,41.93,42.07,41.91,42.05,83700.0,41.93,42.07,41.91,42.05,83700.0
2011-03-31 15:30:00,42.04,42.06,41.8,41.86,266000.0,42.04,42.06,41.8,41.86,266000.0
2011-04-01 09:30:00,42.17,42.19,41.4,41.4,88100.0,42.17,42.19,41.4,41.4,88100.0
2011-04-01 10:00:00,41.39,41.57,41.36,41.51,39800.0,41.39,41.57,41.36,41.51,39800.0
2011-04-01 10:30:00,41.54,41.57,41.15,41.16,61100.0,41.54,41.57,41.15,41.16,61100.0
2011-04-01 11:00:00,41.16,41.19,41.08,41.12,50600.0,41.16,41.19,41.08,41.12,50600.0
2011-04-01 11:30:00,41.14,41.27,41.08,41.1,40900.0,41.14,41.27,41.08,41.1,40900.0
2011-04-01 12:00:00,41.1,41.16,41.01,41.12,28800.0,41.1,41.16,41.01,41.12,28800.0
2011-04-01 12:30:00,41.12,41.19,41.05,41.19,18400.0,41.12,41.19,41.05,41.19,18400.0
2011-04-01 13:00:00,41.2,41.42,41.13,41.42,121300.0,41.2,41.42,41.13,41.42,121300.0
2011-04-01 13:30:00,41.42,41.56,41.41,41.56,39900.0,41.42,41.56,41.41,41.56,39900.0
2011-04-01 14:00:00,41.58,41.62,41.51,41.61,23300.0,41.58,41.62,41.51,41.61,23300.0
2011-04-01 14:30:00,41.62,41.62,41.29,41.37,40100.0,41.62,41.62,41.29,41.37,40100.0
2011-04-01 15:00:00,41.37,41.37,41.1,41.27,60900.0,41.37,41.37,41.1,41.27,60900.0
2011-04-01 15:30:00,41.27,41.42,41.24,41.37,148600.0,41.27,41.42,41.24,41.37,148600.0
2011-04-04 09:30:00,41.64,41.75,41.41,41.53,54900.0,41.64,41.75,41.41,41.53,54900.0
2011-04-04 10:00:00,41.52,41.73,41.4,41.69,46300.0,41.52,41.73,41.4,41.69,46300.0
2011-04-04 10:30:00,41.66,41.97,41.66,41.85,51900.0,41.66,41.97,41.66,41.85,51900.0
2011-04-04 11:00:00,41.84,42.13,41.78,42.13,59600.0,41.84,42.13,41.78,42.13,59600.0
2011-04-04 11:30:00,42.14,42.31,42.13,42.26,83600.0,42.14,42.31,42.13,42.26,83600.0
2011-04-04 12:00:00,42.27,42.28,42.11,42.21,64900.0,42.27,42.28,42.11,42.21,64900.0
2011-04-04 12:30:00,42.21,42.22,42.0,42.07,84200.0,42.21,42.22,42.0,42.07,84200.0
2011-04-04 13:00:00,42.08,42.13,41.93,42.08,58100.0,42.08,42.13,41.93,42.08,58100.0
2011-04-04 13:30:00,42.08,42.08,41.77,41.94,80700.0,42.08,42.08,41.77,41.94,80700.0
2011-04-04 14:00:00,41.94,41.95,41.84,41.89,57500.0,41.94,41.95,41.84,41.89,57500.0
2011-04-04 14:30:00,41.9,41.97,41.76,41.77,38900.0,41.9,41.97,41.76,41.77,38900.0
2011-04-04 15:00:00,41.77,41.96,41.67,41.95,51400.0,41.77,41.96,41.67,41.95,51400.0
2011-04-04 15:30:00,41.96,42.17,41.88,42.12,165000.0,41.96,42.17,41.88,42.12,165000.0
2011-04-05 09:30:00,42.07,42.34,42.05,42.22,104500.0,42.07,42.34,42.05,42.22,104500.0
2011-04-05 10:00:00,42.17,42.49,42.06,42.47,69100.0,42.17,42.49,42.06,42.47,69100.0
2011-04-05 10:30:00,42.44,42.68,42.44,42.49,87600.0,42.44,42.68,42.44,42.49,87600.0
2011-04-05 11:00:00,42.49,42.64,42.46,42.63,46800.0,42.49,42.64,42.46,42.63,46800.0
2011-04-05 11:30:00,42.64,42.65,42.52,42.57,63800.0,42.64,42.65,42.52,42.57,63800.0
2011-04-05 12:00:00,42.55,42.61,42.47,42.57,21400.0,42.55,42.61,42.47,42.57,21400.0
2011-04-05 12:30:00,42.58,42.8,42.57,42.79,37600.0,42.58,42.8,42.57,42.79,37600.0
2011-04-05 13:00:00,42.79,42.9,42.78,42.88,46100.0,42.79,42.9,42.78,42.88,46100.0
2011-04-05 13:30:00,42.87,42.87,42.77,42.84,35300.0,42.87,42.87,42.77,42.84,35300.0
2011-04-05 14:00:00,42.85,42.86,42.73,42.75,40500.0,42.85,42.86,42.73,42.75,40500.0
2011-04-05 14:30:00,42.75,42.78,42.62,42.76,74000.0,42.75,42.78,42.62,42.76,74000.0
2011-04-05 15:00:00,42.74,42.75,42.52,42.66,78800.0,42.74,42.75,42.52,42.66,78800.0
2011-04-05 15:30:00,42.66,42.71,42.6,42.68,165800.0,42.66,42.71,42.6,42.68,165800.0
2011-04-06 09:30:00,42.88,43.28,42.82,42.83,108500.0,42.88,43.28,42.82,42.83,108500.0
2011-04-06 10:00:00,42.84,42.95,42.47,42.64,103300.0,42.84,42.95,42.47,42.64,103300.0
2011-04-06 10:30:00,42.65,42.79,42.6,42.67,29700.0,42.65,42.79,42.6,42.67,29700.0
2011-04-06 11:00:00,42.66,42.69,42.33,42.53,46100.0,42.66,42.69,42.33,42.53,46100.0
2011-04-06 11:30:00,42.54,42.62,42.4,42.57,33400.0,42.54,42.62,42.4,42.57,33400.0
2011-04-06 12:00:00,42.56,42.82,42.51,42.71,31300.0,42.56,42.82,42.51,42.71,31300.0
2011-04-06 12:30:00,42.72,42.72,42.61,42.72,27800.0,42.72,42.72,42.61,42.72,27800.0
2011-04-06 13:00:00,42.7,42.86,42.67,42.85,26100.0,42.7,42.86,42.67,42.85,26100.0
2011-04-06 13:30:00,42.85,42.89,42.79,42.88,30200.0,42.85,42.89,42.79,42.88,30200.0
2011-04-06 14:00:00,42.89,42.99,42.82,42.88,40200.0,42.89,42.99,42.82,42.88,40200.0
2011-04-06 14:30:00,42.89,42.94,42.88,42.91,39000.0,42.89,42.94,42.88,42.91,39000.0
2011-04-06 15:00:00,42.92,42.92,42.84,42.84,51400.0,42.92,42.92,42.84,42.84,51400.0
2011-04-06 15:30:00,42.84,42.93,42.8,42.9,95800.0,42.84,42.93,42.8,42.9,95800.0
2011-04-07 09:30:00,42.92,43.5,42.91,43.46,109300.0,42.92,43.5,42.91,43.46,109300.0
2011-04-07 10:00:00,43.48,43.78,43.39,43.41,70800.0,43.48,43.78,43.39,43.41,70800.0
2011-04-07 10:30:00,43.4,43.52,43.06,43.4,82200.0,43.4,43.52,43.06,43.4,82200.0
2011-04-07 11:00:00,43.38,43.72,43.29,43.63,72000.0,43.38,43.72,43.29,43.63,72000.0
2011-04-07 11:30:00,43.61,43.66,43.31,43.65,72100.0,43.61,43.66,43.31,43.65,72100.0
2011-04-07 12:00:00,43.65,43.71,43.54,43.55,37800.0,43.65,43.71,43.54,43.55,37800.0
2011-04-07 12:30:00,43.55,43.92,43.52,43.83,43200.0,43.55,43.92,43.52,43.83,43200.0
2011-04-07 13:00:00,43.82,43.87,43.68,43.72,48300.0,43.82,43.87,43.68,43.72,48300.0
2011-04-07 13:30:00,43.67,43.83,43.64,43.75,40800.0,43.67,43.83,43.64,43.75,40800.0
2011-04-07 14:00:00,43.76,43.82,43.69,43.71,54100.0,43.76,43.82,43.69,43.71,54100.0
2011-04-07 14:30:00,43.71,43.84,43.69,43.84,45300.0,43.71,43.84,43.69,43.84,45300.0
2011-04-07 15:00:00,43.83,43.92,43.73,43.87,115400.0,43.83,43.92,43.73,43.87,115400.0
2011-04-07 15:30:00,43.84,43.91,43.82,43.84,158200.0,43.84,43.91,43.82,43.84,158200.0
2011-04-08 09:30:00,43.93,44.0,43.57,43.7,52700.0,43.93,44.0,43.57,43.7,52700.0
2011-04-08 10:00:00,43.7,43.77,43.56,43.58,53700.0,43.7,43.77,43.56,43.58,53700.0
2011-04-08 10:30:00,43.58,43.8,43.54,43.58,52800.0,43.58,43.8,43.54,43.58,52800.0
2011-04-08 11:00:00,43.55,43.62,43.43,43.47,36800.0,43.55,43.62,43.43,43.47,36800.0
2011-04-08 11:30:00,43.49,43.86,43.44,43.8,84700.0,43.49,43.86,43.44,43.8,84700.0
2011-04-08 12:00:00,43.8,43.91,43.59,43.66,17400.0,43.8,43.91,43.59,43.66,17400.0
2011-04-08 12:30:00,43.62,43.71,43.38,43.4,22400.0,43.62,43.71,43.38,43.4,22400.0
2011-04-08 13:00:00,43.4,43.4,43.27,43.34,59700.0,43.4,43.4,43.27,43.34,59700.0
2011-04-08 13:30:00,43.31,43.36,43.26,43.33,25500.0,43.31,43.36,43.26,43.33,25500.0
2011-04-08 14:00:00,43.34,43.34,43.18,43.2,23000.0,43.34,43.34,43.18,43.2,23000.0
2011-04-08 14:30:00,43.2,43.21,43.03,43.04,73500.0,43.2,43.21,43.03,43.04,73500.0
2011-04-08 15:00:00,43.03,43.25,43.02,43.08,96500.0,43.03,43.25,43.02,43.08,96500.0
2011-04-08 15:30:00,43.08,43.21,43.06,43.14,142800.0,43.08,43.21,43.06,43.14,142800.0
2011-04-11 09:30:00,43.04,43.42,43.03,43.28,84200.0,43.04,43.42,43.03,43.28,84200.0
2011-04-11 10:00:00,43.28,43.42,43.12,43.25,51200.0,43.28,43.42,43.12,43.25,51200.0
2011-04-11 10:30:00,43.25,43.72,43.17,43.69,58000.0,43.25,43.72,43.17,43.69,58000.0
2011-04-11 11:00:00,43.68,43.83,43.52,43.54,39500.0,43.68,43.83,43.52,43.54,39500.0
2011-04-11 11:30:00,43.54,43.61,43.45,43.5,34300.0,43.54,43.61,43.45,43.5,34300.0
2011-04-11 12:00:00,43.51,43.57,43.38,43.57,40100.0,43.51,43.57,43.38,43.57,40100.0
2011-04-11 12:30:00,43.57,43.62,43.4,43.56,59700.0,43.57,43.62,43.4,43.56,59700.0
2011-04-11 13:00:00,43.56,43.79,43.53,43.74,48500.0,43.56,43.79,43.53,43.74,48500.0
2011-04-11 13:30:00,43.74,43.82,43.69,43.8,59800.0,43.74,43.82,43.69,43.8,59800.0
2011-04-11 14:00:00,43.8,43.87,43.71,43.71,47300.0,43.8,43.87,43.71,43.71,47300.0
2011-04-11 14:30:00,43.71,43.87,43.62,43.67,85400.0,43.71,43.87,43.62,43.67,85400.0
2011-04-11 15:00:00,43.67,43.71,43.49,43.59,114100.0,43.67,43.71,43.49,43.59,114100.0
2011-04-11 15:30:00,43.59,43.89,43.58,43.79,225500.0,43.59,43.89,43.58,43.79,225500.0
2011-04-12 09:30:00,43.52,43.53,42.69,42.71,95700.0,43.52,43.53,42.69,42.71,95700.0
2011-04-12 10:00:00,42.71,42.8,42.45,42.55,110200.0,42.71,42.8,42.45,42.55,110200.0
2011-04-12 10:30:00,42.54,42.55,42.05,42.09,83000.0,42.54,42.55,42.05,42.09,83000.0
2011-04-12 11:00:00,42.08,42.17,41.97,42.1,73300.0,42.08,42.17,41.97,42.1,73300.0
2011-04-12 11:30:00,42.09,42.11,42.02,42.05,58200.0,42.09,42.11,42.02,42.05,58200.0
2011-04-12 12:00:00,42.05,42.1,42.02,42.05,67100.0,42.05,42.1,42.02,42.05,67100.0
2011-04-12 12:30:00,42.05,42.15,42.02,42.14,62500.0,42.05,42.15,42.02,42.14,62500.0
2011-04-12 13:00:00,42.12,42.15,42.05,42.15,57700.0,42.12,42.15,42.05,42.15,57700.0
2011-04-12 13:30:00,42.16,42.25,42.05,42.19,49900.0,42.16,42.25,42.05,42.19,49900.0
2011-04-12 14:00:00,42.18,42.28,42.12,42.16,76600.0,42.18,42.28,42.12,42.16,76600.0
2011-04-12 14:30:00,42.16,42.18,41.86,41.88,70100.0,42.16,42.18,41.86,41.88,70100.0
2011-04-12 15:00:00,41.88,41.92,41.7,41.78,111300.0,41.88,41.92,41.7,41.78,111300.0
2011-04-12 15:30:00,41.77,41.96,41.75,41.93,199400.0,41.77,41.96,41.75,41.93,199400.0
2011-04-13 09:30:00,42.14,42.59,42.14,42.21,75700.0,42.14,42.59,42.14,42.21,75700.0
2011-04-13 10:00:00,42.21,42.43,42.14,42.36,99000.0,42.21,42.43,42.14,42.36,99000.0
2011-04-13 10:30:00,42.35,42.82,42.35,42.58,96900.0,42.35,42.82,42.35,42.58,96900.0
2011-04-13 11:00:00,42.58,42.61,42.3,42.31,43700.0,42.58,42.61,42.3,42.31,43700.0
2011-04-13 11:30:00,42.28,42.3,41.96,41.96,61300.0,42.28,42.3,41.96,41.96,61300.0
2011-04-13 12:00:00,41.97,42.34,41.96,42.28,36600.0,41.97,42.34,41.96,42.28,36600.0
2011-04-13 12:30:00,42.27,42.28,42.02,42.08,62900.0,42.27,42.28,42.02,42.08,62900.0
2011-04-13 13:00:00,42.08,42.2,42.01,42.04,21100.0,42.08,42.2,42.01,42.04,21100.0
2011-04-13 13:30:00,42.03,42.1,41.92,41.97,33500.0,42.03,42.1,41.92,41.97,33500.0
2011-04-13 14:00:00,41.96,42.2,41.96,42.16,67000.0,41.96,42.2,41.96,42.16,67000.0
2011-04-13 14:30:00,42.15,42.39,42.15,42.36,57400.0,42.15,42.39,42.15,42.36,57400.0
2011-04-13 15:00:00,42.37,42.59,42.37,42.5,74900.0,42.37,42.59,42.37,42.5,74900.0
2011-04-13 15:30:00,42.5,42.64,42.45,42.62,126000.0,42.5,42.64,42.45,42.62,126000.0
2011-04-14 09:30:00,42.13,42.3,41.97,42.22,82800.0,42.13,42.3,41.97,42.22,82800.0
2011-04-14 10:00:00,42.2,42.74,42.2,42.74,61400.0,42.2,42.74,42.2,42.74,61400.0
2011-04-14 10:30:00,42.74,42.75,42.66,42.72,47100.0,42.74,42.75,42.66,42.72,47100.0
2011-04-14 11:00:00,42.72,42.73,42.29,42.54,146400.0,42.72,42.73,42.29,42.54,146400.0
2011-04-14 11:30:00,42.54,42.56,42.29,42.32,65600.0,42.54,42.56,42.29,42.32,65600.0
2011-04-14 12:00:00,42.31,42.35,42.19,42.21,27500.0,42.31,42.35,42.19,42.21,27500.0
2011-04-14 12:30:00,42.21,42.21,42.05,42.16,49700.0,42.21,42.21,42.05,42.16,49700.0
2011-04-14 13:00:00,42.16,42.18,42.01,42.05,19400.0,42.16,42.18,42.01,42.05,19400.0
2011-04-14 13:30:00,42.05,42.12,42.0,42.0,26700.0,42.05,42.12,42.0,42.0,26700.0
2011-04-14 14:00:00,42.01,42.23,42.01,42.16,29700.0,42.01,42.23,42.01,42.16,29700.0
2011-04-14 14:30:00,42.19,42.35,42.17,42.3,30800.0,42.19,42.35,42.17,42.3,30800.0
2011-04-14 15:00:00,42.3,42.47,42.27,42.46,42400.0,42.3,42.47,42.27,42.46,42400.0
2011-04-14 15:30:00,42.47,42.49,42.34,42.42,115600.0,42.47,42.49,42.34,42.42,115600.0
2011-04-15 09:30:00,42.45,42.57,42.06,42.52,57000.0,42.45,42.57,42.06,42.52,57000.0
2011-04-15 10:00:00,42.56,42.77,42.32,42.4,160700.0,42.56,42.77,42.32,42.4,160700.0
2011-04-15 10:30:00,42.43,42.55,42.24,42.36,113100.0,42.43,42.55,42.24,42.36,113100.0
2011-04-15 11:00:00,42.35,42.47,42.2,42.43,56500.0,42.35,42.47,42.2,42.43,56500.0
2011-04-15 11:30:00,42.49,42.61,42.45,42.52,32400.0,42.49,42.61,42.45,42.52,32400.0
2011-04-15 12:00:00,42.49,42.62,42.48,42.55,25900.0,42.49,42.62,42.48,42.55,25900.0
2011-04-15 12:30:00,42.55,42.65,42.45,42.59,31200.0,42.55,42.65,42.45,42.59,31200.0
2011-04-15 13:00:00,42.64,42.64,42.48,42.52,34100.0,42.64,42.64,42.48,42.52,34100.0
2011-04-15 13:30:00,42.5,42.51,42.35,42.35,24500.0,42.5,42.51,42.35,42.35,24500.0
2011-04-15 14:00:00,42.36,42.49,42.34,42.49,32700.0,42.36,42.49,42.34,42.49,32700.0
2011-04-15 14:30:00,42.49,42.55,42.43,42.46,34800.0,42.49,42.55,42.43,42.46,34800.0
2011-04-15 15:00:00,42.45,42.46,42.35,42.4,44600.0,42.45,42.46,42.35,42.4,44600.0
2011-04-15 15:30:00,42.39,42.63,42.38,42.6,140400.0,42.39,42.63,42.38,42.6,140400.0
2011-04-18 09:30:00,41.79,41.8,41.24,41.27,86600.0,41.79,41.8,41.24,41.27,86600.0
2011-04-18 10:00:00,41.24,41.32,40.71,40.9,140700.0,41.24,41.32,40.71,40.9,140700.0
2011-04-18 10:30:00,40.91,40.99,40.78,40.86,53400.0,40.91,40.99,40.78,40.86,53400.0
2011-04-18 11:00:00,40.85,40.94,40.73,40.82,70300.0,40.85,40.94,40.73,40.82,70300.0
2011-04-18 11:30:00,40.82,40.95,40.69,40.85,87400.0,40.82,40.95,40.69,40.85,87400.0
2011-04-18 12:00:00,40.87,41.16,40.87,41.14,56800.0,40.87,41.16,40.87,41.14,56800.0
2011-04-18 12:30:00,41.15,41.16,40.91,40.94,30400.0,41.15,41.16,40.91,40.94,30400.0
2011-04-18 13:00:00,40.95,40.98,40.83,40.87,24700.0,40.95,40.98,40.83,40.87,24700.0
2011-04-18 13:30:00,40.87,41.03,40.8,41.03,35600.0,40.87,41.03,40.8,41.03,35600.0
2011-04-18 14:00:00,41.03,41.24,41.02,41.22,32100.0,41.03,41.24,41.02,41.22,32100.0
2011-04-18 14:30:00,41.21,41.49,41.21,41.43,55700.0,41.21,41.49,41.21,41.43,55700.0
2011-04-18 15:00:00,41.44,41.75,41.4,41.69,94900.0,41.44,41.75,41.4,41.69,94900.0
2011-04-18 15:30:00,41.7,41.73,41.48,41.53,171300.0,41.7,41.73,41.48,41.53,171300.0
2011-04-19 09:30:00,41.6,41.87,41.47,41.63,45500.0,41.6,41.87,41.47,41.63,45500.0
2011-04-19 10:00:00,41.65,41.74,41.51,41.51,44400.0,41.65,41.74,41.51,41.51,44400.0
2011-04-19 10:30:00,41.5,41.5,41.2,41.21,57100.0,41.5,41.5,41.2,41.21,57100.0
2011-04-19 11:00:00,41.24,41.32,41.01,41.09,104900.0,41.24,41.32,41.01,41.09,104900.0
2011-04-19 11:30:00,41.11,41.18,41.04,41.11,64800.0,41.11,41.18,41.04,41.11,64800.0
2011-04-19 12:00:00,41.11,41.11,41.0,41.09,73800.0,41.11,41.11,41.0,41.09,73800.0
2011-04-19 12:30:00,41.08,41.12,41.05,41.08,46600.0,41.08,41.12,41.05,41.08,46600.0
2011-04-19 13:00:00,41.08,41.25,41.08,41.18,85700.0,41.08,41.25,41.08,41.18,85700.0
2011-04-19 13:30:00,41.18,41.35,41.17,41.33,59200.0,41.18,41.35,41.17,41.33,59200.0
2011-04-19 14:00:00,41.33,41.41,41.27,41.41,48800.0,41.33,41.41,41.27,41.41,48800.0
2011-04-19 14:30:00,41.4,41.53,41.37,41.44,56000.0,41.4,41.53,41.37,41.44,56000.0
2011-04-19 15:00:00,41.45,41.57,41.43,41.55,101500.0,41.45,41.57,41.43,41.55,101500.0
2011-04-19 15:30:00,41.54,41.62,41.51,41.58,205100.0,41.54,41.62,41.51,41.58,205100.0
2011-04-20 09:30:00,42.44,42.88,42.43,42.73,78100.0,42.44,42.88,42.43,42.73,78100.0
2011-04-20 10:00:00,42.78,42.8,42.58,42.67,65700.0,42.78,42.8,42.58,42.67,65700.0
2011-04-20 10:30:00,42.69,42.95,42.69,42.7,32500.0,42.69,42.95,42.69,42.7,32500.0
2011-04-20 11:00:00,42.72,42.72,42.58,42.66,132300.0,42.72,42.72,42.58,42.66,132300.0
2011-04-20 11:30:00,42.65,42.99,42.64,42.91,54700.0,42.65,42.99,42.64,42.91,54700.0
2011-04-20 12:00:00,42.93,42.95,42.84,42.88,52300.0,42.93,42.95,42.84,42.88,52300.0
2011-04-20 12:30:00,42.88,42.92,42.77,42.87,31700.0,42.88,42.92,42.77,42.87,31700.0
2011-04-20 13:00:00,42.86,42.89,42.72,42.74,49900.0,42.86,42.89,42.72,42.74,49900.0
2011-04-20 13:30:00,42.74,42.77,42.63,42.69,57500.0,42.74,42.77,42.63,42.69,57500.0
2011-04-20 14:00:00,42.68,42.69,42.56,42.61,48600.0,42.68,42.69,42.56,42.61,48600.0
2011-04-20 14:30:00,42.62,42.8,42.6,42.73,324400.0,42.62,42.8,42.6,42.73,324400.0
2011-04-20 15:00:00,42.72,42.76,42.62,42.76,130600.0,42.72,42.76,42.62,42.76,130600.0
2011-04-20 15:30:00,42.76,42.78,42.69,42.75,566000.0,42.76,42.78,42.69,42.75,566000.0
2011-04-21 09:30:00,43.04,43.44,42.91,43.15,82500.0,43.04,43.44,42.91,43.15,82500.0
2011-04-21 10:00:00,43.11,43.11,42.74,42.8,52300.0,43.11,43.11,42.74,42.8,52300.0
2011-04-21 10:30:00,42.81,42.91,42.68,42.82,50800.0,42.81,42.91,42.68,42.82,50800.0
2011-04-21 11:00:00,42.81,43.17,42.73,43.13,77700.0,42.81,43.17,42.73,43.13,77700.0
2011-04-21 11:30:00,43.16,43.21,43.11,43.15,31400.0,43.16,43.21,43.11,43.15,31400.0
2011-04-21 12:00:00,43.15,43.23,43.12,43.23,47900.0,43.15,43.23,43.12,43.23,47900.0
2011-04-21 12:30:00,43.22,43.32,43.18,43.3,45400.0,43.22,43.32,43.18,43.3,45400.0
2011-04-21 13:00:00,43.31,43.35,43.24,43.35,30300.0,43.31,43.35,43.24,43.35,30300.0
2011-04-21 13:30:00,43.35,43.35,43.22,43.25,34700.0,43.35,43.35,43.22,43.25,34700.0
2011-04-21 14:00:00,43.24,43.24,43.16,43.21,23900.0,43.24,43.24,43.16,43.21,23900.0
2011-04-21 14:30:00,43.21,43.27,43.12,43.12,27500.0,43.21,43.27,43.12,43.12,27500.0
2011-04-21 15:00:00,43.12,43.16,43.11,43.13,33500.0,43.12,43.16,43.11,43.13,33500.0
2011-04-21 15:30:00,43.13,43.23,43.11,43.22,143700.0,43.13,43.23,43.11,43.22,143700.0
2011-04-25 09:30:00,43.39,43.5,43.15,43.41,60900.0,43.39,43.5,43.15,43.41,60900.0
2011-04-25 10:00:00,43.38,43.48,43.2,43.31,35800.0,43.38,43.48,43.2,43.31,35800.0
2011-04-25 10:30:00,43.25,43.26,43.07,43.12,24000.0,43.25,43.26,43.07,43.12,24000.0
2011-04-25 11:00:00,43.14,43.16,43.0,43.07,44500.0,43.14,43.16,43.0,43.07,44500.0
2011-04-25 11:30:00,43.06,43.21,43.05,43.16,21200.0,43.06,43.21,43.05,43.16,21200.0
2011-04-25 12:00:00,43.15,43.2,43.1,43.2,12300.0,43.15,43.2,43.1,43.2,12300.0
2011-04-25 12:30:00,43.22,43.27,43.12,43.19,24900.0,43.22,43.27,43.12,43.19,24900.0
2011-04-25 13:00:00,43.18,43.2,43.15,43.17,15900.0,43.18,43.2,43.15,43.17,15900.0
2011-04-25 13:30:00,43.17,43.23,43.17,43.22,10100.0,43.17,43.23,43.17,43.22,10100.0
2011-04-25 14:00:00,43.22,43.3,43.19,43.19,29300.0,43.22,43.3,43.19,43.19,29300.0
2011-04-25 14:30:00,43.18,43.3,43.14,43.3,31800.0,43.18,43.3,43.14,43.3,31800.0
2011-04-25 15:00:00,43.3,43.41,43.26,43.4,45000.0,43.3,43.41,43.26,43.4,45000.0
2011-04-25 15:30:00,43.4,43.42,43.29,43.33,96200.0,43.4,43.42,43.29,43.33,96200.0
2011-04-26 09:30:00,43.45,43.58,43.33,43.48,262800.0,43.45,43.58,43.33,43.48,262800.0
2011-04-26 10:00:00,43.5,43.72,43.44,43.61,84600.0,43.5,43.72,43.44,43.61,84600.0
2011-04-26 10:30:00,43.63,43.98,43.6,43.94,52700.0,43.63,43.98,43.6,43.94,52700.0
2011-04-26 11:00:00,43.95,44.0,43.87,43.93,56000.0,43.95,44.0,43.87,43.93,56000.0
2011-04-26 11:30:00,43.93,44.25,43.93,44.24,72800.0,43.93,44.25,43.93,44.24,72800.0
2011-04-26 12:00:00,44.24,44.28,43.96,44.0,45100.0,44.24,44.28,43.96,44.0,45100.0
2011-04-26 12:30:00,44.0,44.12,43.97,44.04,32800.0,44.0,44.12,43.97,44.04,32800.0
2011-04-26 13:00:00,44.04,44.22,43.98,44.2,33200.0,44.04,44.22,43.98,44.2,33200.0
2011-04-26 13:30:00,44.19,44.25,44.13,44.23,36700.0,44.19,44.25,44.13,44.23,36700.0
2011-04-26 14:00:00,44.22,44.41,44.17,44.31,57600.0,44.22,44.41,44.17,44.31,57600.0
2011-04-26 14:30:00,44.33,44.52,44.33,44.48,66400.0,44.33,44.52,44.33,44.48,66400.0
2011-04-26 15:00:00,44.48,44.64,44.46,44.6,118800.0,44.48,44.64,44.46,44.6,118800.0
2011-04-26 15:30:00,44.6,44.75,44.59,44.7,248900.0,44.6,44.75,44.59,44.7,248900.0
2011-04-27 09:30:00,45.02,47.5,45.0,46.87,653400.0,45.02,47.5,45.0,46.87,653400.0
2011-04-27 10:00:00,46.87,46.9,45.57,45.73,236600.0,46.87,46.9,45.57,45.73,236600.0
2011-04-27 10:30:00,45.74,45.81,45.3,45.45,165900.0,45.74,45.81,45.3,45.45,165900.0
2011-04-27 11:00:00,45.46,45.66,45.26,45.27,92000.0,45.46,45.66,45.26,45.27,92000.0
2011-04-27 11:30:00,45.29,45.49,45.12,45.48,86300.0,45.29,45.49,45.12,45.48,86300.0
2011-04-27 12:00:00,45.48,45.5,45.02,45.18,68800.0,45.48,45.5,45.02,45.18,68800.0
2011-04-27 12:30:00,45.21,45.37,45.15,45.18,63500.0,45.21,45.37,45.15,45.18,63500.0
2011-04-27 13:00:00,45.2,45.2,44.81,45.07,121200.0,45.2,45.2,44.81,45.07,121200.0
2011-04-27 13:30:00,45.06,45.45,45.06,45.31,88600.0,45.06,45.45,45.06,45.31,88600.0
2011-04-27 14:00:00,45.31,45.38,45.24,45.27,72800.0,45.31,45.38,45.24,45.27,72800.0
2011-04-27 14:30:00,45.27,45.47,45.11,45.29,78100.0,45.27,45.47,45.11,45.29,78100.0
2011-04-27 15:00:00,45.29,45.45,45.24,45.42,104700.0,45.29,45.45,45.24,45.42,104700.0
2011-04-27 15:30:00,45.43,45.63,45.43,45.6,225400.0,45.43,45.63,45.43,45.6,225400.0
2011-04-28 09:30:00,45.66,46.82,45.37,45.58,350500.0,45.66,46.82,45.37,45.58,350500.0
2011-04-28 10:00:00,45.58,45.61,45.4,45.42,228200.0,45.58,45.61,45.4,45.42,228200.0
2011-04-28 10:30:00,45.41,45.55,45.41,45.53,75000.0,45.41,45.55,45.41,45.53,75000.0
2011-04-28 11:00:00,45.54,45.71,45.41,45.53,114400.0,45.54,45.71,45.41,45.53,114400.0
2011-04-28 11:30:00,45.51,45.58,45.22,45.35,155500.0,45.51,45.58,45.22,45.35,155500.0
2011-04-28 12:00:00,45.34,45.41,45.23,45.39,88600.0,45.34,45.41,45.23,45.39,88600.0
2011-04-28 12:30:00,45.39,45.4,45.25,45.26,131800.0,45.39,45.4,45.25,45.26,131800.0
2011-04-28 13:00:00,45.26,45.28,45.18,45.26,79800.0,45.26,45.28,45.18,45.26,79800.0
2011-04-28 13:30:00,45.25,45.41,45.18,45.28,123200.0,45.25,45.41,45.18,45.28,123200.0
2011-04-28 14:00:00,45.28,45.51,45.14,45.42,75700.0,45.28,45.51,45.14,45.42,75700.0
2011-04-28 14:30:00,45.43,45.85,45.43,45.81,89300.0,45.43,45.85,45.43,45.81,89300.0
2011-04-28 15:00:00,45.81,45.98,45.68,45.97,124900.0,45.81,45.98,45.68,45.97,124900.0
2011-04-28 15:30:00,45.97,46.19,45.97,46.05,278900.0,45.97,46.19,45.97,46.05,278900.0
2011-04-29 09:30:00,46.0,46.3,45.45,45.54,105000.0,46.0,46.3,45.45,45.54,105000.0
2011-04-29 10:00:00,45.55,45.74,45.22,45.74,76700.0,45.55,45.74,45.22,45.74,76700.0
2011-04-29 10:30:00,45.7,45.86,45.67,45.74,64100.0,45.7,45.86,45.67,45.74,64100.0
2011-04-29 11:00:00,45.73,46.0,45.73,45.75,53500.0,45.73,46.0,45.73,45.75,53500.0
2011-04-29 11:30:00,45.75,45.86,45.74,45.82,52200.0,45.75,45.86,45.74,45.82,52200.0
2011-04-29 12:00:00,45.81,45.85,45.48,45.51,58600.0,45.81,45.85,45.48,45.51,58600.0
2011-04-29 12:30:00,45.5,45.51,45.4,45.45,32700.0,45.5,45.51,45.4,45.45,32700.0
2011-04-29 13:00:00,45.46,45.57,45.45,45.46,44200.0,45.46,45.57,45.45,45.46,44200.0
2011-04-29 13:30:00,45.46,45.53,45.39,45.47,48800.0,45.46,45.53,45.39,45.47,48800.0
2011-04-29 14:00:00,45.47,45.58,45.47,45.52,32200.0,45.47,45.58,45.47,45.52,32200.0
2011-04-29 14:30:00,45.52,45.6,45.52,45.53,33400.0,45.52,45.6,45.52,45.53,33400.0
2011-04-29 15:00:00,45.53,45.56,45.46,45.55,68100.0,45.53,45.56,45.46,45.55,68100.0
2011-04-29 15:30:00,45.54,45.73,45.51,45.61,217300.0,45.54,45.73,45.51,45.61,217300.0
2011-05-02 09:30:00,45.8,45.98,45.62,45.87,82500.0,45.8,45.98,45.62,45.87,82500.0
2011-05-02 10:00:00,45.88,46.1,45.81,46.06,85000.0,45.88,46.1,45.81,46.06,85000.0
2011-05-02 10:30:00,46.09,46.23,45.87,45.91,93100.0,46.09,46.23,45.87,45.91,93100.0
2011-05-02 11:00:00,45.9,46.06,45.84,45.91,57300.0,45.9,46.06,45.84,45.91,57300.0
2011-05-02 11:30:00,45.9,45.93,45.64,45.73,70800.0,45.9,45.93,45.64,45.73,70800.0
2011-05-02 12:00:00,45.72,45.72,45.45,45.45,29600.0,45.72,45.72,45.45,45.45,29600.0
2011-05-02 12:30:00,45.46,45.53,45.33,45.41,71600.0,45.46,45.53,45.33,45.41,71600.0
2011-05-02 13:00:00,45.4,45.49,45.23,45.43,85500.0,45.4,45.49,45.23,45.43,85500.0
2011-05-02 13:30:00,45.42,45.57,45.41,45.52,57300.0,45.42,45.57,45.41,45.52,57300.0
2011-05-02 14:00:00,45.51,45.73,45.4,45.63,106000.0,45.51,45.73,45.4,45.63,106000.0
2011-05-02 14:30:00,45.62,45.73,45.52,45.55,55800.0,45.62,45.73,45.52,45.55,55800.0
2011-05-02 15:00:00,45.55,45.7,45.52,45.67,89600.0,45.55,45.7,45.52,45.67,89600.0
2011-05-02 15:30:00,45.66,45.71,45.5,45.59,198700.0,45.66,45.71,45.5,45.59,198700.0
2011-05-03 09:30:00,45.6,45.78,44.94,45.31,71100.0,45.6,45.78,44.94,45.31,71100.0
2011-05-03 10:00:00,45.31,45.4,44.98,45.09,69600.0,45.31,45.4,44.98,45.09,69600.0
2011-05-03 10:30:00,45.06,45.09,44.64,44.78,51600.0,45.06,45.09,44.64,44.78,51600.0
2011-05-03 11:00:00,44.8,45.05,44.76,44.85,29300.0,44.8,45.05,44.76,44.85,29300.0
2011-05-03 11:30:00,44.88,44.96,44.8,44.9,25600.0,44.88,44.96,44.8,44.9,25600.0
2011-05-03 12:00:00,44.91,44.98,44.82,44.88,24700.0,44.91,44.98,44.82,44.88,24700.0
2011-05-03 12:30:00,44.87,44.88,44.66,44.66,45000.0,44.87,44.88,44.66,44.66,45000.0
2011-05-03 13:00:00,44.67,44.7,44.45,44.46,31600.0,44.67,44.7,44.45,44.46,31600.0
2011-05-03 13:30:00,44.45,44.47,44.31,44.46,51800.0,44.45,44.47,44.31,44.46,51800.0
2011-05-03 14:00:00,44.47,44.53,44.29,44.5,47700.0,44.47,44.53,44.29,44.5,47700.0
2011-05-03 14:30:00,44.52,44.62,44.47,44.57,56200.0,44.52,44.62,44.47,44.57,56200.0
2011-05-03 15:00:00,44.57,44.81,44.57,44.75,76300.0,44.57,44.81,44.57,44.75,76300.0
2011-05-03 15:30:00,44.75,44.88,44.66,44.84,162600.0,44.75,44.88,44.66,44.84,162600.0
2011-05-04 09:30:00,44.69,44.98,44.41,44.83,100200.0,44.69,44.98,44.41,44.83,100200.0
2011-05-04 10:00:00,44.83,44.91,44.65,44.77,82100.0,44.83,44.91,44.65,44.77,82100.0
2011-05-04 10:30:00,44.74,44.96,44.69,44.85,98700.0,44.74,44.96,44.69,44.85,98700.0
2011-05-04 11:00:00,44.85,44.87,44.57,44.58,105800.0,44.85,44.87,44.57,44.58,105800.0
2011-05-04 11:30:00,44.58,44.78,44.45,44.7,83800.0,44.58,44.78,44.45,44.7,83800.0
2011-05-04 12:00:00,44.72,44.77,44.48,44.6,83000.0,44.72,44.77,44.48,44.6,83000.0
2011-05-04 12:30:00,44.61,44.81,44.54,44.81,43300.0,44.61,44.81,44.54,44.81,43300.0
2011-05-04 13:00:00,44.82,44.87,44.69,44.69,57500.0,44.82,44.87,44.69,44.69,57500.0
2011-05-04 13:30:00,44.68,44.82,44.67,44.78,45500.0,44.68,44.82,44.67,44.78,45500.0
2011-05-04 14:00:00,44.77,45.38,44.69,45.36,78400.0,44.77,45.38,44.69,45.36,78400.0
2011-05-04 14:30:00,45.37,45.47,45.21,45.22,77700.0,45.37,45.47,45.21,45.22,77700.0
2011-05-04 15:00:00,45.2,45.42,45.17,45.41,73600.0,45.2,45.42,45.17,45.41,73600.0
2011-05-04 15:30:00,45.4,45.43,45.09,45.14,184200.0,45.4,45.43,45.09,45.14,184200.0
2011-05-05 09:30:00,44.91,45.4,44.68,45.32,86300.0,44.91,45.4,44.68,45.32,86300.0
2011-05-05 10:00:00,45.36,45.66,45.22,45.32,81100.0,45.36,45.66,45.22,45.32,81100.0
2011-05-05 10:30:00,45.32,45.76,45.22,45.47,84200.0,45.32,45.76,45.22,45.47,84200.0
2011-05-05 11:00:00,45.45,45.47,45.13,45.38,83400.0,45.45,45.47,45.13,45.38,83400.0
2011-05-05 11:30:00,45.39,45.61,45.34,45.48,113500.0,45.39,45.61,45.34,45.48,113500.0
2011-05-05 12:00:00,45.47,45.7,45.42,45.52,139300.0,45.47,45.7,45.42,45.52,139300.0
2011-05-05 12:30:00,45.5,45.53,45.11,45.24,130900.0,45.5,45.53,45.11,45.24,130900.0
2011-05-05 13:00:00,45.26,45.26,45.05,45.07,68100.0,45.26,45.26,45.05,45.07,68100.0
2011-05-05 13:30:00,45.09,45.12,44.95,45.12,68700.0,45.09,45.12,44.95,45.12,68700.0
2011-05-05 14:00:00,45.13,45.14,44.98,45.08,63700.0,45.13,45.14,44.98,45.08,63700.0
2011-05-05 14:30:00,45.11,45.14,44.74,44.75,70900.0,45.11,45.14,44.74,44.75,70900.0
2011-05-05 15:00:00,44.75,44.78,44.15,44.17,98700.0,44.75,44.78,44.15,44.17,98700.0
2011-05-05 15:30:00,44.15,44.35,44.15,44.29,261900.0,44.15,44.35,44.15,44.29,261900.0
2011-05-06 09:30:00,45.15,45.44,44.92,45.0,169100.0,45.15,45.44,44.92,45.0,169100.0
2011-05-06 10:00:00,45.05,45.1,44.76,44.96,99300.0,45.05,45.1,44.76,44.96,99300.0
2011-05-06 10:30:00,44.93,45.16,44.91,45.1,48400.0,44.93,45.16,44.91,45.1,48400.0
2011-05-06 11:00:00,45.12,45.29,45.07,45.26,68700.0,45.12,45.29,45.07,45.26,68700.0
2011-05-06 11:30:00,45.25,45.35,45.04,45.1,56100.0,45.25,45.35,45.04,45.1,56100.0
2011-05-06 12:00:00,45.1,45.17,44.89,45.01,43000.0,45.1,45.17,44.89,45.01,43000.0
2011-05-06 12:30:00,44.99,45.15,44.74,44.86,28500.0,44.99,45.15,44.74,44.86,28500.0
2011-05-06 13:00:00,44.85,44.94,44.57,44.63,41100.0,44.85,44.94,44.57,44.63,41100.0
2011-05-06 13:30:00,44.63,44.79,44.61,44.68,20400.0,44.63,44.79,44.61,44.68,20400.0
2011-05-06 14:00:00,44.67,44.82,44.54,44.56,38800.0,44.67,44.82,44.54,44.56,38800.0
2011-05-06 14:30:00,44.56,44.62,44.39,44.56,46100.0,44.56,44.62,44.39,44.56,46100.0
2011-05-06 15:00:00,44.56,44.74,44.52,44.6,42800.0,44.56,44.74,44.52,44.6,42800.0
2011-05-06 15:30:00,44.6,44.77,44.6,44.67,113000.0,44.6,44.77,44.6,44.67,113000.0
2011-05-09 09:30:00,44.68,44.82,44.22,44.38,64100.0,44.68,44.82,44.22,44.38,64100.0
2011-05-09 10:00:00,44.37,44.55,44.31,44.41,86400.0,44.37,44.55,44.31,44.41,86400.0
2011-05-09 10:30:00,44.4,44.51,44.37,44.47,73600.0,44.4,44.51,44.37,44.47,73600.0
2011-05-09 11:00:00,44.46,44.65,44.45,44.65,83600.0,44.46,44.65,44.45,44.65,83600.0
2011-05-09 11:30:00,44.66,45.08,44.62,45.07,72800.0,44.66,45.08,44.62,45.07,72800.0
2011-05-09 12:00:00,45.08,45.35,45.08,45.18,35600.0,45.08,45.35,45.08,45.18,35600.0
2011-05-09 12:30:00,45.19,45.27,45.12,45.13,23700.0,45.19,45.27,45.12,45.13,23700.0
2011-05-09 13:00:00,45.14,45.26,45.14,45.23,20100.0,45.14,45.26,45.14,45.23,20100.0
2011-05-09 13:30:00,45.22,45.28,45.18,45.25,43400.0,45.22,45.28,45.18,45.25,43400.0
2011-05-09 14:00:00,45.25,45.29,45.18,45.22,42800.0,45.25,45.29,45.18,45.22,42800.0
2011-05-09 14:30:00,45.24,45.28,45.11,45.12,65500.0,45.24,45.28,45.11,45.12,65500.0
2011-05-09 15:00:00,45.12,45.35,45.1,45.28,73800.0,45.12,45.35,45.1,45.28,73800.0
2011-05-09 15:30:00,45.28,45.33,45.15,45.23,138300.0,45.28,45.33,45.15,45.23,138300.0
2011-05-10 09:30:00,45.4,45.78,45.4,45.65,95500.0,45.4,45.78,45.4,45.65,95500.0
2011-05-10 10:00:00,45.66,45.71,45.5,45.64,84600.0,45.66,45.71,45.5,45.64,84600.0
2011-05-10 10:30:00,45.65,45.92,45.65,45.85,64600.0,45.65,45.92,45.65,45.85,64600.0
2011-05-10 11:00:00,45.87,45.89,45.68,45.7,64300.0,45.87,45.89,45.68,45.7,64300.0
2011-05-10 11:30:00,45.72,45.94,45.68,45.89,59000.0,45.72,45.94,45.68,45.89,59000.0
2011-05-10 12:00:00,45.87,46.24,45.86,46.22,98900.0,45.87,46.24,45.86,46.22,98900.0
2011-05-10 12:30:00,46.22,46.26,45.97,45.97,64700.0,46.22,46.26,45.97,45.97,64700.0
2011-05-10 13:00:00,45.97,45.99,45.86,45.89,45500.0,45.97,45.99,45.86,45.89,45500.0
2011-05-10 13:30:00,45.89,46.2,45.8,46.19,97300.0,45.89,46.2,45.8,46.19,97300.0
2011-05-10 14:00:00,46.19,46.3,46.15,46.29,98200.0,46.19,46.3,46.15,46.29,98200.0
2011-05-10 14:30:00,46.3,46.41,46.19,46.29,73700.0,46.3,46.41,46.19,46.29,73700.0
2011-05-10 15:00:00,46.28,46.49,46.25,46.37,172500.0,46.28,46.49,46.25,46.37,172500.0
2011-05-10 15:30:00,46.36,46.42,46.22,46.26,189200.0,46.36,46.42,46.22,46.26,189200.0
2011-05-11 09:30:00,46.3,46.73,46.0,46.62,104400.0,46.3,46.73,46.0,46.62,104400.0
2011-05-11 10:00:00,46.58,46.67,46.32,46.44,103300.0,46.58,46.67,46.32,46.44,103300.0
2011-05-11 10:30:00,46.47,46.51,46.3,46.36,111500.0,46.47,46.51,46.3,46.36,111500.0
2011-05-11 11:00:00,46.36,46.45,46.19,46.3,82700.0,46.36,46.45,46.19,46.3,82700.0
2011-05-11 11:30:00,46.3,46.37,46.16,46.2,97600.0,46.3,46.37,46.16,46.2,97600.0
2011-05-11 12:00:00,46.2,46.24,45.86,45.86,101900.0,46.2,46.24,45.86,45.86,101900.0
2011-05-11 12:30:00,45.85,46.04,45.81,46.03,53000.0,45.85,46.04,45.81,46.03,53000.0
2011-05-11 13:00:00,46.04,46.14,46.01,46.05,57000.0,46.04,46.14,46.01,46.05,57000.0
2011-05-11 13:30:00,46.05,46.06,45.86,45.96,57100.0,46.05,46.06,45.86,45.96,57100.0
2011-05-11 14:00:00,45.95,45.99,45.71,45.75,73800.0,45.95,45.99,45.71,45.75,73800.0
2011-05-11 14:30:00,45.71,45.96,45.71,45.86,74800.0,45.71,45.96,45.71,45.86,74800.0
2011-05-11 15:00:00,45.85,46.1,45.82,46.05,46900.0,45.85,46.1,45.82,46.05,46900.0
2011-05-11 15:30:00,46.04,46.08,45.83,45.88,193800.0,46.04,46.08,45.83,45.88,193800.0
2011-05-12 09:30:00,45.69,45.85,45.29,45.6,111800.0,45.69,45.85,45.29,45.6,111800.0
2011-05-12 10:00:00,45.63,46.19,45.63,46.03,97500.0,45.63,46.19,45.63,46.03,97500.0
2011-05-12 10:30:00,46.03,46.03,45.67,45.85,79100.0,46.03,46.03,45.67,45.85,79100.0
2011-05-12 11:00:00,45.83,46.21,45.75,46.18,50700.0,45.83,46.21,45.75,46.18,50700.0
2011-05-12 11:30:00,46.19,46.58,46.19,46.35,56100.0,46.19,46.58,46.19,46.35,56100.0
2011-05-12 12:00:00,46.35,46.46,46.2,46.43,49700.0,46.35,46.46,46.2,46.43,49700.0
2011-05-12 12:30:00,46.43,46.48,46.23,46.4,41200.0,46.43,46.48,46.23,46.4,41200.0
2011-05-12 13:00:00,46.41,46.71,46.41,46.59,34700.0,46.41,46.71,46.41,46.59,34700.0
2011-05-12 13:30:00,46.61,46.83,46.5,46.77,61000.0,46.61,46.83,46.5,46.77,61000.0
2011-05-12 14:00:00,46.75,46.85,46.58,46.62,49900.0,46.75,46.85,46.58,46.62,49900.0
2011-05-12 14:30:00,46.62,46.67,46.4,46.4,45300.0,46.62,46.67,46.4,46.4,45300.0
2011-05-12 15:00:00,46.4,46.62,46.34,46.58,59500.0,46.4,46.62,46.34,46.58,59500.0
2011-05-12 15:30:00,46.58,46.66,46.51,46.54,107300.0,46.58,46.66,46.51,46.54,107300.0
2011-05-13 09:30:00,46.62,46.84,46.44,46.54,86900.0,46.62,46.84,46.44,46.54,86900.0
2011-05-13 10:00:00,46.59,46.63,46.25,46.48,85200.0,46.59,46.63,46.25,46.48,85200.0
2011-05-13 10:30:00,46.47,46.72,46.42,46.57,56600.0,46.47,46.72,46.42,46.57,56600.0
2011-05-13 11:00:00,46.6,46.6,46.09,46.2,67600.0,46.6,46.6,46.09,46.2,67600.0
2011-05-13 11:30:00,46.2,46.38,46.11,46.14,34400.0,46.2,46.38,46.11,46.14,34400.0
2011-05-13 12:00:00,46.15,46.22,45.84,45.99,40600.0,46.15,46.22,45.84,45.99,40600.0
2011-05-13 12:30:00,46.0,46.06,45.82,45.9,30000.0,46.0,46.06,45.82,45.9,30000.0
2011-05-13 13:00:00,45.9,46.0,45.84,45.94,32000.0,45.9,46.0,45.84,45.94,32000.0
2011-05-13 13:30:00,45.95,45.98,45.83,45.88,25700.0,45.95,45.98,45.83,45.88,25700.0
2011-05-13 14:00:00,45.88,46.08,45.84,46.08,46900.0,45.88,46.08,45.84,46.08,46900.0
2011-05-13 14:30:00,46.09,46.15,46.0,46.0,37700.0,46.09,46.15,46.0,46.0,37700.0
2011-05-13 15:00:00,46.01,46.08,45.81,45.86,46400.0,46.01,46.08,45.81,45.86,46400.0
2011-05-13 15:30:00,45.88,45.98,45.85,45.86,84900.0,45.88,45.98,45.85,45.86,84900.0
2011-05-16 09:30:00,45.32,45.54,45.02,45.1,106000.0,45.32,45.54,45.02,45.1,106000.0
2011-05-16 10:00:00,45.1,45.55,45.1,45.53,101100.0,45.1,45.55,45.1,45.53,101100.0
2011-05-16 10:30:00,45.55,45.76,45.55,45.63,80000.0,45.55,45.76,45.55,45.63,80000.0
2011-05-16 11:00:00,45.62,45.96,45.61,45.84,66900.0,45.62,45.96,45.61,45.84,66900.0
2011-05-16 11:30:00,45.85,45.85,45.58,45.63,76000.0,45.85,45.85,45.58,45.63,76000.0
2011-05-16 12:00:00,45.64,45.69,45.17,45.17,74000.0,45.64,45.69,45.17,45.17,74000.0
2011-05-16 12:30:00,45.19,45.33,45.0,45.04,73700.0,45.19,45.33,45.0,45.04,73700.0
2011-05-16 13:00:00,45.03,45.08,44.88,44.95,53800.0,45.03,45.08,44.88,44.95,53800.0
2011-05-16 13:30:00,44.98,45.23,44.94,45.13,64900.0,44.98,45.23,44.94,45.13,64900.0
2011-05-16 14:00:00,45.11,45.33,45.03,45.08,113300.0,45.11,45.33,45.03,45.08,113300.0
2011-05-16 14:30:00,45.08,45.18,44.87,44.96,117500.0,45.08,45.18,44.87,44.96,117500.0
2011-05-16 15:00:00,44.95,45.18,44.95,44.97,83000.0,44.95,45.18,44.95,44.97,83000.0
2011-05-16 15:30:00,44.98,45.01,44.75,44.86,162500.0,44.98,45.01,44.75,44.86,162500.0
2011-05-17 09:30:00,44.44,44.45,43.71,43.71,169100.0,44.44,44.45,43.71,43.71,169100.0
2011-05-17 10:00:00,43.71,43.94,43.45,43.8,163900.0,43.71,43.94,43.45,43.8,163900.0
2011-05-17 10:30:00,43.82,43.92,43.22,43.27,107800.0,43.82,43.92,43.22,43.27,107800.0
2011-05-17 11:00:00,43.25,43.41,43.01,43.3,173300.0,43.25,43.41,43.01,43.3,173300.0
2011-05-17 11:30:00,43.3,43.37,43.19,43.31,148400.0,43.3,43.37,43.19,43.31,148400.0
2011-05-17 12:00:00,43.31,43.56,43.29,43.48,73400.0,43.31,43.56,43.29,43.48,73400.0
2011-05-17 12:30:00,43.48,43.75,43.43,43.52,51900.0,43.48,43.75,43.43,43.52,51900.0
2011-05-17 13:00:00,43.53,43.72,43.51,43.71,48400.0,43.53,43.72,43.51,43.71,48400.0
2011-05-17 13:30:00,43.72,43.81,43.7,43.76,64000.0,43.72,43.81,43.7,43.76,64000.0
2011-05-17 14:00:00,43.77,43.95,43.72,43.76,54800.0,43.77,43.95,43.72,43.76,54800.0
2011-05-17 14:30:00,43.74,43.92,43.62,43.89,75800.0,43.74,43.92,43.62,43.89,75800.0
2011-05-17 15:00:00,43.89,44.02,43.84,43.97,95900.0,43.89,44.02,43.84,43.97,95900.0
2011-05-17 15:30:00,43.96,44.13,43.9,43.95,271100.0,43.96,44.13,43.9,43.95,271100.0
2011-05-18 09:30:00,44.09,44.92,44.05,44.92,132400.0,44.09,44.92,44.05,44.92,132400.0
2011-05-18 10:00:00,44.92,45.13,44.76,44.87,195700.0,44.92,45.13,44.76,44.87,195700.0
2011-05-18 10:30:00,44.89,45.11,44.89,45.03,67200.0,44.89,45.11,44.89,45.03,67200.0
2011-05-18 11:00:00,45.04,45.13,44.96,45.0,59600.0,45.04,45.13,44.96,45.0,59600.0
2011-05-18 11:30:00,45.0,45.1,44.98,45.07,31200.0,45.0,45.1,44.98,45.07,31200.0
2011-05-18 12:00:00,45.07,45.17,45.02,45.11,48100.0,45.07,45.17,45.02,45.11,48100.0
2011-05-18 12:30:00,45.11,45.15,45.01,45.03,51000.0,45.11,45.15,45.01,45.03,51000.0
2011-05-18 13:00:00,45.02,45.09,45.01,45.04,56000.0,45.02,45.09,45.01,45.04,56000.0
2011-05-18 13:30:00,45.04,45.35,45.03,45.33,64300.0,45.04,45.35,45.03,45.33,64300.0
2011-05-18 14:00:00,45.33,45.61,45.3,45.54,61000.0,45.33,45.61,45.3,45.54,61000.0
2011-05-18 14:30:00,45.57,45.92,45.52,45.83,233500.0,45.57,45.92,45.52,45.83,233500.0
2011-05-18 15:00:00,45.83,46.23,45.79,46.15,164300.0,45.83,46.23,45.79,46.15,164300.0
2011-05-18 15:30:00,46.15,46.35,46.11,46.19,279100.0,46.15,46.35,46.11,46.19,279100.0
2011-05-19 09:30:00,46.34,46.63,46.17,46.44,138300.0,46.34,46.63,46.17,46.44,138300.0
2011-05-19 10:00:00,46.41,46.41,45.71,46.04,74900.0,46.41,46.41,45.71,46.04,74900.0
2011-05-19 10:30:00,46.02,46.04,45.46,45.54,60000.0,46.02,46.04,45.46,45.54,60000.0
2011-05-19 11:00:00,45.52,45.86,45.4,45.85,55400.0,45.52,45.86,45.4,45.85,55400.0
2011-05-19 11:30:00,45.85,46.04,45.84,45.97,48700.0,45.85,46.04,45.84,45.97,48700.0
2011-05-19 12:00:00,45.98,46.09,45.89,46.06,31800.0,45.98,46.09,45.89,46.06,31800.0
2011-05-19 12:30:00,46.07,46.17,46.01,46.09,17300.0,46.07,46.17,46.01,46.09,17300.0
2011-05-19 13:00:00,46.1,46.16,46.07,46.14,23100.0,46.1,46.16,46.07,46.14,23100.0
2011-05-19 13:30:00,46.14,46.23,46.04,46.13,39200.0,46.14,46.23,46.04,46.13,39200.0
2011-05-19 14:00:00,46.12,46.14,45.96,46.0,34300.0,46.12,46.14,45.96,46.0,34300.0
2011-05-19 14:30:00,46.0,46.09,45.98,46.04,42600.0,46.0,46.09,45.98,46.04,42600.0
2011-05-19 15:00:00,46.05,46.09,45.98,46.02,43500.0,46.05,46.09,45.98,46.02,43500.0
2011-05-19 15:30:00,46.02,46.16,45.96,46.08,113500.0,46.02,46.16,45.96,46.08,113500.0
2011-05-20 09:30:00,45.88,46.02,45.79,45.87,71200.0,45.88,46.02,45.79,45.87,71200.0
2011-05-20 10:00:00,45.85,45.98,45.61,45.75,65900.0,45.85,45.98,45.61,45.75,65900.0
2011-05-20 10:30:00,45.75,45.77,45.36,45.42,28000.0,45.75,45.77,45.36,45.42,28000.0
2011-05-20 11:00:00,45.45,45.45,45.34,45.36,18100.0,45.45,45.45,45.34,45.36,18100.0
2011-05-20 11:30:00,45.36,45.45,45.33,45.39,15800.0,45.36,45.45,45.33,45.39,15800.0
2011-05-20 12:00:00,45.39,45.67,45.36,45.63,43700.0,45.39,45.67,45.36,45.63,43700.0
2011-05-20 12:30:00,45.66,45.71,45.5,45.51,75100.0,45.66,45.71,45.5,45.51,75100.0
2011-05-20 13:00:00,45.53,45.62,45.46,45.53,51700.0,45.53,45.62,45.46,45.53,51700.0
2011-05-20 13:30:00,45.53,45.63,45.47,45.5,61100.0,45.53,45.63,45.47,45.5,61100.0
2011-05-20 14:00:00,45.54,45.6,45.48,45.53,37600.0,45.54,45.6,45.48,45.53,37600.0
2011-05-20 14:30:00,45.53,45.58,45.43,45.43,41800.0,45.53,45.58,45.43,45.43,41800.0
2011-05-20 15:00:00,45.44,45.47,45.39,45.43,38900.0,45.44,45.47,45.39,45.43,38900.0
2011-05-20 15:30:00,45.44,45.45,45.17,45.23,130000.0,45.44,45.45,45.17,45.23,130000.0
2011-05-23 09:30:00,44.29,44.42,43.47,43.49,166100.0,44.29,44.42,43.47,43.49,166100.0
2011-05-23 10:00:00,43.49,43.49,43.17,43.34,149800.0,43.49,43.49,43.17,43.34,149800.0
2011-05-23 10:30:00,43.37,43.7,43.37,43.6,73500.0,43.37,43.7,43.37,43.6,73500.0
2011-05-23 11:00:00,43.59,43.75,43.5,43.66,65300.0,43.59,43.75,43.5,43.66,65300.0
2011-05-23 11:30:00,43.64,43.83,43.57,43.75,62700.0,43.64,43.83,43.57,43.75,62700.0
2011-05-23 12:00:00,43.75,43.88,43.64,43.88,62300.0,43.75,43.88,43.64,43.88,62300.0
2011-05-23 12:30:00,43.88,44.01,43.87,43.94,66600.0,43.88,44.01,43.87,43.94,66600.0
2011-05-23 13:00:00,43.92,44.04,43.89,44.0,61500.0,43.92,44.04,43.89,44.0,61500.0
2011-05-23 13:30:00,44.0,44.1,43.88,43.94,56400.0,44.0,44.1,43.88,43.94,56400.0
2011-05-23 14:00:00,43.95,44.22,43.92,43.95,57200.0,43.95,44.22,43.92,43.95,57200.0
2011-05-23 14:30:00,43.95,44.07,43.86,43.89,59600.0,43.95,44.07,43.86,43.89,59600.0
2011-05-23 15:00:00,43.88,44.01,43.79,43.88,85500.0,43.88,44.01,43.79,43.88,85500.0
2011-05-23 15:30:00,43.88,43.91,43.65,43.67,208700.0,43.88,43.91,43.65,43.67,208700.0
2011-05-24 09:30:00,43.83,43.9,43.56,43.57,85700.0,43.83,43.9,43.56,43.57,85700.0
2011-05-24 10:00:00,43.62,43.76,43.39,43.41,62700.0,43.62,43.76,43.39,43.41,62700.0
2011-05-24 10:30:00,43.42,43.65,43.12,43.19,115100.0,43.42,43.65,43.12,43.19,115100.0
2011-05-24 11:00:00,43.2,43.26,43.0,43.0,80800.0,43.2,43.26,43.0,43.0,80800.0
2011-05-24 11:30:00,43.0,43.02,42.81,42.9,68900.0,43.0,43.02,42.81,42.9,68900.0
2011-05-24 12:00:00,42.91,42.91,42.59,42.62,97700.0,42.91,42.91,42.59,42.62,97700.0
2011-05-24 12:30:00,42.6,42.65,42.45,42.5,97100.0,42.6,42.65,42.45,42.5,97100.0
2011-05-24 13:00:00,42.5,42.52,41.98,42.14,220100.0,42.5,42.52,41.98,42.14,220100.0
2011-05-24 13:30:00,42.16,42.39,42.14,42.39,76900.0,42.16,42.39,42.14,42.39,76900.0
2011-05-24 14:00:00,42.4,42.7,42.4,42.58,94000.0,42.4,42.7,42.4,42.58,94000.0
2011-05-24 14:30:00,42.58,42.71,42.51,42.66,48700.0,42.58,42.71,42.51,42.66,48700.0
2011-05-24 15:00:00,42.66,42.85,42.64,42.82,73100.0,42.66,42.85,42.64,42.82,73100.0
2011-05-24 15:30:00,42.81,42.85,42.54,42.6,168300.0,42.81,42.85,42.54,42.6,168300.0
2011-05-25 09:30:00,42.39,42.54,42.31,42.39,108900.0,42.39,42.54,42.31,42.39,108900.0
2011-05-25 10:00:00,42.38,42.55,42.25,42.53,107100.0,42.38,42.55,42.25,42.53,107100.0
2011-05-25 10:30:00,42.53,42.74,42.49,42.59,115300.0,42.53,42.74,42.49,42.59,115300.0
2011-05-25 11:00:00,42.6,42.82,42.58,42.8,87700.0,42.6,42.82,42.58,42.8,87700.0
2011-05-25 11:30:00,42.79,42.84,42.68,42.69,79400.0,42.79,42.84,42.68,42.69,79400.0
2011-05-25 12:00:00,42.7,42.9,42.69,42.9,68700.0,42.7,42.9,42.69,42.9,68700.0
2011-05-25 12:30:00,42.89,42.98,42.87,42.98,46900.0,42.89,42.98,42.87,42.98,46900.0
2011-05-25 13:00:00,42.97,43.05,42.9,42.92,54100.0,42.97,43.05,42.9,42.92,54100.0
2011-05-25 13:30:00,42.91,42.99,42.86,42.89,45700.0,42.91,42.99,42.86,42.89,45700.0
2011-05-25 14:00:00,42.89,43.09,42.88,43.09,71000.0,42.89,43.09,42.88,43.09,71000.0
2011-05-25 14:30:00,43.1,43.11,42.97,43.02,61900.0,43.1,43.11,42.97,43.02,61900.0
2011-05-25 15:00:00,43.01,43.23,42.99,43.11,121000.0,43.01,43.23,42.99,43.11,121000.0
2011-05-25 15:30:00,43.11,43.17,42.88,42.93,225600.0,43.11,43.17,42.88,42.93,225600.0
2011-05-26 09:30:00,42.89,43.35,42.83,43.0,152500.0,42.89,43.35,42.83,43.0,152500.0
2011-05-26 10:00:00,43.02,43.54,42.99,43.53,90500.0,43.02,43.54,42.99,43.53,90500.0
2011-05-26 10:30:00,43.51,43.67,43.2,43.26,34800.0,43.51,43.67,43.2,43.26,34800.0
2011-05-26 11:00:00,43.27,43.39,43.25,43.32,51600.0,43.27,43.39,43.25,43.32,51600.0
2011-05-26 11:30:00,43.31,43.32,43.21,43.3,51300.0,43.31,43.32,43.21,43.3,51300.0
2011-05-26 12:00:00,43.3,43.37,43.25,43.35,32700.0,43.3,43.37,43.25,43.35,32700.0
2011-05-26 12:30:00,43.36,43.47,43.34,43.39,34500.0,43.36,43.47,43.34,43.39,34500.0
2011-05-26 13:00:00,43.4,43.56,43.4,43.56,49500.0,43.4,43.56,43.4,43.56,49500.0
2011-05-26 13:30:00,43.55,43.59,43.44,43.48,42800.0,43.55,43.59,43.44,43.48,42800.0
2011-05-26 14:00:00,43.49,43.52,43.41,43.5,77900.0,43.49,43.52,43.41,43.5,77900.0
2011-05-26 14:30:00,43.5,43.75,43.48,43.72,80600.0,43.5,43.75,43.48,43.72,80600.0
2011-05-26 15:00:00,43.74,43.74,43.47,43.56,107000.0,43.74,43.74,43.47,43.56,107000.0
2011-05-26 15:30:00,43.55,43.66,43.42,43.44,206900.0,43.55,43.66,43.42,43.44,206900.0
2011-05-27 09:30:00,43.65,43.8,43.53,43.78,87900.0,43.65,43.8,43.53,43.78,87900.0
2011-05-27 10:00:00,43.77,43.78,43.35,43.4,115600.0,43.77,43.78,43.35,43.4,115600.0
2011-05-27 10:30:00,43.4,43.58,43.35,43.52,77900.0,43.4,43.58,43.35,43.52,77900.0
2011-05-27 11:00:00,43.51,43.53,43.4,43.53,59400.0,43.51,43.53,43.4,43.53,59400.0
2011-05-27 11:30:00,43.53,43.74,43.5,43.71,29500.0,43.53,43.74,43.5,43.71,29500.0
2011-05-27 12:00:00,43.72,43.84,43.68,43.82,27500.0,43.72,43.84,43.68,43.82,27500.0
2011-05-27 12:30:00,43.83,43.86,43.78,43.78,25500.0,43.83,43.86,43.78,43.78,25500.0
2011-05-27 13:00:00,43.77,43.84,43.75,43.82,27300.0,43.77,43.84,43.75,43.82,27300.0
2011-05-27 13:30:00,43.82,43.91,43.8,43.82,69700.0,43.82,43.91,43.8,43.82,69700.0
2011-05-27 14:00:00,43.83,43.88,43.76,43.78,37000.0,43.83,43.88,43.76,43.78,37000.0
2011-05-27 14:30:00,43.78,43.81,43.65,43.67,39400.0,43.78,43.81,43.65,43.67,39400.0
2011-05-27 15:00:00,43.66,43.83,43.59,43.79,52700.0,43.66,43.83,43.59,43.79,52700.0
2011-05-27 15:30:00,43.79,43.86,43.74,43.77,155900.0,43.79,43.86,43.74,43.77,155900.0
2011-05-31 09:30:00,44.34,44.57,44.2,44.39,87200.0,44.34,44.57,44.2,44.39,87200.0
2011-05-31 10:00:00,44.36,44.37,44.15,44.31,90700.0,44.36,44.37,44.15,44.31,90700.0
2011-05-31 10:30:00,44.33,44.42,44.18,44.31,70300.0,44.33,44.42,44.18,44.31,70300.0
2011-05-31 11:00:00,44.3,44.4,44.28,44.37,42500.0,44.3,44.4,44.28,44.37,42500.0
2011-05-31 11:30:00,44.38,44.54,44.38,44.44,37600.0,44.38,44.54,44.38,44.44,37600.0
2011-05-31 12:00:00,44.43,44.51,44.37,44.44,39500.0,44.43,44.51,44.37,44.44,39500.0
2011-05-31 12:30:00,44.43,44.46,44.29,44.37,34800.0,44.43,44.46,44.29,44.37,34800.0
2011-05-31 13:00:00,44.38,44.51,44.37,44.38,39800.0,44.38,44.51,44.37,44.38,39800.0
2011-05-31 13:30:00,44.39,44.52,44.38,44.49,31000.0,44.39,44.52,44.38,44.49,31000.0
2011-05-31 14:00:00,44.5,44.54,44.38,44.41,46800.0,44.5,44.54,44.38,44.41,46800.0
2011-05-31 14:30:00,44.4,44.5,44.36,44.43,43300.0,44.4,44.5,44.36,44.43,43300.0
2011-05-31 15:00:00,44.43,44.53,44.4,44.5,64100.0,44.43,44.53,44.4,44.5,64100.0
2011-05-31 15:30:00,44.51,44.66,44.42,44.65,116500.0,44.51,44.66,44.42,44.65,116500.0
2011-06-01 09:30:00,44.63,44.69,44.29,44.32,52500.0,44.63,44.69,44.29,44.32,52500.0
2011-06-01 10:00:00,44.32,44.44,44.18,44.2,69800.0,44.32,44.44,44.18,44.2,69800.0
2011-06-01 10:30:00,44.24,44.26,43.75,43.8,63900.0,44.24,44.26,43.75,43.8,63900.0
2011-06-01 11:00:00,43.8,44.01,43.71,43.95,100400.0,43.8,44.01,43.71,43.95,100400.0
2011-06-01 11:30:00,43.94,43.94,43.8,43.85,24200.0,43.94,43.94,43.8,43.85,24200.0
2011-06-01 12:00:00,43.84,43.85,43.42,43.46,71300.0,43.84,43.85,43.42,43.46,71300.0
2011-06-01 12:30:00,43.45,43.5,43.42,43.43,27100.0,43.45,43.5,43.42,43.43,27100.0
2011-06-01 13:00:00,43.43,43.48,43.07,43.11,64500.0,43.43,43.48,43.07,43.11,64500.0
2011-06-01 13:30:00,43.1,43.35,43.0,43.35,76900.0,43.1,43.35,43.0,43.35,76900.0
2011-06-01 14:00:00,43.34,43.34,43.14,43.16,131500.0,43.34,43.34,43.14,43.16,131500.0
2011-06-01 14:30:00,43.14,43.19,43.03,43.14,50800.0,43.14,43.19,43.03,43.14,50800.0
2011-06-01 15:00:00,43.14,43.2,42.97,43.02,51100.0,43.14,43.2,42.97,43.02,51100.0
2011-06-01 15:30:00,43.03,43.13,42.87,42.92,279700.0,43.03,43.13,42.87,42.92,279700.0
2011-06-02 09:30:00,43.08,43.15,41.96,42.48,266400.0,43.08,43.15,41.96,42.48,266400.0
2011-06-02 10:00:00,42.47,42.59,42.41,42.57,162800.0,42.47,42.59,42.41,42.57,162800.0
2011-06-02 10:30:00,42.61,42.97,42.57,42.62,85600.0,42.61,42.97,42.57,42.62,85600.0
2011-06-02 11:00:00,42.62,42.79,42.51,42.51,36100.0,42.62,42.79,42.51,42.51,36100.0
2011-06-02 11:30:00,42.5,42.52,42.31,42.5,36500.0,42.5,42.52,42.31,42.5,36500.0
2011-06-02 12:00:00,42.49,42.52,42.29,42.33,22800.0,42.49,42.52,42.29,42.33,22800.0
2011-06-02 12:30:00,42.31,42.42,42.21,42.32,65500.0,42.31,42.42,42.21,42.32,65500.0
2011-06-02 13:00:00,42.32,42.5,42.3,42.4,53700.0,42.32,42.5,42.3,42.4,53700.0
2011-06-02 13:30:00,42.39,42.4,42.23,42.29,111400.0,42.39,42.4,42.23,42.29,111400.0
2011-06-02 14:00:00,42.3,42.34,42.12,42.27,82400.0,42.3,42.34,42.12,42.27,82400.0
2011-06-02 14:30:00,42.26,42.44,42.22,42.37,93800.0,42.26,42.44,42.22,42.37,93800.0
2011-06-02 15:00:00,42.4,42.54,42.37,42.49,83400.0,42.4,42.54,42.37,42.49,83400.0
2011-06-02 15:30:00,42.5,42.5,42.22,42.38,203300.0,42.5,42.5,42.22,42.38,203300.0
2011-06-03 09:30:00,41.5,41.73,41.15,41.28,183400.0,41.5,41.73,41.15,41.28,183400.0
2011-06-03 10:00:00,41.26,41.44,41.18,41.28,80800.0,41.26,41.44,41.18,41.28,80800.0
2011-06-03 10:30:00,41.32,41.5,41.3,41.49,122300.0,41.32,41.5,41.3,41.49,122300.0
2011-06-03 11:00:00,41.5,41.54,41.36,41.4,82400.0,41.5,41.54,41.36,41.4,82400.0
2011-06-03 11:30:00,41.41,41.46,41.36,41.38,37300.0,41.41,41.46,41.36,41.38,37300.0
2011-06-03 12:00:00,41.39,41.46,41.32,41.45,38900.0,41.39,41.46,41.32,41.45,38900.0
2011-06-03 12:30:00,41.45,41.48,41.32,41.44,77700.0,41.45,41.48,41.32,41.44,77700.0
2011-06-03 13:00:00,41.44,41.44,41.31,41.32,41200.0,41.44,41.44,41.31,41.32,41200.0
2011-06-03 13:30:00,41.32,41.34,41.14,41.15,73900.0,41.32,41.34,41.14,41.15,73900.0
2011-06-03 14:00:00,41.15,41.28,41.14,41.21,61700.0,41.15,41.28,41.14,41.21,61700.0
2011-06-03 14:30:00,41.21,41.23,41.12,41.13,62600.0,41.21,41.23,41.12,41.13,62600.0
2011-06-03 15:00:00,41.12,41.16,41.01,41.13,88100.0,41.12,41.16,41.01,41.13,88100.0
2011-06-03 15:30:00,41.15,41.33,41.05,41.1,157700.0,41.15,41.33,41.05,41.1,157700.0
2011-06-06 09:30:00,41.01,41.46,40.8,41.25,99000.0,41.01,41.46,40.8,41.25,99000.0
2011-06-06 10:00:00,41.26,41.28,40.95,41.25,100700.0,41.26,41.28,40.95,41.25,100700.0
2011-06-06 10:30:00,41.25,41.31,41.09,41.22,43100.0,41.25,41.31,41.09,41.22,43100.0
2011-06-06 11:00:00,41.21,41.33,41.15,41.2,55000.0,41.21,41.33,41.15,41.2,55000.0
2011-06-06 11:30:00,41.2,41.25,41.05,41.09,22200.0,41.2,41.25,41.05,41.09,22200.0
2011-06-06 12:00:00,41.08,41.08,40.94,40.96,36300.0,41.08,41.08,40.94,40.96,36300.0
2011-06-06 12:30:00,40.97,41.06,40.95,41.01,38200.0,40.97,41.06,40.95,41.01,38200.0
2011-06-06 13:00:00,41.02,41.09,40.95,41.06,33300.0,41.02,41.09,40.95,41.06,33300.0
2011-06-06 13:30:00,41.06,41.06,40.89,40.98,44700.0,41.06,41.06,40.89,40.98,44700.0
2011-06-06 14:00:00,40.98,41.13,40.95,41.06,37600.0,40.98,41.13,40.95,41.06,37600.0
2011-06-06 14:30:00,41.04,41.09,40.88,40.91,52000.0,41.04,41.09,40.88,40.91,52000.0
2011-06-06 15:00:00,40.91,40.93,40.65,40.69,75100.0,40.91,40.93,40.65,40.69,75100.0
2011-06-06 15:30:00,40.71,40.86,40.62,40.63,131000.0,40.71,40.86,40.62,40.63,131000.0
2011-06-07 09:30:00,41.01,41.15,40.75,40.81,89000.0,41.01,41.15,40.75,40.81,89000.0
2011-06-07 10:00:00,40.81,41.04,40.8,40.83,40000.0,40.81,41.04,40.8,40.83,40000.0
2011-06-07 10:30:00,40.84,41.02,40.8,40.99,45500.0,40.84,41.02,40.8,40.99,45500.0
2011-06-07 11:00:00,40.97,40.98,40.64,40.65,27200.0,40.97,40.98,40.64,40.65,27200.0
2011-06-07 11:30:00,40.66,40.81,40.61,40.81,27300.0,40.66,40.81,40.61,40.81,27300.0
2011-06-07 12:00:00,40.82,40.86,40.76,40.8,22200.0,40.82,40.86,40.76,40.8,22200.0
2011-06-07 12:30:00,40.8,40.8,40.75,40.8,26100.0,40.8,40.8,40.75,40.8,26100.0
2011-06-07 13:00:00,40.8,40.99,40.8,40.92,24900.0,40.8,40.99,40.8,40.92,24900.0
2011-06-07 13:30:00,40.93,40.95,40.8,40.82,31000.0,40.93,40.95,40.8,40.82,31000.0
2011-06-07 14:00:00,40.84,41.08,40.83,41.04,55600.0,40.84,41.08,40.83,41.04,55600.0
2011-06-07 14:30:00,41.04,41.06,40.91,41.06,62300.0,41.04,41.06,40.91,41.06,62300.0
2011-06-07 15:00:00,41.04,41.06,40.88,40.96,38900.0,41.04,41.06,40.88,40.96,38900.0
2011-06-07 15:30:00,40.97,41.01,40.68,40.71,98500.0,40.97,41.01,40.68,40.71,98500.0
2011-06-08 09:30:00,40.56,40.69,40.1,40.13,111500.0,40.56,40.69,40.1,40.13,111500.0
2011-06-08 10:00:00,40.17,40.44,40.11,40.18,68800.0,40.17,40.44,40.11,40.18,68800.0
2011-06-08 10:30:00,40.2,40.26,40.06,40.08,86100.0,40.2,40.26,40.06,40.08,86100.0
2011-06-08 11:00:00,40.1,40.37,39.9,39.93,79200.0,40.1,40.37,39.9,39.93,79200.0
2011-06-08 11:30:00,39.95,40.23,39.93,40.2,49600.0,39.95,40.23,39.93,40.2,49600.0
2011-06-08 12:00:00,40.15,40.22,39.89,39.93,139300.0,40.15,40.22,39.89,39.93,139300.0
2011-06-08 12:30:00,39.91,40.0,39.76,40.0,57400.0,39.91,40.0,39.76,40.0,57400.0
2011-06-08 13:00:00,39.98,40.05,39.87,39.91,35700.0,39.98,40.05,39.87,39.91,35700.0
2011-06-08 13:30:00,39.89,39.9,39.56,39.65,52100.0,39.89,39.9,39.56,39.65,52100.0
2011-06-08 14:00:00,39.65,39.75,39.52,39.54,80900.0,39.65,39.75,39.52,39.54,80900.0
2011-06-08 14:30:00,39.55,39.68,39.48,39.49,105800.0,39.55,39.68,39.48,39.49,105800.0
2011-06-08 15:00:00,39.49,39.58,39.4,39.44,128100.0,39.49,39.58,39.4,39.44,128100.0
2011-06-08 15:30:00,39.45,39.59,39.36,39.46,332200.0,39.45,39.59,39.36,39.46,332200.0
2011-06-09 09:30:00,39.62,39.98,39.41,39.95,155700.0,39.62,39.98,39.41,39.95,155700.0
2011-06-09 10:00:00,39.94,40.21,39.94,40.16,81700.0,39.94,40.21,39.94,40.16,81700.0
2011-06-09 10:30:00,40.15,40.29,40.07,40.27,38000.0,40.15,40.29,40.07,40.27,38000.0
2011-06-09 11:00:00,40.26,40.28,39.8,39.84,55100.0,40.26,40.28,39.8,39.84,55100.0
2011-06-09 11:30:00,39.83,39.91,39.72,39.88,63100.0,39.83,39.91,39.72,39.88,63100.0
2011-06-09 12:00:00,39.88,40.02,39.88,40.02,62900.0,39.88,40.02,39.88,40.02,62900.0
2011-06-09 12:30:00,40.02,40.1,40.01,40.05,44000.0,40.02,40.1,40.01,40.05,44000.0
2011-06-09 13:00:00,40.07,40.19,40.03,40.13,54600.0,40.07,40.19,40.03,40.13,54600.0
2011-06-09 13:30:00,40.13,40.13,39.98,40.02,28500.0,40.13,40.13,39.98,40.02,28500.0
2011-06-09 14:00:00,40.0,40.11,39.95,40.06,41300.0,40.0,40.11,39.95,40.06,41300.0
2011-06-09 14:30:00,40.03,40.09,39.99,40.08,19900.0,40.03,40.09,39.99,40.08,19900.0
2011-06-09 15:00:00,40.08,40.08,39.95,40.0,58600.0,40.08,40.08,39.95,40.0,58600.0
2011-06-09 15:30:00,39.99,40.02,39.77,39.79,262400.0,39.99,40.02,39.77,39.79,262400.0
2011-06-10 09:30:00,39.64,39.77,39.46,39.5,43400.0,39.64,39.77,39.46,39.5,43400.0
2011-06-10 10:00:00,39.51,39.52,39.33,39.47,66600.0,39.51,39.52,39.33,39.47,66600.0
2011-06-10 10:30:00,39.44,39.46,39.19,39.29,93500.0,39.44,39.46,39.19,39.29,93500.0
2011-06-10 11:00:00,39.3,39.41,39.21,39.32,83300.0,39.3,39.41,39.21,39.32,83300.0
2011-06-10 11:30:00,39.32,39.42,39.24,39.41,17300.0,39.32,39.42,39.24,39.41,17300.0
2011-06-10 12:00:00,39.42,39.52,39.36,39.37,30400.0,39.42,39.52,39.36,39.37,30400.0
2011-06-10 12:30:00,39.38,39.47,39.33,39.43,23700.0,39.38,39.47,39.33,39.43,23700.0
2011-06-10 13:00:00,39.4,39.41,39.21,39.27,46500.0,39.4,39.41,39.21,39.27,46500.0
2011-06-10 13:30:00,39.28,39.28,39.09,39.2,66800.0,39.28,39.28,39.09,39.2,66800.0
2011-06-10 14:00:00,39.2,39.53,39.2,39.37,53500.0,39.2,39.53,39.2,39.37,53500.0
2011-06-10 14:30:00,39.38,39.48,39.27,39.46,65700.0,39.38,39.48,39.27,39.46,65700.0
2011-06-10 15:00:00,39.46,39.58,39.31,39.5,176500.0,39.46,39.58,39.31,39.5,176500.0
2011-06-10 15:30:00,39.51,39.53,39.27,39.3,241300.0,39.51,39.53,39.27,39.3,241300.0
2011-06-13 09:30:00,39.4,39.54,39.15,39.22,72100.0,39.4,39.54,39.15,39.22,72100.0
2011-06-13 10:00:00,39.22,39.28,38.94,39.04,296800.0,39.22,39.28,38.94,39.04,296800.0
2011-06-13 10:30:00,39.05,39.05,38.74,38.8,67700.0,39.05,39.05,38.74,38.8,67700.0
2011-06-13 11:00:00,38.8,38.8,38.56,38.76,75200.0,38.8,38.8,38.56,38.76,75200.0
2011-06-13 11:30:00,38.73,38.82,38.56,38.62,42500.0,38.73,38.82,38.56,38.62,42500.0
2011-06-13 12:00:00,38.63,38.69,38.43,38.47,51000.0,38.63,38.69,38.43,38.47,51000.0
2011-06-13 12:30:00,38.49,38.59,38.43,38.49,41200.0,38.49,38.59,38.43,38.49,41200.0
2011-06-13 13:00:00,38.48,38.65,38.34,38.64,58100.0,38.48,38.65,38.34,38.64,58100.0
2011-06-13 13:30:00,38.64,38.8,38.6,38.8,71500.0,38.64,38.8,38.6,38.8,71500.0
2011-06-13 14:00:00,38.79,38.85,38.65,38.65,49200.0,38.79,38.85,38.65,38.65,49200.0
2011-06-13 14:30:00,38.65,38.74,38.58,38.64,100400.0,38.65,38.74,38.58,38.64,100400.0
2011-06-13 15:00:00,38.64,38.77,38.62,38.71,106600.0,38.64,38.77,38.62,38.71,106600.0
2011-06-13 15:30:00,38.71,38.72,38.63,38.7,263600.0,38.71,38.72,38.63,38.7,263600.0
2011-06-14 09:30:00,39.23,39.62,39.04,39.5,67200.0,39.23,39.62,39.04,39.5,67200.0
2011-06-14 10:00:00,39.49,39.72,39.42,39.72,57600.0,39.49,39.72,39.42,39.72,57600.0
2011-06-14 10:30:00,39.74,39.96,39.73,39.94,57600.0,39.74,39.96,39.73,39.94,57600.0
2011-06-14 11:00:00,39.94,39.99,39.75,39.78,31800.0,39.94,39.99,39.75,39.78,31800.0
2011-06-14 11:30:00,39.78,39.88,39.77,39.81,51000.0,39.78,39.88,39.77,39.81,51000.0
2011-06-14 12:00:00,39.81,39.89,39.78,39.79,53200.0,39.81,39.89,39.78,39.79,53200.0
2011-06-14 12:30:00,39.79,39.9,39.75,39.85,32800.0,39.79,39.9,39.75,39.85,32800.0
2011-06-14 13:00:00,39.84,39.91,39.78,39.9,33300.0,39.84,39.91,39.78,39.9,33300.0
2011-06-14 13:30:00,39.91,40.04,39.91,40.02,53300.0,39.91,40.04,39.91,40.02,53300.0
2011-06-14 14:00:00,40.03,40.05,39.86,39.9,46600.0,40.03,40.05,39.86,39.9,46600.0
2011-06-14 14:30:00,39.9,39.91,39.78,39.81,42600.0,39.9,39.91,39.78,39.81,42600.0
2011-06-14 15:00:00,39.8,39.82,39.63,39.7,68200.0,39.8,39.82,39.63,39.7,68200.0
2011-06-14 15:30:00,39.7,39.73,39.48,39.55,169600.0,39.7,39.73,39.48,39.55,169600.0
2011-06-15 09:30:00,39.19,39.31,38.72,39.22,65600.0,39.19,39.31,38.72,39.22,65600.0
2011-06-15 10:00:00,39.2,39.47,39.17,39.36,51600.0,39.2,39.47,39.17,39.36,51600.0
2011-06-15 10:30:00,39.35,39.41,39.11,39.13,62300.0,39.35,39.41,39.11,39.13,62300.0
2011-06-15 11:00:00,39.14,39.15,38.93,38.96,39200.0,39.14,39.15,38.93,38.96,39200.0
2011-06-15 11:30:00,38.99,38.99,38.69,38.7,54100.0,38.99,38.99,38.69,38.7,54100.0
2011-06-15 12:00:00,38.72,38.86,38.59,38.7,58100.0,38.72,38.86,38.59,38.7,58100.0
2011-06-15 12:30:00,38.68,38.76,38.57,38.61,31600.0,38.68,38.76,38.57,38.61,31600.0
2011-06-15 13:00:00,38.61,38.66,38.44,38.57,28400.0,38.61,38.66,38.44,38.57,28400.0
2011-06-15 13:30:00,38.56,38.58,38.47,38.51,36000.0,38.56,38.58,38.47,38.51,36000.0
2011-06-15 14:00:00,38.51,38.51,38.32,38.32,101200.0,38.51,38.51,38.32,38.32,101200.0
2011-06-15 14:30:00,38.32,38.48,38.23,38.28,91300.0,38.32,38.48,38.23,38.28,91300.0
2011-06-15 15:00:00,38.27,38.4,38.2,38.34,88300.0,38.27,38.4,38.2,38.34,88300.0
2011-06-15 15:30:00,38.35,38.36,38.23,38.28,207000.0,38.35,38.36,38.23,38.28,207000.0
2011-06-16 09:30:00,38.21,38.22,37.31,37.5,349000.0,38.21,38.22,37.31,37.5,349000.0
2011-06-16 10:00:00,37.51,38.04,37.4,37.92,234300.0,37.51,38.04,37.4,37.92,234300.0
2011-06-16 10:30:00,37.95,37.98,37.69,37.77,81900.0,37.95,37.98,37.69,37.77,81900.0
2011-06-16 11:00:00,37.74,37.74,37.47,37.5,112200.0,37.74,37.74,37.47,37.5,112200.0
2011-06-16 11:30:00,37.51,37.63,37.43,37.47,172800.0,37.51,37.63,37.43,37.47,172800.0
2011-06-16 12:00:00,37.46,37.55,37.38,37.5,119900.0,37.46,37.55,37.38,37.5,119900.0
2011-06-16 12:30:00,37.5,37.73,37.46,37.61,123300.0,37.5,37.73,37.46,37.61,123300.0
2011-06-16 13:00:00,37.61,37.69,37.56,37.62,92600.0,37.61,37.69,37.56,37.62,92600.0
2011-06-16 13:30:00,37.62,37.63,37.2,37.26,89300.0,37.62,37.63,37.2,37.26,89300.0
2011-06-16 14:00:00,37.24,37.38,37.14,37.16,77500.0,37.24,37.38,37.14,37.16,77500.0
2011-06-16 14:30:00,37.16,37.18,36.73,36.9,141200.0,37.16,37.18,36.73,36.9,141200.0
2011-06-16 15:00:00,36.92,37.16,36.9,37.1,125000.0,36.92,37.16,36.9,37.1,125000.0
2011-06-16 15:30:00,37.09,37.28,37.06,37.2,219100.0,37.09,37.28,37.06,37.2,219100.0
2011-06-17 09:30:00,37.73,37.73,37.1,37.22,210100.0,37.73,37.73,37.1,37.22,210100.0
2011-06-17 10:00:00,37.2,37.38,37.0,37.06,108300.0,37.2,37.38,37.0,37.06,108300.0
2011-06-17 10:30:00,37.06,37.33,37.03,37.22,63900.0,37.06,37.33,37.03,37.22,63900.0
2011-06-17 11:00:00,37.23,37.37,37.02,37.36,64800.0,37.23,37.37,37.02,37.36,64800.0
2011-06-17 11:30:00,37.35,37.35,37.14,37.31,52700.0,37.35,37.35,37.14,37.31,52700.0
2011-06-17 12:00:00,37.31,37.33,37.11,37.16,44000.0,37.31,37.33,37.11,37.16,44000.0
2011-06-17 12:30:00,37.17,37.25,37.05,37.21,44300.0,37.17,37.25,37.05,37.21,44300.0
2011-06-17 13:00:00,37.19,37.26,36.92,37.03,51400.0,37.19,37.26,36.92,37.03,51400.0
2011-06-17 13:30:00,37.03,37.13,36.94,37.05,46100.0,37.03,37.13,36.94,37.05,46100.0
2011-06-17 14:00:00,37.05,37.06,36.91,37.06,79200.0,37.05,37.06,36.91,37.06,79200.0
2011-06-17 14:30:00,37.04,37.06,36.9,36.9,66800.0,37.04,37.06,36.9,36.9,66800.0
2011-06-17 15:00:00,36.9,36.94,36.76,36.79,97200.0,36.9,36.94,36.76,36.79,97200.0
2011-06-17 15:30:00,36.77,36.87,36.75,36.79,180800.0,36.77,36.87,36.75,36.79,180800.0
2011-06-20 09:30:00,36.55,36.89,36.21,36.75,126800.0,36.55,36.89,36.21,36.75,126800.0
2011-06-20 10:00:00,36.78,36.88,36.56,36.66,58800.0,36.78,36.88,36.56,36.66,58800.0
2011-06-20 10:30:00,36.68,36.83,36.66,36.68,55100.0,36.68,36.83,36.66,36.68,55100.0
2011-06-20 11:00:00,36.7,36.77,36.66,36.77,38700.0,36.7,36.77,36.66,36.77,38700.0
2011-06-20 11:30:00,36.77,36.92,36.69,36.91,66000.0,36.77,36.92,36.69,36.91,66000.0
2011-06-20 12:00:00,36.9,37.07,36.89,37.07,44500.0,36.9,37.07,36.89,37.07,44500.0
2011-06-20 12:30:00,37.06,37.07,36.92,36.95,45000.0,37.06,37.07,36.92,36.95,45000.0
2011-06-20 13:00:00,36.96,36.98,36.89,36.91,33800.0,36.96,36.98,36.89,36.91,33800.0
2011-06-20 13:30:00,36.92,36.99,36.81,36.83,32700.0,36.92,36.99,36.81,36.83,32700.0
2011-06-20 14:00:00,36.83,36.94,36.83,36.89,29900.0,36.83,36.94,36.83,36.89,29900.0
2011-06-20 14:30:00,36.9,37.03,36.89,36.97,51200.0,36.9,37.03,36.89,36.97,51200.0
2011-06-20 15:00:00,36.97,36.97,36.72,36.73,56000.0,36.97,36.97,36.72,36.73,56000.0
2011-06-20 15:30:00,36.73,36.91,36.72,36.8,125000.0,36.73,36.91,36.72,36.8,125000.0
2011-06-21 09:30:00,37.18,37.6,36.94,37.56,71700.0,37.18,37.6,36.94,37.56,71700.0
2011-06-21 10:00:00,37.56,37.81,37.53,37.8,49600.0,37.56,37.81,37.53,37.8,49600.0
2011-06-21 10:30:00,37.8,37.98,37.7,37.86,61500.0,37.8,37.98,37.7,37.86,61500.0
2011-06-21 11:00:00,37.9,38.02,37.83,37.89,70200.0,37.9,38.02,37.83,37.89,70200.0
2011-06-21 11:30:00,37.9,37.91,37.74,37.75,88500.0,37.9,37.91,37.74,37.75,88500.0
2011-06-21 12:00:00,37.75,37.78,37.59,37.59,67300.0,37.75,37.78,37.59,37.59,67300.0
2011-06-21 12:30:00,37.61,37.65,37.5,37.56,72800.0,37.61,37.65,37.5,37.56,72800.0
2011-06-21 13:00:00,37.58,37.66,37.52,37.53,36800.0,37.58,37.66,37.52,37.53,36800.0
2011-06-21 13:30:00,37.52,37.57,37.5,37.54,41900.0,37.52,37.57,37.5,37.54,41900.0
2011-06-21 14:00:00,37.54,37.7,37.54,37.65,42400.0,37.54,37.7,37.54,37.65,42400.0
2011-06-21 14:30:00,37.66,37.77,37.66,37.69,46900.0,37.66,37.77,37.66,37.69,46900.0
2011-06-21 15:00:00,37.7,37.71,37.54,37.55,74700.0,37.7,37.71,37.54,37.55,74700.0
2011-06-21 15:30:00,37.55,37.65,37.5,37.58,144500.0,37.55,37.65,37.5,37.58,144500.0
2011-06-22 09:30:00,37.59,37.69,37.34,37.62,46800.0,37.59,37.69,37.34,37.62,46800.0
2011-06-22 10:00:00,37.56,37.62,37.36,37.58,69000.0,37.56,37.62,37.36,37.58,69000.0
2011-06-22 10:30:00,37.63,37.84,37.56,37.81,29200.0,37.63,37.84,37.56,37.81,29200.0
2011-06-22 11:00:00,37.75,37.91,37.71,37.82,31500.0,37.75,37.91,37.71,37.82,31500.0
2011-06-22 11:30:00,37.82,37.88,37.78,37.85,34700.0,37.82,37.88,37.78,37.85,34700.0
2011-06-22 12:00:00,37.85,37.93,37.77,37.85,34200.0,37.85,37.93,37.77,37.85,34200.0
2011-06-22 12:30:00,37.83,37.87,37.72,37.82,31500.0,37.83,37.87,37.72,37.82,31500.0
2011-06-22 13:00:00,37.81,37.81,37.74,37.79,20600.0,37.81,37.81,37.74,37.79,20600.0
2011-06-22 13:30:00,37.8,37.83,37.76,37.82,20600.0,37.8,37.83,37.76,37.82,20600.0
2011-06-22 14:00:00,37.82,37.83,37.65,37.68,56800.0,37.82,37.83,37.65,37.68,56800.0
2011-06-22 14:30:00,37.67,37.73,37.55,37.58,45300.0,37.67,37.73,37.55,37.58,45300.0
2011-06-22 15:00:00,37.57,37.68,37.55,37.61,35200.0,37.57,37.68,37.55,37.61,35200.0
2011-06-22 15:30:00,37.6,37.61,37.43,37.45,133600.0,37.6,37.61,37.43,37.45,133600.0
2011-06-23 09:30:00,36.99,37.17,36.76,36.99,91000.0,36.99,37.17,36.76,36.99,91000.0
2011-06-23 10:00:00,36.97,37.45,36.9,37.41,107100.0,36.97,37.45,36.9,37.41,107100.0
2011-06-23 10:30:00,37.4,37.43,37.23,37.41,89900.0,37.4,37.43,37.23,37.41,89900.0
2011-06-23 11:00:00,37.39,37.52,37.21,37.52,49800.0,37.39,37.52,37.21,37.52,49800.0
2011-06-23 11:30:00,37.54,37.58,37.44,37.57,37400.0,37.54,37.58,37.44,37.57,37400.0
2011-06-23 12:00:00,37.56,37.7,37.51,37.57,44600.0,37.56,37.7,37.51,37.57,44600.0
2011-06-23 12:30:00,37.59,37.66,37.55,37.63,66000.0,37.59,37.66,37.55,37.63,66000.0
2011-06-23 13:00:00,37.65,37.75,37.61,37.61,65200.0,37.65,37.75,37.61,37.61,65200.0
2011-06-23 13:30:00,37.62,37.79,37.57,37.68,34800.0,37.62,37.79,37.57,37.68,34800.0
2011-06-23 14:00:00,37.68,37.7,37.51,37.61,32800.0,37.68,37.7,37.51,37.61,32800.0
2011-06-23 14:30:00,37.61,37.92,37.44,37.92,73500.0,37.61,37.92,37.44,37.92,73500.0
2011-06-23 15:00:00,37.92,38.05,37.72,37.9,117000.0,37.92,38.05,37.72,37.9,117000.0
2011-06-23 15:30:00,37.89,38.01,37.75,37.96,212400.0,37.89,38.01,37.75,37.96,212400.0
2011-06-24 09:30:00,37.96,38.05,37.57,37.69,42000.0,37.96,38.05,37.57,37.69,42000.0
2011-06-24 10:00:00,37.69,37.76,37.15,37.23,52200.0,37.69,37.76,37.15,37.23,52200.0
2011-06-24 10:30:00,37.23,37.46,37.17,37.25,35300.0,37.23,37.46,37.17,37.25,35300.0
2011-06-24 11:00:00,37.26,37.29,37.13,37.27,30100.0,37.26,37.29,37.13,37.27,30100.0
2011-06-24 11:30:00,37.29,37.34,37.19,37.2,20300.0,37.29,37.34,37.19,37.2,20300.0
2011-06-24 12:00:00,37.2,37.26,37.04,37.11,29200.0,37.2,37.26,37.04,37.11,29200.0
2011-06-24 12:30:00,37.11,37.16,37.0,37.02,30100.0,37.11,37.16,37.0,37.02,30100.0
2011-06-24 13:00:00,37.02,37.06,36.92,37.0,40200.0,37.02,37.06,36.92,37.0,40200.0
2011-06-24 13:30:00,37.01,37.08,36.92,36.97,45200.0,37.01,37.08,36.92,36.97,45200.0
2011-06-24 14:00:00,36.97,36.98,36.82,36.91,51200.0,36.97,36.98,36.82,36.91,51200.0
2011-06-24 14:30:00,36.9,36.92,36.81,36.85,65400.0,36.9,36.92,36.81,36.85,65400.0
2011-06-24 15:00:00,36.86,36.9,36.76,36.78,133900.0,36.86,36.9,36.76,36.78,133900.0
2011-06-24 15:30:00,36.78,36.81,36.63,36.68,486400.0,36.78,36.81,36.63,36.68,486400.0
2011-06-27 09:30:00,36.73,37.13,36.5,37.01,59400.0,36.73,37.13,36.5,37.01,59400.0
2011-06-27 10:00:00,37.01,37.4,36.97,37.4,63000.0,37.01,37.4,36.97,37.4,63000.0
2011-06-27 10:30:00,37.39,37.46,37.13,37.16,61100.0,37.39,37.46,37.13,37.16,61100.0
2011-06-27 11:00:00,37.19,37.25,37.12,37.22,39000.0,37.19,37.25,37.12,37.22,39000.0
2011-06-27 11:30:00,37.22,37.37,37.2,37.3,32100.0,37.22,37.37,37.2,37.3,32100.0
2011-06-27 12:00:00,37.31,37.38,37.27,37.37,31700.0,37.31,37.38,37.27,37.37,31700.0
2011-06-27 12:30:00,37.36,37.56,37.36,37.45,70500.0,37.36,37.56,37.36,37.45,70500.0
2011-06-27 13:00:00,37.46,37.48,37.37,37.39,64000.0,37.46,37.48,37.37,37.39,64000.0
2011-06-27 13:30:00,37.37,37.57,37.35,37.47,89100.0,37.37,37.57,37.35,37.47,89100.0
2011-06-27 14:00:00,37.47,37.74,37.47,37.73,163200.0,37.47,37.74,37.47,37.73,163200.0
2011-06-27 14:30:00,37.73,37.86,37.7,37.76,80200.0,37.73,37.86,37.7,37.76,80200.0
2011-06-27 15:00:00,37.76,37.91,37.65,37.89,139400.0,37.76,37.91,37.65,37.89,139400.0
2011-06-27 15:30:00,37.89,37.99,37.76,37.79,396400.0,37.89,37.99,37.76,37.79,396400.0
2011-06-28 09:30:00,38.16,38.22,37.73,37.74,116300.0,38.16,38.22,37.73,37.74,116300.0
2011-06-28 10:00:00,37.77,37.91,37.7,37.89,58800.0,37.77,37.91,37.7,37.89,58800.0
2011-06-28 10:30:00,37.9,38.09,37.9,38.05,135900.0,37.9,38.09,37.9,38.05,135900.0
2011-06-28 11:00:00,38.05,38.24,38.05,38.09,107600.0,38.05,38.24,38.05,38.09,107600.0
2011-06-28 11:30:00,38.09,38.16,38.06,38.06,72400.0,38.09,38.16,38.06,38.06,72400.0
2011-06-28 12:00:00,38.05,38.22,38.04,38.08,38000.0,38.05,38.22,38.04,38.08,38000.0
2011-06-28 12:30:00,38.08,38.22,38.05,38.18,32000.0,38.08,38.22,38.05,38.18,32000.0
2011-06-28 13:00:00,38.2,38.25,38.14,38.17,34700.0,38.2,38.25,38.14,38.17,34700.0
2011-06-28 13:30:00,38.19,38.25,38.12,38.21,55800.0,38.19,38.25,38.12,38.21,55800.0
2011-06-28 14:00:00,38.2,38.23,38.14,38.23,47400.0,38.2,38.23,38.14,38.23,47400.0
2011-06-28 14:30:00,38.22,38.31,38.1,38.15,64600.0,38.22,38.31,38.1,38.15,64600.0
2011-06-28 15:00:00,38.14,38.15,38.08,38.14,73200.0,38.14,38.15,38.08,38.14,73200.0
2011-06-28 15:30:00,38.14,38.3,38.1,38.29,187100.0,38.14,38.3,38.1,38.29,187100.0
2011-06-29 09:30:00,38.47,39.08,38.47,38.71,155400.0,38.47,39.08,38.47,38.71,155400.0
2011-06-29 10:00:00,38.73,38.82,38.52,38.81,76000.0,38.73,38.82,38.52,38.81,76000.0
2011-06-29 10:30:00,38.8,39.13,38.65,39.09,72600.0,38.8,39.13,38.65,39.09,72600.0
2011-06-29 11:00:00,39.07,39.22,39.03,39.14,54500.0,39.07,39.22,39.03,39.14,54500.0
2011-06-29 11:30:00,39.12,39.16,38.97,39.12,40600.0,39.12,39.16,38.97,39.12,40600.0
2011-06-29 12:00:00,39.14,39.37,39.11,39.34,84400.0,39.14,39.37,39.11,39.34,84400.0
2011-06-29 12:30:00,39.35,39.56,39.32,39.56,93500.0,39.35,39.56,39.32,39.56,93500.0
2011-06-29 13:00:00,39.56,39.67,39.49,39.63,80800.0,39.56,39.67,39.49,39.63,80800.0
2011-06-29 13:30:00,39.63,39.69,39.59,39.62,70900.0,39.63,39.69,39.59,39.62,70900.0
2011-06-29 14:00:00,39.63,39.65,39.24,39.27,89000.0,39.63,39.65,39.24,39.27,89000.0
2011-06-29 14:30:00,39.28,39.32,39.16,39.31,73400.0,39.28,39.32,39.16,39.31,73400.0
2011-06-29 15:00:00,39.33,39.37,39.21,39.24,95900.0,39.33,39.37,39.21,39.24,95900.0
2011-06-29 15:30:00,39.23,39.32,39.16,39.27,232400.0,39.23,39.32,39.16,39.27,232400.0
2011-06-30 09:30:00,39.92,40.83,39.83,40.65,221200.0,39.92,40.83,39.83,40.65,221200.0
2011-06-30 10:00:00,40.62,40.78,40.49,40.74,99000.0,40.62,40.78,40.49,40.74,99000.0
2011-06-30 10:30:00,40.76,40.8,40.51,40.57,57900.0,40.76,40.8,40.51,40.57,57900.0
2011-06-30 11:00:00,40.55,41.2,40.55,41.17,123700.0,40.55,41.2,40.55,41.17,123700.0
2011-06-30 11:30:00,41.18,41.21,40.94,41.11,86900.0,41.18,41.21,40.94,41.11,86900.0
2011-06-30 12:00:00,41.11,41.18,40.87,41.03,72500.0,41.11,41.18,40.87,41.03,72500.0
2011-06-30 12:30:00,41.03,41.03,40.9,40.91,65000.0,41.03,41.03,40.9,40.91,65000.0
2011-06-30 13:00:00,40.9,40.91,40.75,40.9,94600.0,40.9,40.91,40.75,40.9,94600.0
2011-06-30 13:30:00,40.9,41.09,40.89,41.05,138600.0,40.9,41.09,40.89,41.05,138600.0
2011-06-30 14:00:00,41.05,41.08,40.95,40.95,76900.0,41.05,41.08,40.95,40.95,76900.0
2011-06-30 14:30:00,40.95,41.0,40.91,40.94,104400.0,40.95,41.0,40.91,40.94,104400.0
2011-06-30 15:00:00,40.93,41.08,40.85,41.08,154400.0,40.93,41.08,40.85,41.08,154400.0
2011-06-30 15:30:00,41.07,41.65,41.07,41.46,723400.0,41.07,41.65,41.07,41.46,723400.0
2011-07-01 09:30:00,41.72,41.85,41.28,41.32,176800.0,41.72,41.85,41.28,41.32,176800.0
2011-07-01 10:00:00,41.33,41.61,41.2,41.56,174100.0,41.33,41.61,41.2,41.56,174100.0
2011-07-01 10:30:00,41.55,41.81,41.52,41.74,90700.0,41.55,41.81,41.52,41.74,90700.0
2011-07-01 11:00:00,41.75,41.75,41.64,41.68,62500.0,41.75,41.75,41.64,41.68,62500.0
2011-07-01 11:30:00,41.69,41.82,41.67,41.77,67900.0,41.69,41.82,41.67,41.77,67900.0
2011-07-01 12:00:00,41.75,41.92,41.68,41.91,48700.0,41.75,41.92,41.68,41.91,48700.0
2011-07-01 12:30:00,41.9,41.95,41.85,41.93,70400.0,41.9,41.95,41.85,41.93,70400.0
2011-07-01 13:00:00,41.92,41.95,41.84,41.85,52600.0,41.92,41.95,41.84,41.85,52600.0
2011-07-01 13:30:00,41.86,41.95,41.8,41.92,66100.0,41.86,41.95,41.8,41.92,66100.0
2011-07-01 14:00:00,41.93,41.97,41.87,41.89,46900.0,41.93,41.97,41.87,41.89,46900.0
2011-07-01 14:30:00,41.88,42.0,41.87,41.98,92000.0,41.88,42.0,41.87,41.98,92000.0
2011-07-01 15:00:00,41.98,41.99,41.83,41.83,72300.0,41.98,41.99,41.83,41.83,72300.0
2011-07-01 15:30:00,41.83,41.99,41.78,41.94,174200.0,41.83,41.99,41.78,41.94,174200.0
2011-07-05 09:30:00,42.05,42.14,41.31,41.35,70100.0,42.05,42.14,41.31,41.35,70100.0
2011-07-05 10:00:00,41.31,41.45,41.09,41.24,41600.0,41.31,41.45,41.09,41.24,41600.0
2011-07-05 10:30:00,41.25,41.37,41.03,41.05,52000.0,41.25,41.37,41.03,41.05,52000.0
2011-07-05 11:00:00,41.06,41.18,40.88,41.11,95800.0,41.06,41.18,40.88,41.11,95800.0
2011-07-05 11:30:00,41.06,41.21,41.06,41.19,42300.0,41.06,41.21,41.06,41.19,42300.0
2011-07-05 12:00:00,41.19,41.3,41.15,41.2,45800.0,41.19,41.3,41.15,41.2,45800.0
2011-07-05 12:30:00,41.2,41.29,41.19,41.25,21200.0,41.2,41.29,41.19,41.25,21200.0
2011-07-05 13:00:00,41.24,41.47,41.24,41.34,97700.0,41.24,41.47,41.24,41.34,97700.0
2011-07-05 13:30:00,41.33,41.37,41.31,41.34,27400.0,41.33,41.37,41.31,41.34,27400.0
2011-07-05 14:00:00,41.33,41.36,41.07,41.09,52600.0,41.33,41.36,41.07,41.09,52600.0
2011-07-05 14:30:00,41.08,41.2,41.05,41.17,90400.0,41.08,41.2,41.05,41.17,90400.0
2011-07-05 15:00:00,41.17,41.45,41.14,41.44,126200.0,41.17,41.45,41.14,41.44,126200.0
2011-07-05 15:30:00,41.43,41.46,41.19,41.27,161700.0,41.43,41.46,41.19,41.27,161700.0
2011-07-06 09:30:00,41.3,41.41,40.9,40.96,41700.0,41.3,41.41,40.9,40.96,41700.0
2011-07-06 10:00:00,40.93,41.04,40.74,40.79,74200.0,40.93,41.04,40.74,40.79,74200.0
2011-07-06 10:30:00,40.79,40.98,40.75,40.9,76900.0,40.79,40.98,40.75,40.9,76900.0
2011-07-06 11:00:00,40.9,40.95,40.79,40.85,30400.0,40.9,40.95,40.79,40.85,30400.0
2011-07-06 11:30:00,40.88,41.2,40.88,41.17,31600.0,40.88,41.2,40.88,41.17,31600.0
2011-07-06 12:00:00,41.16,41.24,41.09,41.18,25300.0,41.16,41.24,41.09,41.18,25300.0
2011-07-06 12:30:00,41.17,41.31,41.15,41.3,28900.0,41.17,41.31,41.15,41.3,28900.0
2011-07-06 13:00:00,41.32,41.32,41.09,41.15,29600.0,41.32,41.32,41.09,41.15,29600.0
2011-07-06 13:30:00,41.15,41.36,41.12,41.36,24100.0,41.15,41.36,41.12,41.36,24100.0
2011-07-06 14:00:00,41.34,41.34,41.14,41.18,34000.0,41.34,41.34,41.14,41.18,34000.0
2011-07-06 14:30:00,41.18,41.35,41.16,41.21,43600.0,41.18,41.35,41.16,41.21,43600.0
2011-07-06 15:00:00,41.2,41.35,41.17,41.3,46700.0,41.2,41.35,41.17,41.3,46700.0
2011-07-06 15:30:00,41.3,41.4,41.26,41.39,134600.0,41.3,41.4,41.26,41.39,134600.0
2011-07-07 09:30:00,41.72,41.85,40.56,40.56,283500.0,41.72,41.85,40.56,40.56,283500.0
2011-07-07 10:00:00,40.56,40.86,40.47,40.86,183300.0,40.56,40.86,40.47,40.86,183300.0
2011-07-07 10:30:00,40.83,41.18,40.83,41.14,154300.0,40.83,41.18,40.83,41.14,154300.0
2011-07-07 11:00:00,41.13,41.28,41.07,41.07,113100.0,41.13,41.28,41.07,41.07,113100.0
2011-07-07 11:30:00,41.07,41.07,40.61,40.61,190100.0,41.07,41.07,40.61,40.61,190100.0
2011-07-07 12:00:00,40.61,41.02,40.61,41.01,107000.0,40.61,41.02,40.61,41.01,107000.0
2011-07-07 12:30:00,41.0,41.18,41.0,41.1,74100.0,41.0,41.18,41.0,41.1,74100.0
2011-07-07 13:00:00,41.1,41.25,41.1,41.2,53600.0,41.1,41.25,41.1,41.2,53600.0
2011-07-07 13:30:00,41.2,41.28,41.17,41.25,39600.0,41.2,41.28,41.17,41.25,39600.0
2011-07-07 14:00:00,41.27,41.43,41.26,41.43,72700.0,41.27,41.43,41.26,41.43,72700.0
2011-07-07 14:30:00,41.42,41.53,41.39,41.42,81000.0,41.42,41.53,41.39,41.42,81000.0
2011-07-07 15:00:00,41.41,41.46,41.31,41.31,68600.0,41.41,41.46,41.31,41.31,68600.0
2011-07-07 15:30:00,41.3,41.32,41.19,41.25,216500.0,41.3,41.32,41.19,41.25,216500.0
2011-07-08 09:30:00,40.55,40.59,40.36,40.49,80900.0,40.55,40.59,40.36,40.49,80900.0
2011-07-08 10:00:00,40.48,40.57,39.95,39.95,143700.0,40.48,40.57,39.95,39.95,143700.0
2011-07-08 10:30:00,39.95,39.97,39.55,39.64,161300.0,39.95,39.97,39.55,39.64,161300.0
2011-07-08 11:00:00,39.63,39.65,39.26,39.26,107600.0,39.63,39.65,39.26,39.26,107600.0
2011-07-08 11:30:00,39.27,39.44,39.07,39.34,165800.0,39.27,39.44,39.07,39.34,165800.0
2011-07-08 12:00:00,39.35,39.49,39.34,39.46,152000.0,39.35,39.49,39.34,39.46,152000.0
2011-07-08 12:30:00,39.47,39.48,39.43,39.45,114100.0,39.47,39.48,39.43,39.45,114100.0
2011-07-08 13:00:00,39.44,39.47,39.31,39.39,118700.0,39.44,39.47,39.31,39.39,118700.0
2011-07-08 13:30:00,39.39,39.46,39.39,39.44,92100.0,39.39,39.46,39.39,39.44,92100.0
2011-07-08 14:00:00,39.44,39.45,39.12,39.28,100600.0,39.44,39.45,39.12,39.28,100600.0
2011-07-08 14:30:00,39.29,39.34,39.09,39.12,132500.0,39.29,39.34,39.09,39.12,132500.0
2011-07-08 15:00:00,39.12,39.25,38.95,39.08,187200.0,39.12,39.25,38.95,39.08,187200.0
2011-07-08 15:30:00,39.09,39.22,39.07,39.2,329700.0,39.09,39.22,39.07,39.2,329700.0
2011-07-11 09:30:00,38.67,39.18,38.66,39.13,143800.0,38.67,39.18,38.66,39.13,143800.0
2011-07-11 10:00:00,39.11,39.16,38.73,38.84,142300.0,39.11,39.16,38.73,38.84,142300.0
2011-07-11 10:30:00,38.84,38.91,38.59,38.67,115000.0,38.84,38.91,38.59,38.67,115000.0
2011-07-11 11:00:00,38.66,38.66,38.34,38.6,109000.0,38.66,38.66,38.34,38.6,109000.0
2011-07-11 11:30:00,38.63,38.7,38.42,38.44,107000.0,38.63,38.7,38.42,38.44,107000.0
2011-07-11 12:00:00,38.44,38.47,38.33,38.46,49600.0,38.44,38.47,38.33,38.46,49600.0
2011-07-11 12:30:00,38.46,38.47,38.1,38.18,86900.0,38.46,38.47,38.1,38.18,86900.0
2011-07-11 13:00:00,38.18,38.29,38.1,38.1,78700.0,38.18,38.29,38.1,38.1,78700.0
2011-07-11 13:30:00,38.12,38.22,38.09,38.19,72000.0,38.12,38.22,38.09,38.19,72000.0
2011-07-11 14:00:00,38.19,38.37,38.15,38.37,118300.0,38.19,38.37,38.15,38.37,118300.0
2011-07-11 14:30:00,38.37,38.41,38.23,38.27,107400.0,38.37,38.41,38.23,38.27,107400.0
2011-07-11 15:00:00,38.28,38.31,38.09,38.27,122400.0,38.28,38.31,38.09,38.27,122400.0
2011-07-11 15:30:00,38.26,38.3,38.07,38.14,296600.0,38.26,38.3,38.07,38.14,296600.0
2011-07-12 09:30:00,37.93,37.94,37.05,37.58,271600.0,37.93,37.94,37.05,37.58,271600.0
2011-07-12 10:00:00,37.55,37.66,37.05,37.1,230500.0,37.55,37.66,37.05,37.1,230500.0
2011-07-12 10:30:00,37.1,37.36,37.03,37.14,222300.0,37.1,37.36,37.03,37.14,222300.0
2011-07-12 11:00:00,37.13,37.44,37.13,37.36,88100.0,37.13,37.44,37.13,37.36,88100.0
2011-07-12 11:30:00,37.35,37.4,37.21,37.27,60500.0,37.35,37.4,37.21,37.27,60500.0
2011-07-12 12:00:00,37.27,37.28,37.05,37.05,116500.0,37.27,37.28,37.05,37.05,116500.0
2011-07-12 12:30:00,37.07,37.15,37.02,37.05,59300.0,37.07,37.15,37.02,37.05,59300.0
2011-07-12 13:00:00,37.06,37.28,37.02,37.14,53200.0,37.06,37.28,37.02,37.14,53200.0
2011-07-12 13:30:00,37.15,37.35,37.14,37.3,46200.0,37.15,37.35,37.14,37.3,46200.0
2011-07-12 14:00:00,37.3,37.57,37.2,37.51,159200.0,37.3,37.57,37.2,37.51,159200.0
2011-07-12 14:30:00,37.51,37.55,37.26,37.28,152200.0,37.51,37.55,37.26,37.28,152200.0
2011-07-12 15:00:00,37.27,37.4,37.24,37.31,151700.0,37.27,37.4,37.24,37.31,151700.0
2011-07-12 15:30:00,37.31,37.4,37.16,37.29,245500.0,37.31,37.4,37.16,37.29,245500.0
2011-07-13 09:30:00,37.52,37.65,37.13,37.17,96900.0,37.52,37.65,37.13,37.17,96900.0
2011-07-13 10:00:00,37.17,37.6,37.15,37.55,128100.0,37.17,37.6,37.15,37.55,128100.0
2011-07-13 10:30:00,37.58,37.76,37.58,37.63,142800.0,37.58,37.76,37.58,37.63,142800.0
2011-07-13 11:00:00,37.63,37.72,37.58,37.62,112000.0,37.63,37.72,37.58,37.62,112000.0
2011-07-13 11:30:00,37.61,37.61,37.5,37.54,71300.0,37.61,37.61,37.5,37.54,71300.0
2011-07-13 12:00:00,37.54,37.77,37.51,37.74,110300.0,37.54,37.77,37.51,37.74,110300.0
2011-07-13 12:30:00,37.74,37.87,37.73,37.77,130700.0,37.74,37.87,37.73,37.77,130700.0
2011-07-13 13:00:00,37.78,37.79,37.62,37.68,85800.0,37.78,37.79,37.62,37.68,85800.0
2011-07-13 13:30:00,37.67,37.73,37.59,37.63,77200.0,37.67,37.73,37.59,37.63,77200.0
2011-07-13 14:00:00,37.62,37.7,37.48,37.53,75300.0,37.62,37.7,37.48,37.53,75300.0
2011-07-13 14:30:00,37.53,37.7,37.53,37.66,79900.0,37.53,37.7,37.53,37.66,79900.0
2011-07-13 15:00:00,37.66,37.68,37.33,37.44,75200.0,37.66,37.68,37.33,37.44,75200.0
2011-07-13 15:30:00,37.44,37.45,37.16,37.28,262900.0,37.44,37.45,37.16,37.28,262900.0
2011-07-14 09:30:00,37.41,37.7,37.14,37.62,151600.0,37.41,37.7,37.14,37.62,151600.0
2011-07-14 10:00:00,37.65,37.73,37.51,37.67,103700.0,37.65,37.73,37.51,37.67,103700.0
2011-07-14 10:30:00,37.67,37.7,37.32,37.35,150000.0,37.67,37.7,37.32,37.35,150000.0
2011-07-14 11:00:00,37.35,37.51,37.32,37.46,83500.0,37.35,37.51,37.32,37.46,83500.0
2011-07-14 11:30:00,37.46,37.56,37.25,37.52,100400.0,37.46,37.56,37.25,37.52,100400.0
2011-07-14 12:00:00,37.52,37.52,37.22,37.4,65800.0,37.52,37.52,37.22,37.4,65800.0
2011-07-14 12:30:00,37.38,37.47,37.12,37.13,477700.0,37.38,37.47,37.12,37.13,477700.0
2011-07-14 13:00:00,37.14,37.2,36.94,37.03,107300.0,37.14,37.2,36.94,37.03,107300.0
2011-07-14 13:30:00,37.04,37.4,37.04,37.39,178700.0,37.04,37.4,37.04,37.39,178700.0
2011-07-14 14:00:00,37.4,37.45,37.06,37.15,134100.0,37.4,37.45,37.06,37.15,134100.0
2011-07-14 14:30:00,37.14,37.19,37.04,37.12,86100.0,37.14,37.19,37.04,37.12,86100.0
2011-07-14 15:00:00,37.12,37.2,36.96,37.06,91000.0,37.12,37.2,36.96,37.06,91000.0
2011-07-14 15:30:00,37.06,37.19,36.99,37.06,174400.0,37.06,37.19,36.99,37.06,174400.0
2011-07-15 09:30:00,37.36,37.52,36.75,36.9,78800.0,37.36,37.52,36.75,36.9,78800.0
2011-07-15 10:00:00,36.89,37.16,36.8,36.93,85000.0,36.89,37.16,36.8,36.93,85000.0
2011-07-15 10:30:00,36.95,37.13,36.83,36.87,40800.0,36.95,37.13,36.83,36.87,40800.0
2011-07-15 11:00:00,36.88,36.99,36.81,36.96,41300.0,36.88,36.99,36.81,36.96,41300.0
2011-07-15 11:30:00,36.93,37.1,36.86,37.04,88600.0,36.93,37.1,36.86,37.04,88600.0
2011-07-15 12:00:00,37.04,37.21,37.0,37.12,52100.0,37.04,37.21,37.0,37.12,52100.0
2011-07-15 12:30:00,37.09,37.25,37.03,37.22,38900.0,37.09,37.25,37.03,37.22,38900.0
2011-07-15 13:00:00,37.21,37.26,37.15,37.15,51700.0,37.21,37.26,37.15,37.15,51700.0
2011-07-15 13:30:00,37.15,37.17,36.91,36.95,60300.0,37.15,37.17,36.91,36.95,60300.0
2011-07-15 14:00:00,36.92,36.96,36.79,36.81,70000.0,36.92,36.96,36.79,36.81,70000.0
2011-07-15 14:30:00,36.83,36.91,36.79,36.82,58200.0,36.83,36.91,36.79,36.82,58200.0
2011-07-15 15:00:00,36.82,36.94,36.81,36.91,82600.0,36.82,36.94,36.81,36.91,82600.0
2011-07-15 15:30:00,36.92,37.01,36.86,36.99,224700.0,36.92,37.01,36.86,36.99,224700.0
2011-07-18 09:30:00,36.66,36.73,34.77,35.05,561700.0,36.66,36.73,34.77,35.05,561700.0
2011-07-18 10:00:00,35.05,35.36,34.75,35.08,455800.0,35.05,35.36,34.75,35.08,455800.0
2011-07-18 10:30:00,35.08,35.08,34.42,34.43,348100.0,35.08,35.08,34.42,34.43,348100.0
2011-07-18 11:00:00,34.42,34.86,34.31,34.76,426700.0,34.42,34.86,34.31,34.76,426700.0
2011-07-18 11:30:00,34.76,34.76,34.2,34.28,263600.0,34.76,34.76,34.2,34.28,263600.0
2011-07-18 12:00:00,34.26,34.73,34.26,34.68,255100.0,34.26,34.73,34.26,34.68,255100.0
2011-07-18 12:30:00,34.68,34.73,34.41,34.46,117600.0,34.68,34.73,34.41,34.46,117600.0
2011-07-18 13:00:00,34.46,34.53,34.34,34.5,143700.0,34.46,34.53,34.34,34.5,143700.0
2011-07-18 13:30:00,34.5,35.04,34.5,35.0,337900.0,34.5,35.04,34.5,35.0,337900.0
2011-07-18 14:00:00,35.0,35.13,34.96,34.99,281900.0,35.0,35.13,34.96,34.99,281900.0
2011-07-18 14:30:00,34.98,35.51,34.86,35.51,318700.0,34.98,35.51,34.86,35.51,318700.0
2011-07-18 15:00:00,35.49,35.56,35.41,35.53,242700.0,35.49,35.56,35.41,35.53,242700.0
2011-07-18 15:30:00,35.53,35.81,35.49,35.64,515200.0,35.53,35.81,35.49,35.64,515200.0
2011-07-19 09:30:00,36.07,36.92,36.02,36.71,139200.0,36.07,36.92,36.02,36.71,139200.0
2011-07-19 10:00:00,36.7,36.91,36.7,36.86,68500.0,36.7,36.91,36.7,36.86,68500.0
2011-07-19 10:30:00,36.87,36.97,36.76,36.78,58300.0,36.87,36.97,36.76,36.78,58300.0
2011-07-19 11:00:00,36.78,36.82,36.69,36.72,60600.0,36.78,36.82,36.69,36.72,60600.0
2011-07-19 11:30:00,36.72,36.73,36.52,36.6,56300.0,36.72,36.73,36.52,36.6,56300.0
2011-07-19 12:00:00,36.61,36.75,36.55,36.66,65600.0,36.61,36.75,36.55,36.66,65600.0
2011-07-19 12:30:00,36.68,36.73,36.56,36.61,44200.0,36.68,36.73,36.56,36.61,44200.0
2011-07-19 13:00:00,36.63,36.73,36.53,36.71,43700.0,36.63,36.73,36.53,36.71,43700.0
2011-07-19 13:30:00,36.73,36.99,36.69,36.88,56400.0,36.73,36.99,36.69,36.88,56400.0
2011-07-19 14:00:00,36.87,36.96,36.84,36.92,68700.0,36.87,36.96,36.84,36.92,68700.0
2011-07-19 14:30:00,36.93,37.09,36.91,37.05,76600.0,36.93,37.09,36.91,37.05,76600.0
2011-07-19 15:00:00,37.05,37.13,37.03,37.1,128400.0,37.05,37.13,37.03,37.1,128400.0
2011-07-19 15:30:00,37.09,37.1,36.96,37.06,209900.0,37.09,37.1,36.96,37.06,209900.0
2011-07-20 09:30:00,37.21,37.5,36.92,37.05,175200.0,37.21,37.5,36.92,37.05,175200.0
2011-07-20 10:00:00,37.03,37.1,36.73,36.86,105400.0,37.03,37.1,36.73,36.86,105400.0
2011-07-20 10:30:00,36.82,37.0,36.75,36.9,46400.0,36.82,37.0,36.75,36.9,46400.0
2011-07-20 11:00:00,36.9,36.92,36.66,36.68,37000.0,36.9,36.92,36.66,36.68,37000.0
2011-07-20 11:30:00,36.64,36.69,36.51,36.58,38200.0,36.64,36.69,36.51,36.58,38200.0
2011-07-20 12:00:00,36.58,36.62,36.49,36.6,47400.0,36.58,36.62,36.49,36.6,47400.0
2011-07-20 12:30:00,36.59,36.9,36.59,36.85,39100.0,36.59,36.9,36.59,36.85,39100.0
2011-07-20 13:00:00,36.86,36.98,36.83,36.97,30800.0,36.86,36.98,36.83,36.97,30800.0
2011-07-20 13:30:00,36.97,37.1,36.97,37.05,60600.0,36.97,37.1,36.97,37.05,60600.0
2011-07-20 14:00:00,37.04,37.05,36.9,36.98,49200.0,37.04,37.05,36.9,36.98,49200.0
2011-07-20 14:30:00,36.98,37.03,36.87,36.89,76900.0,36.98,37.03,36.87,36.89,76900.0
2011-07-20 15:00:00,36.9,37.03,36.88,36.98,71400.0,36.9,37.03,36.88,36.98,71400.0
2011-07-20 15:30:00,36.96,37.03,36.81,36.89,163100.0,36.96,37.03,36.81,36.89,163100.0
2011-07-21 09:30:00,36.96,37.02,36.36,36.47,116500.0,36.96,37.02,36.36,36.47,116500.0
2011-07-21 10:00:00,36.48,37.13,36.45,37.13,70100.0,36.48,37.13,36.45,37.13,70100.0
2011-07-21 10:30:00,37.11,37.2,37.03,37.11,58000.0,37.11,37.2,37.03,37.11,58000.0
2011-07-21 11:00:00,37.11,37.19,37.07,37.14,43200.0,37.11,37.19,37.07,37.14,43200.0
2011-07-21 11:30:00,37.12,37.12,36.86,36.97,60500.0,37.12,37.12,36.86,36.97,60500.0
2011-07-21 12:00:00,36.97,37.06,36.97,37.06,39000.0,36.97,37.06,36.97,37.06,39000.0
2011-07-21 12:30:00,37.05,37.24,37.04,37.21,87100.0,37.05,37.24,37.04,37.21,87100.0
2011-07-21 13:00:00,37.2,37.44,37.19,37.42,70900.0,37.2,37.44,37.19,37.42,70900.0
2011-07-21 13:30:00,37.43,37.55,37.4,37.55,72100.0,37.43,37.55,37.4,37.55,72100.0
2011-07-21 14:00:00,37.55,37.62,37.42,37.47,103600.0,37.55,37.62,37.42,37.47,103600.0
2011-07-21 14:30:00,37.46,37.52,37.41,37.48,119900.0,37.46,37.52,37.41,37.48,119900.0
2011-07-21 15:00:00,37.47,37.48,37.37,37.44,118200.0,37.47,37.48,37.37,37.44,118200.0
2011-07-21 15:30:00,37.42,37.43,37.25,37.35,298400.0,37.42,37.43,37.25,37.35,298400.0
2011-07-22 09:30:00,37.3,37.74,37.12,37.14,68500.0,37.3,37.74,37.12,37.14,68500.0
2011-07-22 10:00:00,37.12,37.37,37.03,37.32,103300.0,37.12,37.37,37.03,37.32,103300.0
2011-07-22 10:30:00,37.29,37.5,37.29,37.5,87000.0,37.29,37.5,37.29,37.5,87000.0
2011-07-22 11:00:00,37.51,37.54,37.35,37.4,32900.0,37.51,37.54,37.35,37.4,32900.0
2011-07-22 11:30:00,37.38,37.48,37.28,37.48,33200.0,37.38,37.48,37.28,37.48,33200.0
2011-07-22 12:00:00,37.48,37.53,37.39,37.48,45500.0,37.48,37.53,37.39,37.48,45500.0
2011-07-22 12:30:00,37.48,37.58,37.44,37.58,25200.0,37.48,37.58,37.44,37.58,25200.0
2011-07-22 13:00:00,37.58,37.59,37.5,37.52,31200.0,37.58,37.59,37.5,37.52,31200.0
2011-07-22 13:30:00,37.5,37.64,37.5,37.63,21600.0,37.5,37.64,37.5,37.63,21600.0
2011-07-22 14:00:00,37.62,37.63,37.46,37.47,108800.0,37.62,37.63,37.46,37.47,108800.0
2011-07-22 14:30:00,37.47,37.6,37.46,37.55,34100.0,37.47,37.6,37.46,37.55,34100.0
2011-07-22 15:00:00,37.56,37.62,37.48,37.55,62200.0,37.56,37.62,37.48,37.55,62200.0
2011-07-22 15:30:00,37.57,37.61,37.47,37.61,185700.0,37.57,37.61,37.47,37.61,185700.0
2011-07-25 09:30:00,37.17,37.66,36.91,37.61,142600.0,37.17,37.66,36.91,37.61,142600.0
2011-07-25 10:00:00,37.59,37.8,37.5,37.63,117300.0,37.59,37.8,37.5,37.63,117300.0
2011-07-25 10:30:00,37.67,37.7,37.42,37.5,150600.0,37.67,37.7,37.42,37.5,150600.0
2011-07-25 11:00:00,37.5,37.52,37.23,37.37,67800.0,37.5,37.52,37.23,37.37,67800.0
2011-07-25 11:30:00,37.4,37.49,37.3,37.42,97700.0,37.4,37.49,37.3,37.42,97700.0
2011-07-25 12:00:00,37.42,37.45,37.32,37.35,46200.0,37.42,37.45,37.32,37.35,46200.0
2011-07-25 12:30:00,37.35,37.46,37.35,37.43,53600.0,37.35,37.46,37.35,37.43,53600.0
2011-07-25 13:00:00,37.41,37.44,37.38,37.42,34600.0,37.41,37.44,37.38,37.42,34600.0
2011-07-25 13:30:00,37.42,37.44,37.2,37.3,65400.0,37.42,37.44,37.2,37.3,65400.0
2011-07-25 14:00:00,37.3,37.41,37.22,37.39,129100.0,37.3,37.41,37.22,37.39,129100.0
2011-07-25 14:30:00,37.39,37.4,37.28,37.29,37100.0,37.39,37.4,37.28,37.29,37100.0
2011-07-25 15:00:00,37.29,37.29,37.09,37.16,74800.0,37.29,37.29,37.09,37.16,74800.0
2011-07-25 15:30:00,37.18,37.24,37.0,37.07,191900.0,37.18,37.24,37.0,37.07,191900.0
2011-07-26 09:30:00,37.24,37.29,36.78,36.81,119700.0,37.24,37.29,36.78,36.81,119700.0
2011-07-26 10:00:00,36.85,37.07,36.8,37.05,73300.0,36.85,37.07,36.8,37.05,73300.0
2011-07-26 10:30:00,37.04,37.13,37.0,37.07,66400.0,37.04,37.13,37.0,37.07,66400.0
2011-07-26 11:00:00,37.1,37.27,37.0,37.26,91500.0,37.1,37.27,37.0,37.26,91500.0
2011-07-26 11:30:00,37.26,37.26,37.06,37.14,33700.0,37.26,37.26,37.06,37.14,33700.0
2011-07-26 12:00:00,37.15,37.19,37.03,37.06,76400.0,37.15,37.19,37.03,37.06,76400.0
2011-07-26 12:30:00,37.08,37.24,37.07,37.24,42600.0,37.08,37.24,37.07,37.24,42600.0
2011-07-26 13:00:00,37.24,37.41,37.17,37.38,84200.0,37.24,37.41,37.17,37.38,84200.0
2011-07-26 13:30:00,37.37,37.61,37.33,37.47,68400.0,37.37,37.61,37.33,37.47,68400.0
2011-07-26 14:00:00,37.45,37.84,37.42,37.82,127400.0,37.45,37.84,37.42,37.82,127400.0
2011-07-26 14:30:00,37.81,38.02,37.8,37.9,175400.0,37.81,38.02,37.8,37.9,175400.0
2011-07-26 15:00:00,37.9,37.92,37.58,37.8,226200.0,37.9,37.92,37.58,37.8,226200.0
2011-07-26 15:30:00,37.81,37.83,37.44,37.68,369300.0,37.81,37.83,37.44,37.68,369300.0
2011-07-27 09:30:00,35.73,36.77,35.15,35.66,779800.0,35.73,36.77,35.15,35.66,779800.0
2011-07-27 10:00:00,35.66,35.74,34.95,34.99,466800.0,35.66,35.74,34.95,34.99,466800.0
2011-07-27 10:30:00,34.98,35.66,34.97,35.65,408100.0,34.98,35.66,34.97,35.65,408100.0
2011-07-27 11:00:00,35.63,35.98,35.51,35.75,273600.0,35.63,35.98,35.51,35.75,273600.0
2011-07-27 11:30:00,35.78,35.82,34.97,35.21,213700.0,35.78,35.82,34.97,35.21,213700.0
2011-07-27 12:00:00,35.19,35.59,35.14,35.43,151400.0,35.19,35.59,35.14,35.43,151400.0
2011-07-27 12:30:00,35.44,36.29,35.42,36.26,381000.0,35.44,36.29,35.42,36.26,381000.0
2011-07-27 13:00:00,36.25,36.47,35.98,35.98,159000.0,36.25,36.47,35.98,35.98,159000.0
2011-07-27 13:30:00,35.97,36.12,35.6,35.64,160300.0,35.97,36.12,35.6,35.64,160300.0
2011-07-27 14:00:00,35.63,35.64,35.24,35.3,245600.0,35.63,35.64,35.24,35.3,245600.0
2011-07-27 14:30:00,35.31,35.32,34.9,35.01,251800.0,35.31,35.32,34.9,35.01,251800.0
2011-07-27 15:00:00,35.02,35.13,34.69,34.69,285800.0,35.02,35.13,34.69,34.69,285800.0
2011-07-27 15:30:00,34.69,34.8,34.25,34.42,481400.0,34.69,34.8,34.25,34.42,481400.0
2011-07-28 09:30:00,34.42,34.99,34.1,34.86,278700.0,34.42,34.99,34.1,34.86,278700.0
2011-07-28 10:00:00,34.87,35.33,34.65,35.11,276700.0,34.87,35.33,34.65,35.11,276700.0
2011-07-28 10:30:00,35.11,35.21,34.92,34.95,116900.0,35.11,35.21,34.92,34.95,116900.0
2011-07-28 11:00:00,34.96,35.36,34.95,35.36,77100.0,34.96,35.36,34.95,35.36,77100.0
2011-07-28 11:30:00,35.35,35.53,35.35,35.44,110900.0,35.35,35.53,35.35,35.44,110900.0
2011-07-28 12:00:00,35.45,35.48,35.21,35.25,49400.0,35.45,35.48,35.21,35.25,49400.0
2011-07-28 12:30:00,35.25,35.28,35.12,35.23,86700.0,35.25,35.28,35.12,35.23,86700.0
2011-07-28 13:00:00,35.22,35.28,35.13,35.19,104000.0,35.22,35.28,35.13,35.19,104000.0
2011-07-28 13:30:00,35.19,35.43,35.18,35.37,108800.0,35.19,35.43,35.18,35.37,108800.0
2011-07-28 14:00:00,35.38,35.39,35.0,35.16,137500.0,35.38,35.39,35.0,35.16,137500.0
2011-07-28 14:30:00,35.16,35.25,35.03,35.2,143200.0,35.16,35.25,35.03,35.2,143200.0
2011-07-28 15:00:00,35.2,35.2,34.98,35.0,132000.0,35.2,35.2,34.98,35.0,132000.0
2011-07-28 15:30:00,34.99,35.0,34.66,34.68,482100.0,34.99,35.0,34.66,34.68,482100.0
2011-07-29 09:30:00,34.24,34.28,33.54,34.23,145300.0,34.24,34.28,33.54,34.23,145300.0
2011-07-29 10:00:00,34.21,34.53,33.99,34.51,182500.0,34.21,34.53,33.99,34.51,182500.0
2011-07-29 10:30:00,34.51,35.03,34.45,34.99,183400.0,34.51,35.03,34.45,34.99,183400.0
2011-07-29 11:00:00,34.99,35.23,34.82,35.04,137300.0,34.99,35.23,34.82,35.04,137300.0
2011-07-29 11:30:00,35.03,35.13,34.94,35.07,106900.0,35.03,35.13,34.94,35.07,106900.0
2011-07-29 12:00:00,35.06,35.06,34.8,34.83,76100.0,35.06,35.06,34.8,34.83,76100.0
2011-07-29 12:30:00,34.85,35.03,34.8,34.81,63400.0,34.85,35.03,34.8,34.81,63400.0
2011-07-29 13:00:00,34.81,34.9,34.76,34.89,40200.0,34.81,34.9,34.76,34.89,40200.0
2011-07-29 13:30:00,34.88,35.07,34.83,35.02,47900.0,34.88,35.07,34.83,35.02,47900.0
2011-07-29 14:00:00,35.02,35.1,34.82,34.86,62000.0,35.02,35.1,34.82,34.86,62000.0
2011-07-29 14:30:00,34.86,34.9,34.79,34.81,62000.0,34.86,34.9,34.79,34.81,62000.0
2011-07-29 15:00:00,34.8,34.87,34.67,34.73,126500.0,34.8,34.87,34.67,34.73,126500.0
2011-07-29 15:30:00,34.73,34.81,34.67,34.72,257400.0,34.73,34.81,34.67,34.72,257400.0
2011-08-01 09:30:00,35.15,35.27,34.35,34.42,117700.0,35.15,35.27,34.35,34.42,117700.0
2011-08-01 10:00:00,34.36,34.36,33.72,34.17,201300.0,34.36,34.36,33.72,34.17,201300.0
2011-08-01 10:30:00,34.21,34.29,34.09,34.14,89900.0,34.21,34.29,34.09,34.14,89900.0
2011-08-01 11:00:00,34.13,34.13,33.84,34.08,105800.0,34.13,34.13,33.84,34.08,105800.0
2011-08-01 11:30:00,34.06,34.08,33.8,33.83,140700.0,34.06,34.08,33.8,33.83,140700.0
2011-08-01 12:00:00,33.82,33.89,33.71,33.88,139000.0,33.82,33.89,33.71,33.88,139000.0
2011-08-01 12:30:00,33.9,33.97,33.76,33.88,80700.0,33.9,33.97,33.76,33.88,80700.0
2011-08-01 13:00:00,33.89,33.94,33.77,33.79,71600.0,33.89,33.94,33.77,33.79,71600.0
2011-08-01 13:30:00,33.79,33.88,33.78,33.86,49100.0,33.79,33.88,33.78,33.86,49100.0
2011-08-01 14:00:00,33.85,33.85,33.65,33.76,91700.0,33.85,33.85,33.65,33.76,91700.0
2011-08-01 14:30:00,33.75,34.03,33.74,34.02,112500.0,33.75,34.03,33.74,34.02,112500.0
2011-08-01 15:00:00,34.02,34.14,33.98,34.13,145200.0,34.02,34.14,33.98,34.13,145200.0
2011-08-01 15:30:00,34.13,34.19,33.95,34.18,284900.0,34.13,34.19,33.95,34.18,284900.0
2011-08-02 09:30:00,33.72,33.97,33.32,33.92,221800.0,33.72,33.97,33.32,33.92,221800.0
2011-08-02 10:00:00,33.92,34.04,33.68,33.82,135300.0,33.92,34.04,33.68,33.82,135300.0
2011-08-02 10:30:00,33.81,33.93,33.62,33.74,206000.0,33.81,33.93,33.62,33.74,206000.0
2011-08-02 11:00:00,33.74,33.82,33.37,33.43,146400.0,33.74,33.82,33.37,33.43,146400.0
2011-08-02 11:30:00,33.42,33.65,33.41,33.53,118400.0,33.42,33.65,33.41,33.53,118400.0
2011-08-02 12:00:00,33.53,33.53,33.38,33.46,40700.0,33.53,33.53,33.38,33.46,40700.0
2011-08-02 12:30:00,33.47,33.47,33.14,33.35,113800.0,33.47,33.47,33.14,33.35,113800.0
2011-08-02 13:00:00,33.35,33.52,33.29,33.46,133100.0,33.35,33.52,33.29,33.46,133100.0
2011-08-02 13:30:00,33.46,33.47,33.11,33.2,111800.0,33.46,33.47,33.11,33.2,111800.0
2011-08-02 14:00:00,33.18,33.39,33.15,33.26,129600.0,33.18,33.39,33.15,33.26,129600.0
2011-08-02 14:30:00,33.25,33.27,33.04,33.17,130900.0,33.25,33.27,33.04,33.17,130900.0
2011-08-02 15:00:00,33.18,33.18,33.04,33.1,317900.0,33.18,33.18,33.04,33.1,317900.0
2011-08-02 15:30:00,33.09,33.16,32.8,32.81,411200.0,33.09,33.16,32.8,32.81,411200.0
2011-08-03 09:30:00,32.87,33.11,32.53,33.01,120900.0,32.87,33.11,32.53,33.01,120900.0
2011-08-03 10:00:00,32.98,33.06,32.2,32.37,186800.0,32.98,33.06,32.2,32.37,186800.0
2011-08-03 10:30:00,32.36,32.43,31.86,32.43,151100.0,32.36,32.43,31.86,32.43,151100.0
2011-08-03 11:00:00,32.43,32.73,32.29,32.53,99200.0,32.43,32.73,32.29,32.53,99200.0
2011-08-03 11:30:00,32.56,32.78,32.45,32.47,80500.0,32.56,32.78,32.45,32.47,80500.0
2011-08-03 12:00:00,32.47,32.5,32.22,32.33,51100.0,32.47,32.5,32.22,32.33,51100.0
2011-08-03 12:30:00,32.34,32.55,32.32,32.49,69800.0,32.34,32.55,32.32,32.49,69800.0
2011-08-03 13:00:00,32.49,32.72,32.39,32.72,73000.0,32.49,32.72,32.39,32.72,73000.0
2011-08-03 13:30:00,32.73,33.11,32.72,32.91,64900.0,32.73,33.11,32.72,32.91,64900.0
2011-08-03 14:00:00,32.93,33.1,32.92,32.94,108400.0,32.93,33.1,32.92,32.94,108400.0
2011-08-03 14:30:00,32.95,33.05,32.86,32.99,124700.0,32.95,33.05,32.86,32.99,124700.0
2011-08-03 15:00:00,32.99,33.23,32.89,33.13,131300.0,32.99,33.23,32.89,33.13,131300.0
2011-08-03 15:30:00,33.13,33.2,32.98,33.14,203100.0,33.13,33.2,32.98,33.14,203100.0
2011-08-04 09:30:00,32.59,32.77,32.12,32.13,216000.0,32.59,32.77,32.12,32.13,216000.0
2011-08-04 10:00:00,32.14,32.21,31.65,31.92,184000.0,32.14,32.21,31.65,31.92,184000.0
2011-08-04 10:30:00,31.92,32.09,31.43,31.47,162700.0,31.92,32.09,31.43,31.47,162700.0
2011-08-04 11:00:00,31.47,31.7,31.28,31.28,154800.0,31.47,31.7,31.28,31.28,154800.0
2011-08-04 11:30:00,31.33,31.43,30.94,31.12,177100.0,31.33,31.43,30.94,31.12,177100.0
2011-08-04 12:00:00,31.11,31.46,31.08,31.4,228700.0,31.11,31.46,31.08,31.4,228700.0
2011-08-04 12:30:00,31.42,31.59,31.41,31.48,115700.0,31.42,31.59,31.41,31.48,115700.0
2011-08-04 13:00:00,31.49,31.56,31.26,31.41,97200.0,31.49,31.56,31.26,31.41,97200.0
2011-08-04 13:30:00,31.4,31.41,31.07,31.15,93800.0,31.4,31.41,31.07,31.15,93800.0
2011-08-04 14:00:00,31.16,31.31,31.0,31.24,338100.0,31.16,31.31,31.0,31.24,338100.0
2011-08-04 14:30:00,31.25,31.75,31.22,31.54,301300.0,31.25,31.75,31.22,31.54,301300.0
2011-08-04 15:00:00,31.53,31.69,31.41,31.41,258600.0,31.53,31.69,31.41,31.41,258600.0
2011-08-04 15:30:00,31.41,31.5,31.0,31.01,500700.0,31.41,31.5,31.0,31.01,500700.0
2011-08-05 09:30:00,31.49,31.64,30.17,30.36,213000.0,31.49,31.64,30.17,30.36,213000.0
2011-08-05 10:00:00,30.29,31.13,30.16,30.93,184300.0,30.29,31.13,30.16,30.93,184300.0
2011-08-05 10:30:00,30.88,30.88,30.38,30.68,139800.0,30.88,30.88,30.38,30.68,139800.0
2011-08-05 11:00:00,30.63,30.63,29.75,30.06,223100.0,30.63,30.63,29.75,30.06,223100.0
2011-08-05 11:30:00,30.05,30.21,29.39,29.39,292100.0,30.05,30.21,29.39,29.39,292100.0
2011-08-05 12:00:00,29.44,30.21,29.27,29.96,189300.0,29.44,30.21,29.27,29.96,189300.0
2011-08-05 12:30:00,29.96,31.01,29.91,30.84,131500.0,29.96,31.01,29.91,30.84,131500.0
2011-08-05 13:00:00,30.86,31.0,30.44,30.9,96400.0,30.86,31.0,30.44,30.9,96400.0
2011-08-05 13:30:00,30.89,31.07,30.65,30.97,147700.0,30.89,31.07,30.65,30.97,147700.0
2011-08-05 14:00:00,30.96,30.99,30.66,30.79,131400.0,30.96,30.99,30.66,30.79,131400.0
2011-08-05 14:30:00,30.77,30.84,30.43,30.54,197900.0,30.77,30.84,30.43,30.54,197900.0
2011-08-05 15:00:00,30.54,30.62,30.07,30.1,271200.0,30.54,30.62,30.07,30.1,271200.0
2011-08-05 15:30:00,30.13,30.54,30.11,30.31,478400.0,30.13,30.54,30.11,30.31,478400.0
2011-08-08 09:30:00,28.45,29.41,28.07,29.23,417600.0,28.45,29.41,28.07,29.23,417600.0
2011-08-08 10:00:00,29.2,29.27,28.34,28.36,145900.0,29.2,29.27,28.34,28.36,145900.0
2011-08-08 10:30:00,28.36,28.8,28.23,28.57,228300.0,28.36,28.8,28.23,28.57,228300.0
2011-08-08 11:00:00,28.56,29.22,28.52,29.07,237600.0,28.56,29.22,28.52,29.07,237600.0
2011-08-08 11:30:00,29.03,29.13,28.85,29.0,173100.0,29.03,29.13,28.85,29.0,173100.0
2011-08-08 12:00:00,28.99,28.99,28.68,28.8,173000.0,28.99,28.99,28.68,28.8,173000.0
2011-08-08 12:30:00,28.79,28.91,28.68,28.79,174500.0,28.79,28.91,28.68,28.79,174500.0
2011-08-08 13:00:00,28.78,28.94,28.72,28.9,181800.0,28.78,28.94,28.72,28.9,181800.0
2011-08-08 13:30:00,28.91,28.91,28.45,28.51,160900.0,28.91,28.91,28.45,28.51,160900.0
2011-08-08 14:00:00,28.5,28.7,28.23,28.37,286100.0,28.5,28.7,28.23,28.37,286100.0
2011-08-08 14:30:00,28.36,28.67,28.26,28.3,231900.0,28.36,28.67,28.26,28.3,231900.0
2011-08-08 15:00:00,28.29,29.04,28.13,28.68,329000.0,28.29,29.04,28.13,28.68,329000.0
2011-08-08 15:30:00,28.68,28.74,27.91,27.92,587100.0,28.68,28.74,27.91,27.92,587100.0
2011-08-09 09:30:00,28.2,29.15,28.03,29.08,385100.0,28.2,29.15,28.03,29.08,385100.0
2011-08-09 10:00:00,29.11,29.7,29.06,29.62,286500.0,29.11,29.7,29.06,29.62,286500.0
2011-08-09 10:30:00,29.6,29.97,29.48,29.74,327600.0,29.6,29.97,29.48,29.74,327600.0
2011-08-09 11:00:00,29.7,29.7,29.3,29.69,176700.0,29.7,29.7,29.3,29.69,176700.0
2011-08-09 11:30:00,29.69,29.76,29.51,29.64,125500.0,29.69,29.76,29.51,29.64,125500.0
2011-08-09 12:00:00,29.65,29.73,29.48,29.5,110600.0,29.65,29.73,29.48,29.5,110600.0
2011-08-09 12:30:00,29.5,29.53,29.23,29.28,90800.0,29.5,29.53,29.23,29.28,90800.0
2011-08-09 13:00:00,29.26,29.49,29.18,29.22,160600.0,29.26,29.49,29.18,29.22,160600.0
2011-08-09 13:30:00,29.18,29.27,28.92,29.16,185000.0,29.18,29.27,28.92,29.16,185000.0
2011-08-09 14:00:00,29.16,29.29,28.38,29.04,280800.0,29.16,29.29,28.38,29.04,280800.0
2011-08-09 14:30:00,29.05,29.06,27.94,28.48,389400.0,29.05,29.06,27.94,28.48,389400.0
2011-08-09 15:00:00,28.44,29.18,28.28,29.12,284300.0,28.44,29.18,28.28,29.12,284300.0
2011-08-09 15:30:00,29.12,30.0,28.89,29.97,352500.0,29.12,30.0,28.89,29.97,352500.0
2011-08-10 09:30:00,29.46,30.32,29.13,29.66,224700.0,29.46,30.32,29.13,29.66,224700.0
2011-08-10 10:00:00,29.7,29.94,29.31,29.74,171400.0,29.7,29.94,29.31,29.74,171400.0
2011-08-10 10:30:00,29.75,30.14,29.72,29.94,167600.0,29.75,30.14,29.72,29.94,167600.0
2011-08-10 11:00:00,29.91,30.05,29.71,29.77,107100.0,29.91,30.05,29.71,29.77,107100.0
2011-08-10 11:30:00,29.83,30.0,29.68,29.94,120900.0,29.83,30.0,29.68,29.94,120900.0
2011-08-10 12:00:00,29.91,30.16,29.81,29.94,87000.0,29.91,30.16,29.81,29.94,87000.0
2011-08-10 12:30:00,29.93,30.27,29.7,30.26,160100.0,29.93,30.27,29.7,30.26,160100.0
2011-08-10 13:00:00,30.22,30.31,29.98,30.15,103400.0,30.22,30.31,29.98,30.15,103400.0
2011-08-10 13:30:00,30.16,30.55,30.04,30.4,170500.0,30.16,30.55,30.04,30.4,170500.0
2011-08-10 14:00:00,30.39,30.81,30.34,30.47,90600.0,30.39,30.81,30.34,30.47,90600.0
2011-08-10 14:30:00,30.49,30.55,30.11,30.11,110400.0,30.49,30.55,30.11,30.11,110400.0
2011-08-10 15:00:00,30.1,30.25,29.9,29.99,182900.0,30.1,30.25,29.9,29.99,182900.0
2011-08-10 15:30:00,29.99,30.14,29.41,29.47,368100.0,29.99,30.14,29.41,29.47,368100.0
2011-08-11 09:30:00,29.59,30.27,29.5,30.0,103200.0,29.59,30.27,29.5,30.0,103200.0
2011-08-11 10:00:00,30.01,30.71,29.94,30.48,90800.0,30.01,30.71,29.94,30.48,90800.0
2011-08-11 10:30:00,30.49,30.87,30.4,30.68,54800.0,30.49,30.87,30.4,30.68,54800.0
2011-08-11 11:00:00,30.7,30.81,30.47,30.58,41400.0,30.7,30.81,30.47,30.58,41400.0
2011-08-11 11:30:00,30.66,30.78,30.56,30.65,63100.0,30.66,30.78,30.56,30.65,63100.0
2011-08-11 12:00:00,30.66,30.67,30.45,30.54,76300.0,30.66,30.67,30.45,30.54,76300.0
2011-08-11 12:30:00,30.53,31.26,30.53,31.19,64300.0,30.53,31.26,30.53,31.19,64300.0
2011-08-11 13:00:00,31.18,31.19,30.91,31.02,87800.0,31.18,31.19,30.91,31.02,87800.0
2011-08-11 13:30:00,31.04,31.14,30.78,30.87,90000.0,31.04,31.14,30.78,30.87,90000.0
2011-08-11 14:00:00,30.89,31.07,30.86,31.01,191700.0,30.89,31.07,30.86,31.01,191700.0
2011-08-11 14:30:00,31.05,31.05,30.84,30.93,241000.0,31.05,31.05,30.84,30.93,241000.0
2011-08-11 15:00:00,30.94,31.19,30.92,31.17,219600.0,30.94,31.19,30.92,31.17,219600.0
2011-08-11 15:30:00,31.18,31.47,31.14,31.15,452000.0,31.18,31.47,31.14,31.15,452000.0
2011-08-12 09:30:00,31.4,32.17,31.34,31.75,219300.0,31.4,32.17,31.34,31.75,219300.0
2011-08-12 10:00:00,31.79,31.86,31.28,31.84,152900.0,31.79,31.86,31.28,31.84,152900.0
2011-08-12 10:30:00,31.84,31.87,31.4,31.5,47000.0,31.84,31.87,31.4,31.5,47000.0
2011-08-12 11:00:00,31.5,31.71,31.34,31.71,71500.0,31.5,31.71,31.34,31.71,71500.0
2011-08-12 11:30:00,31.69,32.1,31.64,32.08,62000.0,31.69,32.1,31.64,32.08,62000.0
2011-08-12 12:00:00,32.08,32.11,31.83,31.94,40300.0,32.08,32.11,31.83,31.94,40300.0
2011-08-12 12:30:00,31.95,32.01,31.68,31.75,49700.0,31.95,32.01,31.68,31.75,49700.0
2011-08-12 13:00:00,31.75,31.8,31.48,31.52,53600.0,31.75,31.8,31.48,31.52,53600.0
2011-08-12 13:30:00,31.53,31.69,31.48,31.67,37200.0,31.53,31.69,31.48,31.67,37200.0
2011-08-12 14:00:00,31.66,31.82,31.42,31.52,60200.0,31.66,31.82,31.42,31.52,60200.0
2011-08-12 14:30:00,31.49,31.54,31.32,31.42,50800.0,31.49,31.54,31.32,31.42,50800.0
2011-08-12 15:00:00,31.4,31.54,31.36,31.43,97500.0,31.4,31.54,31.36,31.43,97500.0
2011-08-12 15:30:00,31.43,31.45,31.25,31.41,131400.0,31.43,31.45,31.25,31.41,131400.0
2011-08-15 09:30:00,31.83,32.25,31.76,32.06,106500.0,31.83,32.25,31.76,32.06,106500.0
2011-08-15 10:00:00,32.08,32.49,31.92,32.43,108000.0,32.08,32.49,31.92,32.43,108000.0
2011-08-15 10:30:00,32.39,32.51,32.31,32.32,70000.0,32.39,32.51,32.31,32.32,70000.0
2011-08-15 11:00:00,32.32,32.35,31.94,31.97,82500.0,32.32,32.35,31.94,31.97,82500.0
2011-08-15 11:30:00,31.98,32.3,31.9,32.29,71200.0,31.98,32.3,31.9,32.29,71200.0
2011-08-15 12:00:00,32.27,32.43,32.25,32.37,53200.0,32.27,32.43,32.25,32.37,53200.0
2011-08-15 12:30:00,32.36,32.5,32.28,32.48,41900.0,32.36,32.5,32.28,32.48,41900.0
2011-08-15 13:00:00,32.48,32.52,32.24,32.38,40400.0,32.48,32.52,32.24,32.38,40400.0
2011-08-15 13:30:00,32.38,32.46,32.34,32.44,39300.0,32.38,32.46,32.34,32.44,39300.0
2011-08-15 14:00:00,32.44,32.62,32.42,32.58,70900.0,32.44,32.62,32.42,32.58,70900.0
2011-08-15 14:30:00,32.57,32.61,32.44,32.61,72500.0,32.57,32.61,32.44,32.61,72500.0
2011-08-15 15:00:00,32.61,32.68,32.55,32.59,102300.0,32.61,32.68,32.55,32.59,102300.0
2011-08-15 15:30:00,32.57,32.73,32.53,32.59,259000.0,32.57,32.73,32.53,32.59,259000.0
2011-08-16 09:30:00,32.27,32.6,32.11,32.14,122900.0,32.27,32.6,32.11,32.14,122900.0
2011-08-16 10:00:00,32.1,32.21,31.84,32.02,153500.0,32.1,32.21,31.84,32.02,153500.0
2011-08-16 10:30:00,32.0,32.22,31.87,32.18,82900.0,32.0,32.22,31.87,32.18,82900.0
2011-08-16 11:00:00,32.18,32.22,32.06,32.15,67000.0,32.18,32.22,32.06,32.15,67000.0
2011-08-16 11:30:00,32.15,32.55,32.15,32.53,58300.0,32.15,32.55,32.15,32.53,58300.0
2011-08-16 12:00:00,32.52,32.69,32.1,32.12,76200.0,32.52,32.69,32.1,32.12,76200.0
2011-08-16 12:30:00,32.13,32.13,31.77,31.77,57000.0,32.13,32.13,31.77,31.77,57000.0
2011-08-16 13:00:00,31.77,31.78,31.5,31.67,51600.0,31.77,31.78,31.5,31.67,51600.0
2011-08-16 13:30:00,31.66,31.77,31.6,31.6,103900.0,31.66,31.77,31.6,31.6,103900.0
2011-08-16 14:00:00,31.63,31.77,31.44,31.45,140300.0,31.63,31.77,31.44,31.45,140300.0
2011-08-16 14:30:00,31.45,31.46,31.28,31.3,127200.0,31.45,31.46,31.28,31.3,127200.0
2011-08-16 15:00:00,31.29,31.68,31.27,31.67,132900.0,31.29,31.68,31.27,31.67,132900.0
2011-08-16 15:30:00,31.7,31.77,31.44,31.51,259000.0,31.7,31.77,31.44,31.51,259000.0
2011-08-17 09:30:00,31.66,32.11,31.66,32.05,78200.0,31.66,32.11,31.66,32.05,78200.0
2011-08-17 10:00:00,32.08,32.17,31.99,32.14,61900.0,32.08,32.17,31.99,32.14,61900.0
2011-08-17 10:30:00,32.11,32.13,31.94,31.97,79800.0,32.11,32.13,31.94,31.97,79800.0
2011-08-17 11:00:00,31.96,32.08,31.92,32.01,124300.0,31.96,32.08,31.92,32.01,124300.0
2011-08-17 11:30:00,32.0,32.08,31.57,31.66,150600.0,32.0,32.08,31.57,31.66,150600.0
2011-08-17 12:00:00,31.66,31.73,31.54,31.66,60200.0,31.66,31.73,31.54,31.66,60200.0
2011-08-17 12:30:00,31.67,31.68,31.45,31.51,51300.0,31.67,31.68,31.45,31.51,51300.0
2011-08-17 13:00:00,31.51,31.54,31.31,31.33,48600.0,31.51,31.54,31.31,31.33,48600.0
2011-08-17 13:30:00,31.34,31.53,31.34,31.45,111300.0,31.34,31.53,31.34,31.45,111300.0
2011-08-17 14:00:00,31.46,31.67,31.46,31.61,71200.0,31.46,31.67,31.46,31.61,71200.0
2011-08-17 14:30:00,31.61,31.85,31.61,31.83,248700.0,31.61,31.85,31.61,31.83,248700.0
2011-08-17 15:00:00,31.84,31.94,31.78,31.83,125900.0,31.84,31.94,31.78,31.83,125900.0
2011-08-17 15:30:00,31.83,31.9,31.75,31.84,225200.0,31.83,31.9,31.75,31.84,225200.0
2011-08-18 09:30:00,30.99,30.99,30.02,30.21,258600.0,30.99,30.99,30.02,30.21,258600.0
2011-08-18 10:00:00,30.21,30.21,29.48,30.07,258900.0,30.21,30.21,29.48,30.07,258900.0
2011-08-18 10:30:00,30.07,30.2,29.91,30.16,103300.0,30.07,30.2,29.91,30.16,103300.0
2011-08-18 11:00:00,30.16,30.23,29.87,30.03,165500.0,30.16,30.23,29.87,30.03,165500.0
2011-08-18 11:30:00,30.03,30.21,30.0,30.21,61600.0,30.03,30.21,30.0,30.21,61600.0
2011-08-18 12:00:00,30.2,30.47,30.13,30.38,121000.0,30.2,30.47,30.13,30.38,121000.0
2011-08-18 12:30:00,30.38,30.38,30.1,30.22,90700.0,30.38,30.38,30.1,30.22,90700.0
2011-08-18 13:00:00,30.23,30.25,30.0,30.06,63300.0,30.23,30.25,30.0,30.06,63300.0
2011-08-18 13:30:00,30.04,30.08,29.9,30.04,99100.0,30.04,30.08,29.9,30.04,99100.0
2011-08-18 14:00:00,30.04,30.18,29.98,30.04,103100.0,30.04,30.18,29.98,30.04,103100.0
2011-08-18 14:30:00,30.02,30.08,29.8,29.81,141900.0,30.02,30.08,29.8,29.81,141900.0
2011-08-18 15:00:00,29.82,29.84,29.57,29.68,119500.0,29.82,29.84,29.57,29.68,119500.0
2011-08-18 15:30:00,29.69,29.84,29.49,29.78,218300.0,29.69,29.84,29.49,29.78,218300.0
2011-08-19 09:30:00,29.33,30.2,29.33,30.08,69900.0,29.33,30.2,29.33,30.08,69900.0
2011-08-19 10:00:00,30.08,30.28,29.84,30.17,62800.0,30.08,30.28,29.84,30.17,62800.0
2011-08-19 10:30:00,30.16,30.24,29.75,29.9,44500.0,30.16,30.24,29.75,29.9,44500.0
2011-08-19 11:00:00,29.9,29.95,29.45,29.52,33100.0,29.9,29.95,29.45,29.52,33100.0
2011-08-19 11:30:00,29.53,29.72,29.43,29.71,42900.0,29.53,29.72,29.43,29.71,42900.0
2011-08-19 12:00:00,29.71,29.83,29.64,29.7,47300.0,29.71,29.83,29.64,29.7,47300.0
2011-08-19 12:30:00,29.7,29.71,29.54,29.61,40400.0,29.7,29.71,29.54,29.61,40400.0
2011-08-19 13:00:00,29.59,29.7,29.52,29.63,71900.0,29.59,29.7,29.52,29.63,71900.0
2011-08-19 13:30:00,29.63,29.64,29.33,29.35,51600.0,29.63,29.64,29.33,29.35,51600.0
2011-08-19 14:00:00,29.35,29.46,29.14,29.22,87200.0,29.35,29.46,29.14,29.22,87200.0
2011-08-19 14:30:00,29.23,29.3,29.04,29.07,76400.0,29.23,29.3,29.04,29.07,76400.0
2011-08-19 15:00:00,29.08,29.15,28.85,29.01,175000.0,29.08,29.15,28.85,29.01,175000.0
2011-08-19 15:30:00,29.02,29.06,28.75,28.89,199700.0,29.02,29.06,28.75,28.89,199700.0
2011-08-22 09:30:00,29.54,30.0,29.37,29.41,84000.0,29.54,30.0,29.37,29.41,84000.0
2011-08-22 10:00:00,29.42,29.71,29.29,29.71,95500.0,29.42,29.71,29.29,29.71,95500.0
2011-08-22 10:30:00,29.72,29.83,29.36,29.44,61900.0,29.72,29.83,29.36,29.44,61900.0
2011-08-22 11:00:00,29.43,29.62,29.38,29.55,67300.0,29.43,29.62,29.38,29.55,67300.0
2011-08-22 11:30:00,29.55,29.57,29.19,29.24,49300.0,29.55,29.57,29.19,29.24,49300.0
2011-08-22 12:00:00,29.23,29.53,29.2,29.37,55200.0,29.23,29.53,29.2,29.37,55200.0
2011-08-22 12:30:00,29.38,29.61,29.19,29.59,46900.0,29.38,29.61,29.19,29.59,46900.0
2011-08-22 13:00:00,29.57,29.58,29.41,29.41,41400.0,29.57,29.58,29.41,29.41,41400.0
2011-08-22 13:30:00,29.42,29.47,29.14,29.32,55800.0,29.42,29.47,29.14,29.32,55800.0
2011-08-22 14:00:00,29.33,29.44,29.22,29.28,88200.0,29.33,29.44,29.22,29.28,88200.0
2011-08-22 14:30:00,29.29,29.31,29.05,29.05,92000.0,29.29,29.31,29.05,29.05,92000.0
2011-08-22 15:00:00,29.05,29.31,29.02,29.3,125700.0,29.05,29.31,29.02,29.3,125700.0
2011-08-22 15:30:00,29.3,29.43,29.05,29.16,216800.0,29.3,29.43,29.05,29.16,216800.0
2011-08-23 09:30:00,29.43,29.79,29.43,29.61,84900.0,29.43,29.79,29.43,29.61,84900.0
2011-08-23 10:00:00,29.61,29.85,29.5,29.68,117800.0,29.61,29.85,29.5,29.68,117800.0
2011-08-23 10:30:00,29.67,29.71,29.48,29.5,102600.0,29.67,29.71,29.48,29.5,102600.0
2011-08-23 11:00:00,29.5,29.61,29.41,29.6,84000.0,29.5,29.61,29.41,29.6,84000.0
2011-08-23 11:30:00,29.61,29.76,29.57,29.68,143800.0,29.61,29.76,29.57,29.68,143800.0
2011-08-23 12:00:00,29.69,29.71,29.56,29.62,94100.0,29.69,29.71,29.56,29.62,94100.0
2011-08-23 12:30:00,29.63,29.69,29.61,29.63,90300.0,29.63,29.69,29.61,29.63,90300.0
2011-08-23 13:00:00,29.64,29.68,29.57,29.61,65800.0,29.64,29.68,29.57,29.61,65800.0
2011-08-23 13:30:00,29.62,29.62,29.31,29.42,78200.0,29.62,29.62,29.31,29.42,78200.0
2011-08-23 14:00:00,29.43,29.64,29.39,29.58,78700.0,29.43,29.64,29.39,29.58,78700.0
2011-08-23 14:30:00,29.59,29.71,29.56,29.64,116100.0,29.59,29.71,29.56,29.64,116100.0
2011-08-23 15:00:00,29.65,29.97,29.65,29.87,167700.0,29.65,29.97,29.65,29.87,167700.0
2011-08-23 15:30:00,29.86,29.89,29.72,29.73,539100.0,29.86,29.89,29.72,29.73,539100.0
2011-08-24 09:30:00,29.72,29.94,29.4,29.91,97000.0,29.72,29.94,29.4,29.91,97000.0
2011-08-24 10:00:00,29.92,30.01,29.66,29.72,127800.0,29.92,30.01,29.66,29.72,127800.0
2011-08-24 10:30:00,29.73,29.75,29.5,29.5,79100.0,29.73,29.75,29.5,29.5,79100.0
2011-08-24 11:00:00,29.51,29.79,29.43,29.72,66900.0,29.51,29.79,29.43,29.72,66900.0
2011-08-24 11:30:00,29.72,29.76,29.51,29.54,69900.0,29.72,29.76,29.51,29.54,69900.0
2011-08-24 12:00:00,29.53,29.55,29.29,29.5,69500.0,29.53,29.55,29.29,29.5,69500.0
2011-08-24 12:30:00,29.51,29.78,29.44,29.76,51600.0,29.51,29.78,29.44,29.76,51600.0
2011-08-24 13:00:00,29.75,29.96,29.7,29.9,48200.0,29.75,29.96,29.7,29.9,48200.0
2011-08-24 13:30:00,29.92,30.07,29.8,30.07,61000.0,29.92,30.07,29.8,30.07,61000.0
2011-08-24 14:00:00,30.08,30.1,29.9,29.95,77100.0,30.08,30.1,29.9,29.95,77100.0
2011-08-24 14:30:00,29.95,30.07,29.92,30.06,55000.0,29.95,30.07,29.92,30.06,55000.0
2011-08-24 15:00:00,30.07,30.37,30.01,30.28,98200.0,30.07,30.37,30.01,30.28,98200.0
2011-08-24 15:30:00,30.29,30.58,30.29,30.43,192900.0,30.29,30.58,30.29,30.43,192900.0
2011-08-25 09:30:00,30.6,30.78,30.17,30.33,66200.0,30.6,30.78,30.17,30.33,66200.0
2011-08-25 10:00:00,30.34,30.51,30.02,30.24,94500.0,30.34,30.51,30.02,30.24,94500.0
2011-08-25 10:30:00,30.26,30.32,29.86,29.9,65300.0,30.26,30.32,29.86,29.9,65300.0
2011-08-25 11:00:00,29.9,30.24,29.81,30.24,101300.0,29.9,30.24,29.81,30.24,101300.0
2011-08-25 11:30:00,30.23,30.28,29.98,30.15,107700.0,30.23,30.28,29.98,30.15,107700.0
2011-08-25 12:00:00,30.16,30.2,29.99,30.06,59800.0,30.16,30.2,29.99,30.06,59800.0
2011-08-25 12:30:00,30.06,30.06,29.78,29.9,45900.0,30.06,30.06,29.78,29.9,45900.0
2011-08-25 13:00:00,29.91,30.09,29.84,30.07,46800.0,29.91,30.09,29.84,30.07,46800.0
2011-08-25 13:30:00,30.08,30.11,29.9,30.04,58700.0,30.08,30.11,29.9,30.04,58700.0
2011-08-25 14:00:00,30.04,30.07,29.9,29.99,113900.0,30.04,30.07,29.9,29.99,113900.0
2011-08-25 14:30:00,29.99,30.01,29.71,29.73,64300.0,29.99,30.01,29.71,29.73,64300.0
2011-08-25 15:00:00,29.72,30.03,29.67,29.84,89700.0,29.72,30.03,29.67,29.84,89700.0
2011-08-25 15:30:00,29.85,29.89,29.59,29.67,191700.0,29.85,29.89,29.59,29.67,191700.0
2011-08-26 09:30:00,29.15,29.6,29.03,29.34,103000.0,29.15,29.6,29.03,29.34,103000.0
2011-08-26 10:00:00,29.31,30.05,28.99,29.78,135200.0,29.31,30.05,28.99,29.78,135200.0
2011-08-26 10:30:00,29.8,30.27,29.62,29.87,58400.0,29.8,30.27,29.62,29.87,58400.0
2011-08-26 11:00:00,29.87,30.48,29.8,30.32,38900.0,29.87,30.48,29.8,30.32,38900.0
2011-08-26 11:30:00,30.31,30.48,30.21,30.46,68500.0,30.31,30.48,30.21,30.46,68500.0
2011-08-26 12:00:00,30.47,30.8,30.47,30.78,53700.0,30.47,30.8,30.47,30.78,53700.0
2011-08-26 12:30:00,30.79,30.79,30.5,30.58,48800.0,30.79,30.79,30.5,30.58,48800.0
2011-08-26 13:00:00,30.56,30.87,30.51,30.87,56400.0,30.56,30.87,30.51,30.87,56400.0
2011-08-26 13:30:00,30.89,31.03,30.83,30.98,71900.0,30.89,31.03,30.83,30.98,71900.0
2011-08-26 14:00:00,30.99,31.0,30.71,30.76,81800.0,30.99,31.0,30.71,30.76,81800.0
2011-08-26 14:30:00,30.76,31.03,30.75,30.97,75000.0,30.76,31.03,30.75,30.97,75000.0
2011-08-26 15:00:00,30.98,30.98,30.65,30.72,75100.0,30.98,30.98,30.65,30.72,75100.0
2011-08-26 15:30:00,30.73,31.01,30.69,30.95,167300.0,30.73,31.01,30.69,30.95,167300.0
2011-08-29 09:30:00,31.47,31.95,31.39,31.8,38900.0,31.47,31.95,31.39,31.8,38900.0
2011-08-29 10:00:00,31.79,32.02,31.71,31.84,30500.0,31.79,32.02,31.71,31.84,30500.0
2011-08-29 10:30:00,31.82,31.82,31.6,31.74,99700.0,31.82,31.82,31.6,31.74,99700.0
2011-08-29 11:00:00,31.78,31.85,31.64,31.82,53900.0,31.78,31.85,31.64,31.82,53900.0
2011-08-29 11:30:00,31.81,31.99,31.74,31.98,60900.0,31.81,31.99,31.74,31.98,60900.0
2011-08-29 12:00:00,31.97,32.1,31.94,32.03,22100.0,31.97,32.1,31.94,32.03,22100.0
2011-08-29 12:30:00,32.04,32.17,32.0,32.13,32400.0,32.04,32.17,32.0,32.13,32400.0
2011-08-29 13:00:00,32.13,32.26,32.12,32.18,31000.0,32.13,32.26,32.12,32.18,31000.0
2011-08-29 13:30:00,32.19,32.25,32.15,32.16,51800.0,32.19,32.25,32.15,32.16,51800.0
2011-08-29 14:00:00,32.17,32.38,32.17,32.38,35700.0,32.17,32.38,32.17,32.38,35700.0
2011-08-29 14:30:00,32.38,32.45,32.36,32.39,62200.0,32.38,32.45,32.36,32.39,62200.0
2011-08-29 15:00:00,32.39,32.5,32.38,32.49,93100.0,32.39,32.5,32.38,32.49,93100.0
2011-08-29 15:30:00,32.48,32.6,32.46,32.59,170200.0,32.48,32.6,32.46,32.59,170200.0
2011-08-30 09:30:00,32.1,32.17,31.8,31.87,111300.0,32.1,32.17,31.8,31.87,111300.0
2011-08-30 10:00:00,31.87,31.87,31.53,31.73,155600.0,31.87,31.87,31.53,31.73,155600.0
2011-08-30 10:30:00,31.75,31.82,31.5,31.65,74300.0,31.75,31.82,31.5,31.65,74300.0
2011-08-30 11:00:00,31.63,31.89,31.54,31.86,132300.0,31.63,31.89,31.54,31.86,132300.0
2011-08-30 11:30:00,31.84,32.12,31.81,32.12,72400.0,31.84,32.12,31.81,32.12,72400.0
2011-08-30 12:00:00,32.1,32.15,31.8,31.8,78500.0,32.1,32.15,31.8,31.8,78500.0
2011-08-30 12:30:00,31.79,31.8,31.26,31.29,82100.0,31.79,31.8,31.26,31.29,82100.0
2011-08-30 13:00:00,31.29,31.4,31.14,31.22,159300.0,31.29,31.4,31.14,31.22,159300.0
2011-08-30 13:30:00,31.22,31.22,30.97,31.09,132900.0,31.22,31.22,30.97,31.09,132900.0
2011-08-30 14:00:00,31.1,31.23,30.89,31.23,229400.0,31.1,31.23,30.89,31.23,229400.0
2011-08-30 14:30:00,31.24,31.29,31.01,31.1,149300.0,31.24,31.29,31.01,31.1,149300.0
2011-08-30 15:00:00,31.11,31.19,31.05,31.16,147200.0,31.11,31.19,31.05,31.16,147200.0
2011-08-30 15:30:00,31.18,31.44,31.09,31.09,400600.0,31.18,31.44,31.09,31.09,400600.0
2011-08-31 09:30:00,31.49,32.14,31.4,32.03,131500.0,31.49,32.14,31.4,32.03,131500.0
2011-08-31 10:00:00,32.11,32.34,32.02,32.19,90300.0,32.11,32.34,32.02,32.19,90300.0
2011-08-31 10:30:00,32.17,32.28,31.92,31.93,74800.0,32.17,32.28,31.92,31.93,74800.0
2011-08-31 11:00:00,31.93,31.94,31.47,31.7,70700.0,31.93,31.94,31.47,31.7,70700.0
2011-08-31 11:30:00,31.66,31.75,31.5,31.5,56800.0,31.66,31.75,31.5,31.5,56800.0
2011-08-31 12:00:00,31.51,31.75,31.48,31.73,48800.0,31.51,31.75,31.48,31.73,48800.0
2011-08-31 12:30:00,31.71,31.81,31.62,31.78,48300.0,31.71,31.81,31.62,31.78,48300.0
2011-08-31 13:00:00,31.78,31.81,31.51,31.55,47100.0,31.78,31.81,31.51,31.55,47100.0
2011-08-31 13:30:00,31.56,31.68,31.41,31.42,61000.0,31.56,31.68,31.41,31.42,61000.0
2011-08-31 14:00:00,31.43,31.46,31.2,31.27,75900.0,31.43,31.46,31.2,31.27,75900.0
2011-08-31 14:30:00,31.28,31.28,30.83,30.99,97500.0,31.28,31.28,30.83,30.99,97500.0
2011-08-31 15:00:00,30.98,31.25,30.94,31.07,148700.0,30.98,31.25,30.94,31.07,148700.0
2011-08-31 15:30:00,31.05,31.32,31.02,31.2,257200.0,31.05,31.32,31.02,31.2,257200.0
2011-09-01 09:30:00,31.26,31.69,31.23,31.64,137900.0,31.26,31.69,31.23,31.64,137900.0
2011-09-01 10:00:00,31.62,31.98,31.52,31.63,112800.0,31.62,31.98,31.52,31.63,112800.0
2011-09-01 10:30:00,31.61,31.68,31.43,31.57,81400.0,31.61,31.68,31.43,31.57,81400.0
2011-09-01 11:00:00,31.57,31.7,31.47,31.66,95100.0,31.57,31.7,31.47,31.66,95100.0
2011-09-01 11:30:00,31.66,31.74,31.51,31.69,41000.0,31.66,31.74,31.51,31.69,41000.0
2011-09-01 12:00:00,31.7,31.7,31.48,31.62,64700.0,31.7,31.7,31.48,31.62,64700.0
2011-09-01 12:30:00,31.65,31.65,31.45,31.49,34900.0,31.65,31.65,31.45,31.49,34900.0
2011-09-01 13:00:00,31.48,31.5,31.31,31.33,45800.0,31.48,31.5,31.31,31.33,45800.0
2011-09-01 13:30:00,31.35,31.39,31.18,31.19,63400.0,31.35,31.39,31.18,31.19,63400.0
2011-09-01 14:00:00,31.2,31.21,30.77,30.84,84300.0,31.2,31.21,30.77,30.84,84300.0
2011-09-01 14:30:00,30.85,31.14,30.85,31.01,91900.0,30.85,31.14,30.85,31.01,91900.0
2011-09-01 15:00:00,31.01,31.11,30.92,31.02,94200.0,31.01,31.11,30.92,31.02,94200.0
2011-09-01 15:30:00,31.02,31.04,30.85,30.87,151600.0,31.02,31.04,30.85,30.87,151600.0
2011-09-02 09:30:00,30.22,30.29,29.81,30.17,63600.0,30.22,30.29,29.81,30.17,63600.0
2011-09-02 10:00:00,30.15,30.41,30.11,30.33,74400.0,30.15,30.41,30.11,30.33,74400.0
2011-09-02 10:30:00,30.29,30.3,30.02,30.15,26800.0,30.29,30.3,30.02,30.15,26800.0
2011-09-02 11:00:00,30.19,30.21,30.07,30.18,25800.0,30.19,30.21,30.07,30.18,25800.0
2011-09-02 11:30:00,30.14,30.22,30.02,30.02,53100.0,30.14,30.22,30.02,30.02,53100.0
2011-09-02 12:00:00,30.03,30.03,29.81,29.9,63300.0,30.03,30.03,29.81,29.9,63300.0
2011-09-02 12:30:00,29.89,29.95,29.83,29.85,25600.0,29.89,29.95,29.83,29.85,25600.0
2011-09-02 13:00:00,29.86,29.9,29.65,29.7,57600.0,29.86,29.9,29.65,29.7,57600.0
2011-09-02 13:30:00,29.7,29.77,29.63,29.74,47500.0,29.7,29.77,29.63,29.74,47500.0
2011-09-02 14:00:00,29.71,29.75,29.56,29.63,54600.0,29.71,29.75,29.56,29.63,54600.0
2011-09-02 14:30:00,29.62,29.62,29.42,29.45,64900.0,29.62,29.62,29.42,29.45,64900.0
2011-09-02 15:00:00,29.45,29.49,29.4,29.45,61900.0,29.45,29.49,29.4,29.45,61900.0
2011-09-02 15:30:00,29.46,29.67,29.43,29.55,127900.0,29.46,29.67,29.43,29.55,127900.0
2011-09-06 09:30:00,28.56,28.88,28.29,28.87,89300.0,28.56,28.88,28.29,28.87,89300.0
2011-09-06 10:00:00,28.9,29.0,28.5,28.53,116900.0,28.9,29.0,28.5,28.53,116900.0
2011-09-06 10:30:00,28.51,28.61,28.46,28.57,147000.0,28.51,28.61,28.46,28.57,147000.0
2011-09-06 11:00:00,28.55,28.87,28.5,28.87,59600.0,28.55,28.87,28.5,28.87,59600.0
2011-09-06 11:30:00,28.87,28.96,28.77,28.88,79000.0,28.87,28.96,28.77,28.88,79000.0
2011-09-06 12:00:00,28.88,29.02,28.79,28.91,41600.0,28.88,29.02,28.79,28.91,41600.0
2011-09-06 12:30:00,28.9,28.91,28.81,28.85,35900.0,28.9,28.91,28.81,28.85,35900.0
2011-09-06 13:00:00,28.87,28.94,28.77,28.79,76900.0,28.87,28.94,28.77,28.79,76900.0
2011-09-06 13:30:00,28.8,29.1,28.76,28.99,91200.0,28.8,29.1,28.76,28.99,91200.0
2011-09-06 14:00:00,28.99,29.27,28.89,29.23,90400.0,28.99,29.27,28.89,29.23,90400.0
2011-09-06 14:30:00,29.23,29.25,28.84,28.88,82300.0,29.23,29.25,28.84,28.88,82300.0
2011-09-06 15:00:00,28.88,28.96,28.77,28.85,108100.0,28.88,28.96,28.77,28.85,108100.0
2011-09-06 15:30:00,28.84,29.13,28.78,29.1,205000.0,28.84,29.13,28.78,29.1,205000.0
2011-09-07 09:30:00,29.71,30.26,29.71,30.26,105500.0,29.71,30.26,29.71,30.26,105500.0
2011-09-07 10:00:00,30.26,30.45,30.23,30.28,80000.0,30.26,30.45,30.23,30.28,80000.0
2011-09-07 10:30:00,30.26,30.36,30.17,30.22,55100.0,30.26,30.36,30.17,30.22,55100.0
2011-09-07 11:00:00,30.22,30.59,30.2,30.49,59600.0,30.22,30.59,30.2,30.49,59600.0
2011-09-07 11:30:00,30.49,30.58,30.39,30.44,55000.0,30.49,30.58,30.39,30.44,55000.0
2011-09-07 12:00:00,30.44,30.47,30.38,30.41,34600.0,30.44,30.47,30.38,30.41,34600.0
2011-09-07 12:30:00,30.39,30.44,30.34,30.36,48700.0,30.39,30.44,30.34,30.36,48700.0
2011-09-07 13:00:00,30.35,30.58,30.35,30.54,45500.0,30.35,30.58,30.35,30.54,45500.0
2011-09-07 13:30:00,30.55,30.61,30.4,30.6,43900.0,30.55,30.61,30.4,30.6,43900.0
2011-09-07 14:00:00,30.59,30.74,30.53,30.73,24800.0,30.59,30.74,30.53,30.73,24800.0
2011-09-07 14:30:00,30.74,30.87,30.72,30.84,35500.0,30.74,30.87,30.72,30.84,35500.0
2011-09-07 15:00:00,30.83,30.85,30.6,30.63,65000.0,30.83,30.85,30.6,30.63,65000.0
2011-09-07 15:30:00,30.65,30.67,30.52,30.63,134100.0,30.65,30.67,30.52,30.63,134100.0
2011-09-08 09:30:00,30.41,30.96,30.35,30.54,57600.0,30.41,30.96,30.35,30.54,57600.0
2011-09-08 10:00:00,30.51,30.79,30.28,30.65,73800.0,30.51,30.79,30.28,30.65,73800.0
2011-09-08 10:30:00,30.65,30.79,30.64,30.74,67000.0,30.65,30.79,30.64,30.74,67000.0
2011-09-08 11:00:00,30.76,30.81,30.71,30.75,51100.0,30.76,30.81,30.71,30.75,51100.0
2011-09-08 11:30:00,30.74,30.88,30.66,30.69,57600.0,30.74,30.88,30.66,30.69,57600.0
2011-09-08 12:00:00,30.68,30.75,30.5,30.64,41000.0,30.68,30.75,30.5,30.64,41000.0
2011-09-08 12:30:00,30.65,30.72,30.52,30.71,73500.0,30.65,30.72,30.52,30.71,73500.0
2011-09-08 13:00:00,30.72,30.72,30.55,30.59,53400.0,30.72,30.72,30.55,30.59,53400.0
2011-09-08 13:30:00,30.6,30.7,30.22,30.41,46100.0,30.6,30.7,30.22,30.41,46100.0
2011-09-08 14:00:00,30.4,30.52,30.26,30.31,67500.0,30.4,30.52,30.26,30.31,67500.0
2011-09-08 14:30:00,30.28,30.44,30.18,30.27,78200.0,30.28,30.44,30.18,30.27,78200.0
2011-09-08 15:00:00,30.27,30.31,30.04,30.31,71600.0,30.27,30.31,30.04,30.31,71600.0
2011-09-08 15:30:00,30.31,30.44,30.23,30.26,189500.0,30.31,30.44,30.23,30.26,189500.0
2011-09-09 09:30:00,29.81,29.96,29.22,29.63,145800.0,29.81,29.96,29.22,29.63,145800.0
2011-09-09 10:00:00,29.66,30.19,29.61,30.19,127700.0,29.66,30.19,29.61,30.19,127700.0
2011-09-09 10:30:00,30.21,30.21,30.05,30.11,72400.0,30.21,30.21,30.05,30.11,72400.0
2011-09-09 11:00:00,30.1,30.16,29.54,29.54,90600.0,30.1,30.16,29.54,29.54,90600.0
2011-09-09 11:30:00,29.54,29.62,29.22,29.34,93000.0,29.54,29.62,29.22,29.34,93000.0
2011-09-09 12:00:00,29.36,29.38,29.04,29.21,54400.0,29.36,29.38,29.04,29.21,54400.0
2011-09-09 12:30:00,29.18,29.35,28.97,29.35,83400.0,29.18,29.35,28.97,29.35,83400.0
2011-09-09 13:00:00,29.35,29.5,29.18,29.3,45000.0,29.35,29.5,29.18,29.3,45000.0
2011-09-09 13:30:00,29.3,29.36,29.19,29.26,94900.0,29.3,29.36,29.19,29.26,94900.0
2011-09-09 14:00:00,29.26,29.32,29.1,29.12,85200.0,29.26,29.32,29.1,29.12,85200.0
2011-09-09 14:30:00,29.11,29.16,28.91,28.98,92900.0,29.11,29.16,28.91,28.98,92900.0
2011-09-09 15:00:00,28.98,29.11,28.94,29.04,102800.0,28.98,29.11,28.94,29.04,102800.0
2011-09-09 15:30:00,29.03,29.33,29.03,29.19,201600.0,29.03,29.33,29.03,29.19,201600.0
2011-09-12 09:30:00,28.71,29.82,28.67,29.71,112900.0,28.71,29.82,28.67,29.71,112900.0
2011-09-12 10:00:00,29.72,29.83,29.38,29.38,37200.0,29.72,29.83,29.38,29.38,37200.0
2011-09-12 10:30:00,29.38,29.4,29.05,29.05,48700.0,29.38,29.4,29.05,29.05,48700.0
2011-09-12 11:00:00,29.05,29.43,29.03,29.4,22900.0,29.05,29.43,29.03,29.4,22900.0
2011-09-12 11:30:00,29.4,29.59,29.36,29.36,41200.0,29.4,29.59,29.36,29.36,41200.0
2011-09-12 12:00:00,29.39,29.44,29.24,29.33,60800.0,29.39,29.44,29.24,29.33,60800.0
2011-09-12 12:30:00,29.33,29.34,29.11,29.22,26200.0,29.33,29.34,29.11,29.22,26200.0
2011-09-12 13:00:00,29.2,29.33,29.16,29.16,22700.0,29.2,29.33,29.16,29.16,22700.0
2011-09-12 13:30:00,29.14,29.14,28.91,29.09,46200.0,29.14,29.14,28.91,29.09,46200.0
2011-09-12 14:00:00,29.08,29.08,28.85,29.03,40700.0,29.08,29.08,28.85,29.03,40700.0
2011-09-12 14:30:00,29.04,29.44,29.03,29.25,70900.0,29.04,29.44,29.03,29.25,70900.0
2011-09-12 15:00:00,29.25,29.28,29.03,29.24,47200.0,29.25,29.28,29.03,29.24,47200.0
2011-09-12 15:30:00,29.26,29.61,29.23,29.59,131300.0,29.26,29.61,29.23,29.59,131300.0
2011-09-13 09:30:00,29.68,29.87,29.42,29.79,69900.0,29.68,29.87,29.42,29.79,69900.0
2011-09-13 10:00:00,29.78,29.97,29.67,29.79,59200.0,29.78,29.97,29.67,29.79,59200.0
2011-09-13 10:30:00,29.8,29.92,29.42,29.53,77700.0,29.8,29.92,29.42,29.53,77700.0
2011-09-13 11:00:00,29.52,29.59,29.14,29.16,64000.0,29.52,29.59,29.14,29.16,64000.0
2011-09-13 11:30:00,29.16,29.36,29.14,29.26,50100.0,29.16,29.36,29.14,29.26,50100.0
2011-09-13 12:00:00,29.23,29.37,29.1,29.26,70200.0,29.23,29.37,29.1,29.26,70200.0
2011-09-13 12:30:00,29.27,29.49,29.22,29.48,66700.0,29.27,29.49,29.22,29.48,66700.0
2011-09-13 13:00:00,29.48,29.6,29.47,29.53,40400.0,29.48,29.6,29.47,29.53,40400.0
2011-09-13 13:30:00,29.53,29.72,29.47,29.66,55300.0,29.53,29.72,29.47,29.66,55300.0
2011-09-13 14:00:00,29.65,29.71,29.55,29.71,78300.0,29.65,29.71,29.55,29.71,78300.0
2011-09-13 14:30:00,29.7,29.75,29.58,29.64,93600.0,29.7,29.75,29.58,29.64,93600.0
2011-09-13 15:00:00,29.66,29.69,29.45,29.66,91300.0,29.66,29.69,29.45,29.66,91300.0
2011-09-13 15:30:00,29.68,29.83,29.65,29.69,132400.0,29.68,29.83,29.65,29.69,132400.0
2011-09-14 09:30:00,30.01,30.21,29.85,30.05,26200.0,30.01,30.21,29.85,30.05,26200.0
2011-09-14 10:00:00,30.06,30.16,29.71,29.88,63700.0,30.06,30.16,29.71,29.88,63700.0
2011-09-14 10:30:00,29.86,30.02,29.8,29.98,116900.0,29.86,30.02,29.8,29.98,116900.0
2011-09-14 11:00:00,29.99,30.29,29.95,30.22,76200.0,29.99,30.29,29.95,30.22,76200.0
2011-09-14 11:30:00,30.21,30.42,30.17,30.41,66600.0,30.21,30.42,30.17,30.41,66600.0
2011-09-14 12:00:00,30.47,30.58,30.43,30.54,45100.0,30.47,30.58,30.43,30.54,45100.0
2011-09-14 12:30:00,30.55,30.79,30.54,30.62,68000.0,30.55,30.79,30.54,30.62,68000.0
2011-09-14 13:00:00,30.63,30.79,30.61,30.77,34600.0,30.63,30.79,30.61,30.77,34600.0
2011-09-14 13:30:00,30.77,30.98,30.76,30.86,33300.0,30.77,30.98,30.76,30.86,33300.0
2011-09-14 14:00:00,30.85,31.04,30.85,30.95,43700.0,30.85,31.04,30.85,30.95,43700.0
2011-09-14 14:30:00,30.93,31.02,30.85,31.01,69700.0,30.93,31.02,30.85,31.01,69700.0
2011-09-14 15:00:00,31.02,31.43,31.02,31.34,65200.0,31.02,31.43,31.02,31.34,65200.0
2011-09-14 15:30:00,31.34,31.37,30.88,30.9,186100.0,31.34,31.37,30.88,30.9,186100.0
2011-09-15 09:30:00,31.43,32.01,31.43,31.69,137000.0,31.43,32.01,31.43,31.69,137000.0
2011-09-15 10:00:00,31.7,31.93,31.4,31.41,85500.0,31.7,31.93,31.4,31.41,85500.0
2011-09-15 10:30:00,31.4,31.56,31.14,31.35,51300.0,31.4,31.56,31.14,31.35,51300.0
2011-09-15 11:00:00,31.34,31.57,31.24,31.5,47200.0,31.34,31.57,31.24,31.5,47200.0
2011-09-15 11:30:00,31.49,31.74,31.49,31.67,40200.0,31.49,31.74,31.49,31.67,40200.0
2011-09-15 12:00:00,31.66,31.74,31.54,31.6,35200.0,31.66,31.74,31.54,31.6,35200.0
2011-09-15 12:30:00,31.62,31.71,31.54,31.54,54700.0,31.62,31.71,31.54,31.54,54700.0
2011-09-15 13:00:00,31.55,31.65,31.54,31.54,25400.0,31.55,31.65,31.54,31.54,25400.0
2011-09-15 13:30:00,31.54,31.61,31.49,31.61,32800.0,31.54,31.61,31.49,31.61,32800.0
2011-09-15 14:00:00,31.62,31.82,31.62,31.75,32100.0,31.62,31.82,31.62,31.75,32100.0
2011-09-15 14:30:00,31.75,31.85,31.72,31.78,61800.0,31.75,31.85,31.72,31.78,61800.0
2011-09-15 15:00:00,31.8,31.86,31.55,31.58,82400.0,31.8,31.86,31.55,31.58,82400.0
2011-09-15 15:30:00,31.6,31.78,31.58,31.7,120600.0,31.6,31.78,31.58,31.7,120600.0
2011-09-16 09:30:00,31.85,32.47,31.81,32.24,241400.0,31.85,32.47,31.81,32.24,241400.0
2011-09-16 10:00:00,32.23,32.4,32.11,32.22,82000.0,32.23,32.4,32.11,32.22,82000.0
2011-09-16 10:30:00,32.19,32.23,31.71,31.82,42700.0,32.19,32.23,31.71,31.82,42700.0
2011-09-16 11:00:00,31.82,32.08,31.81,32.07,71500.0,31.82,32.08,31.81,32.07,71500.0
2011-09-16 11:30:00,32.06,32.25,31.96,32.21,64100.0,32.06,32.25,31.96,32.21,64100.0
2011-09-16 12:00:00,32.23,32.25,32.06,32.07,62900.0,32.23,32.25,32.06,32.07,62900.0
2011-09-16 12:30:00,32.11,32.3,32.1,32.18,37700.0,32.11,32.3,32.1,32.18,37700.0
2011-09-16 13:00:00,32.17,32.21,32.05,32.18,46600.0,32.17,32.21,32.05,32.18,46600.0
2011-09-16 13:30:00,32.18,32.19,32.03,32.07,69300.0,32.18,32.19,32.03,32.07,69300.0
2011-09-16 14:00:00,32.09,32.17,32.05,32.08,33200.0,32.09,32.17,32.05,32.08,33200.0
2011-09-16 14:30:00,32.08,32.2,32.08,32.15,56800.0,32.08,32.2,32.08,32.15,56800.0
2011-09-16 15:00:00,32.14,32.18,32.02,32.04,111100.0,32.14,32.18,32.02,32.04,111100.0
2011-09-16 15:30:00,32.02,32.27,32.01,32.26,215500.0,32.02,32.27,32.01,32.26,215500.0
2011-09-19 09:30:00,31.35,31.53,31.18,31.19,31100.0,31.35,31.53,31.18,31.19,31100.0
2011-09-19 10:00:00,31.15,31.38,30.97,31.31,78100.0,31.15,31.38,30.97,31.31,78100.0
2011-09-19 10:30:00,31.27,31.31,31.14,31.16,40000.0,31.27,31.31,31.14,31.16,40000.0
2011-09-19 11:00:00,31.16,31.47,31.15,31.47,64400.0,31.16,31.47,31.15,31.47,64400.0
2011-09-19 11:30:00,31.46,31.62,31.35,31.43,104500.0,31.46,31.62,31.35,31.43,104500.0
2011-09-19 12:00:00,31.47,31.54,31.24,31.3,46300.0,31.47,31.54,31.24,31.3,46300.0
2011-09-19 12:30:00,31.3,31.31,30.94,31.01,64500.0,31.3,31.31,30.94,31.01,64500.0
2011-09-19 13:00:00,31.0,31.16,30.94,31.15,79700.0,31.0,31.16,30.94,31.15,79700.0
2011-09-19 13:30:00,31.15,31.17,31.07,31.14,44600.0,31.15,31.17,31.07,31.14,44600.0
2011-09-19 14:00:00,31.15,31.27,31.02,31.16,64100.0,31.15,31.27,31.02,31.16,64100.0
2011-09-19 14:30:00,31.15,31.29,31.11,31.12,58700.0,31.15,31.29,31.11,31.12,58700.0
2011-09-19 15:00:00,31.14,31.56,31.05,31.52,116200.0,31.14,31.56,31.05,31.52,116200.0
2011-09-19 15:30:00,31.53,31.69,31.36,31.38,169800.0,31.53,31.69,31.36,31.38,169800.0
2011-09-20 09:30:00,31.54,31.61,31.09,31.18,22800.0,31.54,31.61,31.09,31.18,22800.0
2011-09-20 10:00:00,31.24,31.45,31.2,31.42,17100.0,31.24,31.45,31.2,31.42,17100.0
2011-09-20 10:30:00,31.41,31.58,31.35,31.53,55100.0,31.41,31.58,31.35,31.53,55100.0
2011-09-20 11:00:00,31.56,31.68,31.53,31.62,53800.0,31.56,31.68,31.53,31.62,53800.0
2011-09-20 11:30:00,31.61,31.61,31.47,31.58,34400.0,31.61,31.61,31.47,31.58,34400.0
2011-09-20 12:00:00,31.58,31.62,31.46,31.53,38500.0,31.58,31.62,31.46,31.53,38500.0
2011-09-20 12:30:00,31.53,31.56,31.41,31.47,36600.0,31.53,31.56,31.41,31.47,36600.0
2011-09-20 13:00:00,31.48,31.56,31.44,31.48,19100.0,31.48,31.56,31.44,31.48,19100.0
2011-09-20 13:30:00,31.47,31.51,31.33,31.33,19800.0,31.47,31.51,31.33,31.33,19800.0
2011-09-20 14:00:00,31.34,31.42,31.24,31.31,20300.0,31.34,31.42,31.24,31.31,20300.0
2011-09-20 14:30:00,31.33,31.33,31.05,31.12,23900.0,31.33,31.33,31.05,31.12,23900.0
2011-09-20 15:00:00,31.12,31.18,30.96,31.0,126000.0,31.12,31.18,30.96,31.0,126000.0
2011-09-20 15:30:00,30.99,31.15,30.74,30.77,166900.0,30.99,31.15,30.74,30.77,166900.0
2011-09-21 09:30:00,30.68,31.16,30.68,30.91,81600.0,30.68,31.16,30.68,30.91,81600.0
2011-09-21 10:00:00,30.92,30.98,30.66,30.73,23500.0,30.92,30.98,30.66,30.73,23500.0
2011-09-21 10:30:00,30.71,30.73,30.26,30.31,44100.0,30.71,30.73,30.26,30.31,44100.0
2011-09-21 11:00:00,30.36,30.55,30.33,30.49,53200.0,30.36,30.55,30.33,30.49,53200.0
2011-09-21 11:30:00,30.49,30.68,30.49,30.59,74000.0,30.49,30.68,30.49,30.59,74000.0
2011-09-21 12:00:00,30.6,30.73,30.52,30.62,82700.0,30.6,30.73,30.52,30.62,82700.0
2011-09-21 12:30:00,30.61,30.76,30.5,30.52,39300.0,30.61,30.76,30.5,30.52,39300.0
2011-09-21 13:00:00,30.54,30.68,30.49,30.62,25200.0,30.54,30.68,30.49,30.62,25200.0
2011-09-21 13:30:00,30.64,30.65,30.51,30.51,33200.0,30.64,30.65,30.51,30.51,33200.0
2011-09-21 14:00:00,30.51,30.69,30.31,30.41,38000.0,30.51,30.69,30.31,30.41,38000.0
2011-09-21 14:30:00,30.43,30.52,30.06,30.18,79500.0,30.43,30.52,30.06,30.18,79500.0
2011-09-21 15:00:00,30.15,30.36,30.11,30.15,111200.0,30.15,30.36,30.11,30.15,111200.0
2011-09-21 15:30:00,30.15,30.18,29.49,29.49,254200.0,30.15,30.18,29.49,29.49,254200.0
2011-09-22 09:30:00,28.37,28.81,28.1,28.37,140700.0,28.37,28.81,28.1,28.37,140700.0
2011-09-22 10:00:00,28.36,28.56,28.29,28.37,92800.0,28.36,28.56,28.29,28.37,92800.0
2011-09-22 10:30:00,28.4,28.54,28.27,28.38,61700.0,28.4,28.54,28.27,28.38,61700.0
2011-09-22 11:00:00,28.37,28.41,28.18,28.19,45700.0,28.37,28.41,28.18,28.19,45700.0
2011-09-22 11:30:00,28.19,28.31,28.02,28.05,31500.0,28.19,28.31,28.02,28.05,31500.0
2011-09-22 12:00:00,28.01,28.09,27.71,27.79,44700.0,28.01,28.09,27.71,27.79,44700.0
2011-09-22 12:30:00,27.8,28.19,27.79,28.17,53600.0,27.8,28.19,27.79,28.17,53600.0
2011-09-22 13:00:00,28.18,28.21,27.72,27.79,53600.0,28.18,28.21,27.72,27.79,53600.0
2011-09-22 13:30:00,27.76,27.92,27.47,27.48,68500.0,27.76,27.92,27.47,27.48,68500.0
2011-09-22 14:00:00,27.46,28.0,27.39,27.89,70400.0,27.46,28.0,27.39,27.89,70400.0
2011-09-22 14:30:00,27.87,28.17,27.79,28.08,159100.0,27.87,28.17,27.79,28.08,159100.0
2011-09-22 15:00:00,28.07,28.09,27.88,28.06,169100.0,28.07,28.09,27.88,28.06,169100.0
2011-09-22 15:30:00,28.06,28.5,28.01,28.32,206600.0,28.06,28.5,28.01,28.32,206600.0
2011-09-23 09:30:00,28.02,28.38,27.93,28.19,79700.0,28.02,28.38,27.93,28.19,79700.0
2011-09-23 10:00:00,28.2,28.62,28.2,28.56,77400.0,28.2,28.62,28.2,28.56,77400.0
2011-09-23 10:30:00,28.53,28.81,28.45,28.66,21400.0,28.53,28.81,28.45,28.66,21400.0
2011-09-23 11:00:00,28.68,28.98,28.61,28.91,15500.0,28.68,28.98,28.61,28.91,15500.0
2011-09-23 11:30:00,28.9,28.91,28.6,28.73,24600.0,28.9,28.91,28.6,28.73,24600.0
2011-09-23 12:00:00,28.75,28.87,28.69,28.77,37400.0,28.75,28.87,28.69,28.77,37400.0
2011-09-23 12:30:00,28.79,28.95,28.66,28.68,34800.0,28.79,28.95,28.66,28.68,34800.0
2011-09-23 13:00:00,28.69,28.81,28.52,28.59,38800.0,28.69,28.81,28.52,28.59,38800.0
2011-09-23 13:30:00,28.58,29.05,28.55,29.03,53700.0,28.58,29.05,28.55,29.03,53700.0
2011-09-23 14:00:00,29.03,29.08,28.7,28.76,65300.0,29.03,29.08,28.7,28.76,65300.0
2011-09-23 14:30:00,28.78,28.9,28.59,28.59,33500.0,28.78,28.9,28.59,28.59,33500.0
2011-09-23 15:00:00,28.59,28.83,28.59,28.79,59800.0,28.59,28.83,28.59,28.79,59800.0
2011-09-23 15:30:00,28.79,28.9,28.66,28.86,137700.0,28.79,28.9,28.66,28.86,137700.0
2011-09-26 09:30:00,29.1,29.14,28.4,28.46,51100.0,29.1,29.14,28.4,28.46,51100.0
2011-09-26 10:00:00,28.49,28.49,27.99,28.25,50300.0,28.49,28.49,27.99,28.25,50300.0
2011-09-26 10:30:00,28.25,28.3,27.85,28.26,34600.0,28.25,28.3,27.85,28.26,34600.0
2011-09-26 11:00:00,28.3,28.62,28.2,28.56,27000.0,28.3,28.62,28.2,28.56,27000.0
2011-09-26 11:30:00,28.57,28.69,28.42,28.63,37800.0,28.57,28.69,28.42,28.63,37800.0
2011-09-26 12:00:00,28.62,28.62,28.45,28.55,22100.0,28.62,28.62,28.45,28.55,22100.0
2011-09-26 12:30:00,28.54,28.59,28.23,28.28,15200.0,28.54,28.59,28.23,28.28,15200.0
2011-09-26 13:00:00,28.28,28.41,28.14,28.34,45800.0,28.28,28.41,28.14,28.34,45800.0
2011-09-26 13:30:00,28.33,28.42,28.21,28.29,38400.0,28.33,28.42,28.21,28.29,38400.0
2011-09-26 14:00:00,28.3,28.55,28.28,28.42,47500.0,28.3,28.55,28.28,28.42,47500.0
2011-09-26 14:30:00,28.41,28.46,28.29,28.38,107400.0,28.41,28.46,28.29,28.38,107400.0
2011-09-26 15:00:00,28.4,28.73,28.36,28.65,138000.0,28.4,28.73,28.36,28.65,138000.0
2011-09-26 15:30:00,28.66,29.03,28.62,28.97,177900.0,28.66,29.03,28.62,28.97,177900.0
2011-09-27 09:30:00,29.78,30.51,29.78,30.4,100000.0,29.78,30.51,29.78,30.4,100000.0
2011-09-27 10:00:00,30.42,30.79,30.38,30.66,76800.0,30.42,30.79,30.38,30.66,76800.0
2011-09-27 10:30:00,30.65,30.85,30.5,30.85,36500.0,30.65,30.85,30.5,30.85,36500.0
2011-09-27 11:00:00,30.83,31.09,30.72,31.07,87900.0,30.83,31.09,30.72,31.07,87900.0
2011-09-27 11:30:00,31.05,31.17,30.9,30.94,40800.0,31.05,31.17,30.9,30.94,40800.0
2011-09-27 12:00:00,30.94,30.98,30.76,30.81,69400.0,30.94,30.98,30.76,30.81,69400.0
2011-09-27 12:30:00,30.8,30.81,30.68,30.7,37100.0,30.8,30.81,30.68,30.7,37100.0
2011-09-27 13:00:00,30.69,30.71,30.6,30.64,40800.0,30.69,30.71,30.6,30.64,40800.0
2011-09-27 13:30:00,30.64,30.86,30.56,30.77,19000.0,30.64,30.86,30.56,30.77,19000.0
2011-09-27 14:00:00,30.76,30.85,30.72,30.74,24300.0,30.76,30.85,30.72,30.74,24300.0
2011-09-27 14:30:00,30.71,30.75,30.52,30.54,54300.0,30.71,30.75,30.52,30.54,54300.0
2011-09-27 15:00:00,30.55,30.55,30.2,30.26,79400.0,30.55,30.55,30.2,30.26,79400.0
2011-09-27 15:30:00,30.26,30.39,30.02,30.19,194000.0,30.26,30.39,30.02,30.19,194000.0
2011-09-28 09:30:00,30.34,30.53,29.99,30.39,95800.0,30.34,30.53,29.99,30.39,95800.0
2011-09-28 10:00:00,30.31,30.35,29.8,29.91,60600.0,30.31,30.35,29.8,29.91,60600.0
2011-09-28 10:30:00,29.95,29.99,29.69,29.73,81100.0,29.95,29.99,29.69,29.73,81100.0
2011-09-28 11:00:00,29.71,29.84,29.57,29.71,97700.0,29.71,29.84,29.57,29.71,97700.0
2011-09-28 11:30:00,29.72,29.99,29.47,29.93,45100.0,29.72,29.99,29.47,29.93,45100.0
2011-09-28 12:00:00,29.97,29.98,29.61,29.84,38600.0,29.97,29.98,29.61,29.84,38600.0
2011-09-28 12:30:00,29.83,29.89,29.66,29.85,20600.0,29.83,29.89,29.66,29.85,20600.0
2011-09-28 13:00:00,29.84,29.85,29.57,29.6,26100.0,29.84,29.85,29.57,29.6,26100.0
2011-09-28 13:30:00,29.59,29.59,29.31,29.35,36700.0,29.59,29.59,29.31,29.35,36700.0
2011-09-28 14:00:00,29.34,29.45,29.21,29.36,37400.0,29.34,29.45,29.21,29.36,37400.0
2011-09-28 14:30:00,29.36,29.52,29.36,29.47,29400.0,29.36,29.52,29.36,29.47,29400.0
2011-09-28 15:00:00,29.47,29.69,29.31,29.31,75600.0,29.47,29.69,29.31,29.31,75600.0
2011-09-28 15:30:00,29.31,29.32,29.06,29.11,150300.0,29.31,29.32,29.06,29.11,150300.0
2011-09-29 09:30:00,29.81,29.87,29.48,29.53,81600.0,29.81,29.87,29.48,29.53,81600.0
2011-09-29 10:00:00,29.54,29.6,29.13,29.14,54900.0,29.54,29.6,29.13,29.14,54900.0
2011-09-29 10:30:00,29.11,29.29,28.86,28.97,57800.0,29.11,29.29,28.86,28.97,57800.0
2011-09-29 11:00:00,28.98,29.19,28.87,29.18,39700.0,28.98,29.19,28.87,29.18,39700.0
2011-09-29 11:30:00,29.17,29.46,29.13,29.3,39600.0,29.17,29.46,29.13,29.3,39600.0
2011-09-29 12:00:00,29.32,29.48,29.14,29.21,41000.0,29.32,29.48,29.14,29.21,41000.0
2011-09-29 12:30:00,29.21,29.22,28.92,29.1,42500.0,29.21,29.22,28.92,29.1,42500.0
2011-09-29 13:00:00,29.09,29.27,28.93,28.94,42900.0,29.09,29.27,28.93,28.94,42900.0
2011-09-29 13:30:00,28.95,28.99,28.59,28.65,64800.0,28.95,28.99,28.59,28.65,64800.0
2011-09-29 14:00:00,28.66,28.69,28.29,28.54,61800.0,28.66,28.69,28.29,28.54,61800.0
2011-09-29 14:30:00,28.53,28.69,28.38,28.54,71300.0,28.53,28.69,28.38,28.54,71300.0
2011-09-29 15:00:00,28.56,28.7,28.33,28.64,91700.0,28.56,28.7,28.33,28.64,91700.0
2011-09-29 15:30:00,28.64,29.03,28.6,29.02,179100.0,28.64,29.03,28.6,29.02,179100.0
2011-09-30 09:30:00,28.54,28.68,28.25,28.44,79500.0,28.54,28.68,28.25,28.44,79500.0
2011-09-30 10:00:00,28.44,28.91,28.41,28.72,69000.0,28.44,28.91,28.41,28.72,69000.0
2011-09-30 10:30:00,28.71,28.72,28.39,28.41,70200.0,28.71,28.72,28.39,28.41,70200.0
2011-09-30 11:00:00,28.42,28.76,28.35,28.45,43500.0,28.42,28.76,28.35,28.45,43500.0
2011-09-30 11:30:00,28.49,28.79,28.46,28.6,25500.0,28.49,28.79,28.46,28.6,25500.0
2011-09-30 12:00:00,28.58,28.7,28.46,28.55,27700.0,28.58,28.7,28.46,28.55,27700.0
2011-09-30 12:30:00,28.58,28.58,28.36,28.36,42200.0,28.58,28.58,28.36,28.36,42200.0
2011-09-30 13:00:00,28.35,28.41,28.26,28.38,47700.0,28.35,28.41,28.26,28.38,47700.0
2011-09-30 13:30:00,28.39,28.48,28.25,28.27,59100.0,28.39,28.48,28.25,28.27,59100.0
2011-09-30 14:00:00,28.27,28.29,27.93,27.99,178300.0,28.27,28.29,27.93,27.99,178300.0
2011-09-30 14:30:00,27.96,28.08,27.86,28.04,102200.0,27.96,28.08,27.86,28.04,102200.0
2011-09-30 15:00:00,28.04,28.19,27.85,27.88,171900.0,28.04,28.19,27.85,27.88,171900.0
2011-09-30 15:30:00,27.86,28.03,27.74,27.76,376400.0,27.86,28.03,27.74,27.76,376400.0
2011-10-03 09:30:00,27.57,27.63,26.89,26.91,115500.0,27.57,27.63,26.89,26.91,115500.0
2011-10-03 10:00:00,26.89,27.49,26.84,27.3,217700.0,26.89,27.49,26.84,27.3,217700.0
2011-10-03 10:30:00,27.31,27.32,26.96,27.09,71100.0,27.31,27.32,26.96,27.09,71100.0
2011-10-03 11:00:00,27.09,27.3,27.0,27.12,78700.0,27.09,27.3,27.0,27.12,78700.0
2011-10-03 11:30:00,27.1,27.24,26.79,27.0,104700.0,27.1,27.24,26.79,27.0,104700.0
2011-10-03 12:00:00,27.03,27.03,26.69,26.81,59600.0,27.03,27.03,26.69,26.81,59600.0
2011-10-03 12:30:00,26.83,26.83,26.3,26.38,99600.0,26.83,26.83,26.3,26.38,99600.0
2011-10-03 13:00:00,26.38,26.38,26.06,26.16,60200.0,26.38,26.38,26.06,26.16,60200.0
2011-10-03 13:30:00,26.2,26.24,25.79,25.91,71500.0,26.2,26.24,25.79,25.91,71500.0
2011-10-03 14:00:00,25.91,26.12,25.86,26.03,109900.0,25.91,26.12,25.86,26.03,109900.0
2011-10-03 14:30:00,26.02,26.21,25.93,26.09,95200.0,26.02,26.21,25.93,26.09,95200.0
2011-10-03 15:00:00,26.1,26.25,26.03,26.06,97600.0,26.1,26.25,26.03,26.06,97600.0
2011-10-03 15:30:00,26.09,26.36,25.98,25.99,168500.0,26.09,26.36,25.98,25.99,168500.0
2011-10-04 09:30:00,25.71,26.39,25.71,26.39,197200.0,25.71,26.39,25.71,26.39,197200.0
2011-10-04 10:00:00,26.43,26.88,26.15,26.54,92600.0,26.43,26.88,26.15,26.54,92600.0
2011-10-04 10:30:00,26.56,27.11,26.56,27.05,55700.0,26.56,27.11,26.56,27.05,55700.0
2011-10-04 11:00:00,27.06,27.31,26.96,27.04,32100.0,27.06,27.31,26.96,27.04,32100.0
2011-10-04 11:30:00,27.05,27.15,26.88,27.08,37300.0,27.05,27.15,26.88,27.08,37300.0
2011-10-04 12:00:00,27.12,27.53,27.1,27.25,56400.0,27.12,27.53,27.1,27.25,56400.0
2011-10-04 12:30:00,27.24,27.34,27.08,27.08,27500.0,27.24,27.34,27.08,27.08,27500.0
2011-10-04 13:00:00,27.09,27.11,26.78,26.85,38700.0,27.09,27.11,26.78,26.85,38700.0
2011-10-04 13:30:00,26.85,26.89,26.47,26.47,41700.0,26.85,26.89,26.47,26.47,41700.0
2011-10-04 14:00:00,26.47,26.55,26.13,26.31,40300.0,26.47,26.55,26.13,26.31,40300.0
2011-10-04 14:30:00,26.33,26.62,26.19,26.22,66600.0,26.33,26.62,26.19,26.22,66600.0
2011-10-04 15:00:00,26.24,26.71,26.09,26.63,106400.0,26.24,26.71,26.09,26.63,106400.0
2011-10-04 15:30:00,26.61,27.67,26.61,27.65,239300.0,26.61,27.67,26.61,27.65,239300.0
2011-10-05 09:30:00,27.74,27.79,27.22,27.6,46900.0,27.74,27.79,27.22,27.6,46900.0
2011-10-05 10:00:00,27.68,28.48,27.64,28.21,136200.0,27.68,28.48,27.64,28.21,136200.0
2011-10-05 10:30:00,28.2,28.73,28.16,28.71,34000.0,28.2,28.73,28.16,28.71,34000.0
2011-10-05 11:00:00,28.67,28.71,28.38,28.55,31700.0,28.67,28.71,28.38,28.55,31700.0
2011-10-05 11:30:00,28.56,28.79,28.55,28.74,36000.0,28.56,28.79,28.55,28.74,36000.0
2011-10-05 12:00:00,28.77,28.86,28.43,28.43,44900.0,28.77,28.86,28.43,28.43,44900.0
2011-10-05 12:30:00,28.38,28.5,28.28,28.5,19500.0,28.38,28.5,28.28,28.5,19500.0
2011-10-05 13:00:00,28.53,28.74,28.49,28.69,25600.0,28.53,28.74,28.49,28.69,25600.0
2011-10-05 13:30:00,28.7,28.79,28.58,28.72,80700.0,28.7,28.79,28.58,28.72,80700.0
2011-10-05 14:00:00,28.73,28.78,28.61,28.74,59000.0,28.73,28.78,28.61,28.74,59000.0
2011-10-05 14:30:00,28.74,28.87,28.58,28.84,38800.0,28.74,28.87,28.58,28.84,38800.0
2011-10-05 15:00:00,28.82,28.92,28.7,28.8,60500.0,28.82,28.92,28.7,28.8,60500.0
2011-10-05 15:30:00,28.81,29.2,28.81,29.08,137800.0,28.81,29.2,28.81,29.08,137800.0
2011-10-06 09:30:00,28.93,29.17,28.48,28.71,99900.0,28.93,29.17,28.48,28.71,99900.0
2011-10-06 10:00:00,28.72,29.1,28.63,28.99,36800.0,28.72,29.1,28.63,28.99,36800.0
2011-10-06 10:30:00,28.94,29.25,28.91,29.02,39400.0,28.94,29.25,28.91,29.02,39400.0
2011-10-06 11:00:00,29.06,29.23,28.93,29.1,33500.0,29.06,29.23,28.93,29.1,33500.0
2011-10-06 11:30:00,29.09,29.32,29.09,29.25,26100.0,29.09,29.32,29.09,29.25,26100.0
2011-10-06 12:00:00,29.24,29.38,29.14,29.34,38100.0,29.24,29.38,29.14,29.34,38100.0
2011-10-06 12:30:00,29.35,29.42,29.25,29.29,29000.0,29.35,29.42,29.25,29.29,29000.0
2011-10-06 13:00:00,29.28,29.45,29.15,29.42,54600.0,29.28,29.45,29.15,29.42,54600.0
2011-10-06 13:30:00,29.41,29.64,29.31,29.57,86300.0,29.41,29.64,29.31,29.57,86300.0
2011-10-06 14:00:00,29.57,29.76,29.43,29.64,45600.0,29.57,29.76,29.43,29.64,45600.0
2011-10-06 14:30:00,29.66,29.72,29.53,29.63,43000.0,29.66,29.72,29.53,29.63,43000.0
2011-10-06 15:00:00,29.62,29.7,29.46,29.51,62900.0,29.62,29.7,29.46,29.51,62900.0
2011-10-06 15:30:00,29.47,29.88,29.47,29.85,172100.0,29.47,29.88,29.47,29.85,172100.0
2011-10-07 09:30:00,29.92,30.17,29.71,30.17,71500.0,29.92,30.17,29.71,30.17,71500.0
2011-10-07 10:00:00,30.17,30.5,29.97,30.44,69100.0,30.17,30.5,29.97,30.44,69100.0
2011-10-07 10:30:00,30.43,30.52,30.14,30.17,78300.0,30.43,30.52,30.14,30.17,78300.0
2011-10-07 11:00:00,30.15,30.17,29.87,30.09,64900.0,30.15,30.17,29.87,30.09,64900.0
2011-10-07 11:30:00,30.06,30.37,30.03,30.37,35200.0,30.06,30.37,30.03,30.37,35200.0
2011-10-07 12:00:00,30.35,30.36,30.0,30.13,92100.0,30.35,30.36,30.0,30.13,92100.0
2011-10-07 12:30:00,30.11,30.18,30.03,30.08,47700.0,30.11,30.18,30.03,30.08,47700.0
2011-10-07 13:00:00,30.04,30.2,30.04,30.17,48100.0,30.04,30.2,30.04,30.17,48100.0
2011-10-07 13:30:00,30.14,30.39,30.03,30.35,59100.0,30.14,30.39,30.03,30.35,59100.0
2011-10-07 14:00:00,30.36,30.63,30.23,30.45,40600.0,30.36,30.63,30.23,30.45,40600.0
2011-10-07 14:30:00,30.41,30.6,30.31,30.5,54600.0,30.41,30.6,30.31,30.5,54600.0
2011-10-07 15:00:00,30.5,30.76,30.38,30.76,95200.0,30.5,30.76,30.38,30.76,95200.0
2011-10-07 15:30:00,30.75,30.81,30.22,30.29,148700.0,30.75,30.81,30.22,30.29,148700.0
2011-10-10 09:30:00,31.02,31.3,30.72,31.28,102800.0,31.02,31.3,30.72,31.28,102800.0
2011-10-10 10:00:00,31.29,31.43,31.26,31.34,39600.0,31.29,31.43,31.26,31.34,39600.0
2011-10-10 10:30:00,31.36,31.56,31.31,31.39,63600.0,31.36,31.56,31.31,31.39,63600.0
2011-10-10 11:00:00,31.39,31.47,31.27,31.47,74000.0,31.39,31.47,31.27,31.47,74000.0
2011-10-10 11:30:00,31.47,31.67,31.45,31.49,54600.0,31.47,31.67,31.45,31.49,54600.0
2011-10-10 12:00:00,31.47,31.51,31.36,31.45,23300.0,31.47,31.51,31.36,31.45,23300.0
2011-10-10 12:30:00,31.48,31.53,31.27,31.35,23200.0,31.48,31.53,31.27,31.35,23200.0
2011-10-10 13:00:00,31.35,31.52,31.34,31.44,28200.0,31.35,31.52,31.34,31.44,28200.0
2011-10-10 13:30:00,31.45,31.52,31.37,31.49,19800.0,31.45,31.52,31.37,31.49,19800.0
2011-10-10 14:00:00,31.49,31.49,31.32,31.45,15300.0,31.49,31.49,31.32,31.45,15300.0
2011-10-10 14:30:00,31.45,31.48,31.32,31.39,29200.0,31.45,31.48,31.32,31.39,29200.0
2011-10-10 15:00:00,31.38,31.39,31.13,31.21,66000.0,31.38,31.39,31.13,31.21,66000.0
2011-10-10 15:30:00,31.2,31.67,31.15,31.66,147900.0,31.2,31.67,31.15,31.66,147900.0
2011-10-11 09:30:00,31.2,31.22,30.93,30.98,112000.0,31.2,31.22,30.93,30.98,112000.0
2011-10-11 10:00:00,30.97,31.16,30.9,31.13,60800.0,30.97,31.16,30.9,31.13,60800.0
2011-10-11 10:30:00,31.11,31.33,31.06,31.17,90600.0,31.11,31.33,31.06,31.17,90600.0
2011-10-11 11:00:00,31.18,31.26,30.96,31.01,41600.0,31.18,31.26,30.96,31.01,41600.0
2011-10-11 11:30:00,30.97,31.08,30.9,31.02,69300.0,30.97,31.08,30.9,31.02,69300.0
2011-10-11 12:00:00,31.01,31.06,30.62,30.63,69700.0,31.01,31.06,30.62,30.63,69700.0
2011-10-11 12:30:00,30.61,30.64,30.29,30.37,100900.0,30.61,30.64,30.29,30.37,100900.0
2011-10-11 13:00:00,30.37,30.43,30.12,30.25,77500.0,30.37,30.43,30.12,30.25,77500.0
2011-10-11 13:30:00,30.25,30.28,30.11,30.2,83100.0,30.25,30.28,30.11,30.2,83100.0
2011-10-11 14:00:00,30.21,30.29,30.13,30.21,123900.0,30.21,30.29,30.13,30.21,123900.0
2011-10-11 14:30:00,30.23,30.3,30.11,30.28,101500.0,30.23,30.3,30.11,30.28,101500.0
2011-10-11 15:00:00,30.29,30.44,30.14,30.15,92400.0,30.29,30.44,30.14,30.15,92400.0
2011-10-11 15:30:00,30.16,30.37,30.13,30.22,206000.0,30.16,30.37,30.13,30.22,206000.0
2011-10-12 09:30:00,30.67,31.01,30.66,31.01,85900.0,30.67,31.01,30.66,31.01,85900.0
2011-10-12 10:00:00,31.02,31.24,30.88,31.18,55500.0,31.02,31.24,30.88,31.18,55500.0
2011-10-12 10:30:00,31.18,31.32,31.08,31.09,64600.0,31.18,31.32,31.08,31.09,64600.0
2011-10-12 11:00:00,31.08,31.52,31.08,31.5,68500.0,31.08,31.52,31.08,31.5,68500.0
2011-10-12 11:30:00,31.5,31.7,31.45,31.53,65500.0,31.5,31.7,31.45,31.53,65500.0
2011-10-12 12:00:00,31.54,31.78,31.52,31.76,81200.0,31.54,31.78,31.52,31.76,81200.0
2011-10-12 12:30:00,31.77,31.86,31.61,31.81,48000.0,31.77,31.86,31.61,31.81,48000.0
2011-10-12 13:00:00,31.82,31.98,31.73,31.79,87800.0,31.82,31.98,31.73,31.79,87800.0
2011-10-12 13:30:00,31.8,31.92,31.74,31.8,74000.0,31.8,31.92,31.74,31.8,74000.0
2011-10-12 14:00:00,31.8,32.04,31.74,32.01,100000.0,31.8,32.04,31.74,32.01,100000.0
2011-10-12 14:30:00,32.02,32.16,31.68,31.74,98400.0,32.02,32.16,31.68,31.74,98400.0
2011-10-12 15:00:00,31.75,31.91,31.68,31.84,129900.0,31.75,31.91,31.68,31.84,129900.0
2011-10-12 15:30:00,31.83,32.01,31.71,31.78,273500.0,31.83,32.01,31.71,31.78,273500.0
2011-10-13 09:30:00,31.48,31.66,31.32,31.61,72600.0,31.48,31.66,31.32,31.61,72600.0
2011-10-13 10:00:00,31.63,31.7,31.42,31.63,51500.0,31.63,31.7,31.42,31.63,51500.0
2011-10-13 10:30:00,31.65,31.69,31.27,31.27,23400.0,31.65,31.69,31.27,31.27,23400.0
2011-10-13 11:00:00,31.27,31.46,31.22,31.33,90600.0,31.27,31.46,31.22,31.33,90600.0
2011-10-13 11:30:00,31.31,31.56,31.31,31.46,96600.0,31.31,31.56,31.31,31.46,96600.0
2011-10-13 12:00:00,31.47,31.57,31.38,31.43,74000.0,31.47,31.57,31.38,31.43,74000.0
2011-10-13 12:30:00,31.44,31.67,31.44,31.63,21800.0,31.44,31.67,31.44,31.63,21800.0
2011-10-13 13:00:00,31.61,31.9,31.54,31.87,28000.0,31.61,31.9,31.54,31.87,28000.0
2011-10-13 13:30:00,31.88,31.96,31.82,31.86,25600.0,31.88,31.96,31.82,31.86,25600.0
2011-10-13 14:00:00,31.85,31.91,31.76,31.9,35600.0,31.85,31.91,31.76,31.9,35600.0
2011-10-13 14:30:00,31.9,32.11,31.88,32.02,52500.0,31.9,32.11,31.88,32.02,52500.0
2011-10-13 15:00:00,32.03,32.13,31.89,31.94,48500.0,32.03,32.13,31.89,31.94,48500.0
2011-10-13 15:30:00,31.91,32.01,31.83,31.95,183900.0,31.91,32.01,31.83,31.95,183900.0
2011-10-14 09:30:00,32.39,32.88,32.19,32.86,71100.0,32.39,32.88,32.19,32.86,71100.0
2011-10-14 10:00:00,32.85,33.1,32.73,32.99,134200.0,32.85,33.1,32.73,32.99,134200.0
2011-10-14 10:30:00,33.0,33.25,32.98,33.22,101000.0,33.0,33.25,32.98,33.22,101000.0
2011-10-14 11:00:00,33.21,33.3,33.02,33.04,85100.0,33.21,33.3,33.02,33.04,85100.0
2011-10-14 11:30:00,33.05,33.14,32.97,33.01,59200.0,33.05,33.14,32.97,33.01,59200.0
2011-10-14 12:00:00,33.0,33.07,32.98,33.04,63400.0,33.0,33.07,32.98,33.04,63400.0
2011-10-14 12:30:00,33.02,33.12,33.02,33.03,42900.0,33.02,33.12,33.02,33.03,42900.0
2011-10-14 13:00:00,33.03,33.3,33.0,33.17,48700.0,33.03,33.3,33.0,33.17,48700.0
2011-10-14 13:30:00,33.17,33.26,33.13,33.23,74300.0,33.17,33.26,33.13,33.23,74300.0
2011-10-14 14:00:00,33.22,33.22,33.02,33.03,38600.0,33.22,33.22,33.02,33.03,38600.0
2011-10-14 14:30:00,33.03,33.13,32.99,33.13,49900.0,33.03,33.13,32.99,33.13,49900.0
2011-10-14 15:00:00,33.11,33.13,33.01,33.12,86200.0,33.11,33.13,33.01,33.12,86200.0
2011-10-14 15:30:00,33.12,33.23,33.02,33.2,169900.0,33.12,33.23,33.02,33.2,169900.0
2011-10-17 09:30:00,33.07,33.07,32.21,32.27,47100.0,33.07,33.07,32.21,32.27,47100.0
2011-10-17 10:00:00,32.25,32.33,31.94,32.01,29700.0,32.25,32.33,31.94,32.01,29700.0
2011-10-17 10:30:00,31.96,32.2,31.91,32.15,71000.0,31.96,32.2,31.91,32.15,71000.0
2011-10-17 11:00:00,32.14,32.29,32.11,32.2,49300.0,32.14,32.29,32.11,32.2,49300.0
2011-10-17 11:30:00,32.18,32.27,32.08,32.08,75000.0,32.18,32.27,32.08,32.08,75000.0
2011-10-17 12:00:00,32.07,32.2,31.89,32.17,44200.0,32.07,32.2,31.89,32.17,44200.0
2011-10-17 12:30:00,32.18,32.18,32.05,32.16,58200.0,32.18,32.18,32.05,32.16,58200.0
2011-10-17 13:00:00,32.14,32.32,32.07,32.22,115500.0,32.14,32.32,32.07,32.22,115500.0
2011-10-17 13:30:00,32.21,32.28,32.05,32.13,51200.0,32.21,32.28,32.05,32.13,51200.0
2011-10-17 14:00:00,32.12,32.12,31.91,31.96,45900.0,32.12,32.12,31.91,31.96,45900.0
2011-10-17 14:30:00,31.95,32.06,31.66,32.03,125400.0,31.95,32.06,31.66,32.03,125400.0
2011-10-17 15:00:00,32.01,32.22,32.01,32.18,60700.0,32.01,32.22,32.01,32.18,60700.0
2011-10-17 15:30:00,32.18,32.22,31.97,32.06,258700.0,32.18,32.22,31.97,32.06,258700.0
2011-10-18 09:30:00,31.72,31.91,30.98,31.1,137600.0,31.72,31.91,30.98,31.1,137600.0
2011-10-18 10:00:00,31.1,31.72,30.86,31.72,38000.0,31.1,31.72,30.86,31.72,38000.0
2011-10-18 10:30:00,31.75,32.08,31.65,32.04,34400.0,31.75,32.08,31.65,32.04,34400.0
2011-10-18 11:00:00,32.0,32.17,31.94,32.12,38000.0,32.0,32.17,31.94,32.12,38000.0
2011-10-18 11:30:00,32.1,32.48,32.08,32.42,31200.0,32.1,32.48,32.08,32.42,31200.0
2011-10-18 12:00:00,32.4,32.43,32.11,32.28,64000.0,32.4,32.43,32.11,32.28,64000.0
2011-10-18 12:30:00,32.27,32.54,32.25,32.48,80200.0,32.27,32.54,32.25,32.48,80200.0
2011-10-18 13:00:00,32.46,32.47,32.18,32.29,20900.0,32.46,32.47,32.18,32.29,20900.0
2011-10-18 13:30:00,32.3,32.39,32.21,32.27,55600.0,32.3,32.39,32.21,32.27,55600.0
2011-10-18 14:00:00,32.29,32.29,32.19,32.24,44700.0,32.29,32.29,32.19,32.24,44700.0
2011-10-18 14:30:00,32.25,32.34,32.13,32.18,45100.0,32.25,32.34,32.13,32.18,45100.0
2011-10-18 15:00:00,32.17,32.76,32.17,32.48,80500.0,32.17,32.76,32.17,32.48,80500.0
2011-10-18 15:30:00,32.5,32.62,32.35,32.51,154900.0,32.5,32.62,32.35,32.51,154900.0
2011-10-19 09:30:00,32.31,32.37,32.01,32.22,60200.0,32.31,32.37,32.01,32.22,60200.0
2011-10-19 10:00:00,32.27,32.27,31.93,32.19,35800.0,32.27,32.27,31.93,32.19,35800.0
2011-10-19 10:30:00,32.21,32.22,32.05,32.17,30300.0,32.21,32.22,32.05,32.17,30300.0
2011-10-19 11:00:00,32.14,32.14,31.75,31.83,33200.0,32.14,32.14,31.75,31.83,33200.0
2011-10-19 11:30:00,31.83,31.94,31.63,31.63,72500.0,31.83,31.94,31.63,31.63,72500.0
2011-10-19 12:00:00,31.64,31.77,31.57,31.72,45800.0,31.64,31.77,31.57,31.72,45800.0
2011-10-19 12:30:00,31.75,31.75,31.54,31.66,77200.0,31.75,31.75,31.54,31.66,77200.0
2011-10-19 13:00:00,31.68,31.84,31.65,31.77,25700.0,31.68,31.84,31.65,31.77,25700.0
2011-10-19 13:30:00,31.75,31.77,31.51,31.6,22700.0,31.75,31.77,31.51,31.6,22700.0
2011-10-19 14:00:00,31.6,31.63,31.27,31.28,42500.0,31.6,31.63,31.27,31.28,42500.0
2011-10-19 14:30:00,31.27,31.46,31.16,31.33,41100.0,31.27,31.46,31.16,31.33,41100.0
2011-10-19 15:00:00,31.32,31.35,31.21,31.25,62300.0,31.32,31.35,31.21,31.25,62300.0
2011-10-19 15:30:00,31.25,31.4,31.08,31.19,154900.0,31.25,31.4,31.08,31.19,154900.0
2011-10-20 09:30:00,31.36,31.52,30.89,31.01,51700.0,31.36,31.52,30.89,31.01,51700.0
2011-10-20 10:00:00,31.03,31.5,31.02,31.36,31700.0,31.03,31.5,31.02,31.36,31700.0
2011-10-20 10:30:00,31.4,31.5,31.25,31.25,23100.0,31.4,31.5,31.25,31.25,23100.0
2011-10-20 11:00:00,31.24,31.25,30.93,31.0,48300.0,31.24,31.25,30.93,31.0,48300.0
2011-10-20 11:30:00,31.0,31.05,30.86,30.94,37800.0,31.0,31.05,30.86,30.94,37800.0
2011-10-20 12:00:00,30.9,30.9,30.65,30.75,35500.0,30.9,30.9,30.65,30.75,35500.0
2011-10-20 12:30:00,30.73,30.91,30.71,30.88,26100.0,30.73,30.91,30.71,30.88,26100.0
2011-10-20 13:00:00,30.94,31.49,30.87,31.35,45600.0,30.94,31.49,30.87,31.35,45600.0
2011-10-20 13:30:00,31.37,31.43,31.19,31.31,36800.0,31.37,31.43,31.19,31.31,36800.0
2011-10-20 14:00:00,31.36,31.41,31.06,31.1,52400.0,31.36,31.41,31.06,31.1,52400.0
2011-10-20 14:30:00,31.12,31.44,31.08,31.36,83100.0,31.12,31.44,31.08,31.36,83100.0
2011-10-20 15:00:00,31.37,31.4,31.07,31.14,89800.0,31.37,31.4,31.07,31.14,89800.0
2011-10-20 15:30:00,31.12,31.3,31.05,31.19,154300.0,31.12,31.3,31.05,31.19,154300.0
2011-10-21 09:30:00,31.66,32.17,31.52,32.13,51300.0,31.66,32.17,31.52,32.13,51300.0
2011-10-21 10:00:00,32.11,32.46,31.96,32.35,42900.0,32.11,32.46,31.96,32.35,42900.0
2011-10-21 10:30:00,32.34,32.58,32.22,32.57,56900.0,32.34,32.58,32.22,32.57,56900.0
2011-10-21 11:00:00,32.58,32.62,32.48,32.6,54700.0,32.58,32.62,32.48,32.6,54700.0
2011-10-21 11:30:00,32.62,32.84,32.62,32.81,31100.0,32.62,32.84,32.62,32.81,31100.0
2011-10-21 12:00:00,32.83,32.83,32.66,32.66,32300.0,32.83,32.83,32.66,32.66,32300.0
2011-10-21 12:30:00,32.66,32.69,32.53,32.68,135700.0,32.66,32.69,32.53,32.68,135700.0
2011-10-21 13:00:00,32.67,32.67,32.44,32.51,87400.0,32.67,32.67,32.44,32.51,87400.0
2011-10-21 13:30:00,32.52,32.59,32.46,32.52,54800.0,32.52,32.59,32.46,32.52,54800.0
2011-10-21 14:00:00,32.52,32.71,32.5,32.67,53500.0,32.52,32.71,32.5,32.67,53500.0
2011-10-21 14:30:00,32.68,32.68,32.5,32.56,71100.0,32.68,32.68,32.5,32.56,71100.0
2011-10-21 15:00:00,32.57,32.61,32.45,32.47,83000.0,32.57,32.61,32.45,32.47,83000.0
2011-10-21 15:30:00,32.44,32.62,32.29,32.62,186800.0,32.44,32.62,32.29,32.62,186800.0
2011-10-24 09:30:00,32.79,33.54,32.6,33.2,93300.0,32.79,33.54,32.6,33.2,93300.0
2011-10-24 10:00:00,33.21,33.6,33.1,33.59,75000.0,33.21,33.6,33.1,33.59,75000.0
2011-10-24 10:30:00,33.54,33.72,33.52,33.58,89500.0,33.54,33.72,33.52,33.58,89500.0
2011-10-24 11:00:00,33.58,34.13,33.58,33.92,145000.0,33.58,34.13,33.58,33.92,145000.0
2011-10-24 11:30:00,33.92,34.02,33.8,33.83,27500.0,33.92,34.02,33.8,33.83,27500.0
2011-10-24 12:00:00,33.82,33.92,33.8,33.89,25300.0,33.82,33.92,33.8,33.89,25300.0
2011-10-24 12:30:00,33.89,33.94,33.85,33.85,45400.0,33.89,33.94,33.85,33.85,45400.0
2011-10-24 13:00:00,33.86,33.87,33.55,33.55,59700.0,33.86,33.87,33.55,33.55,59700.0
2011-10-24 13:30:00,33.56,33.68,33.56,33.58,89900.0,33.56,33.68,33.56,33.58,89900.0
2011-10-24 14:00:00,33.59,33.67,33.46,33.58,71600.0,33.59,33.67,33.46,33.58,71600.0
2011-10-24 14:30:00,33.56,33.61,33.5,33.59,87200.0,33.56,33.61,33.5,33.59,87200.0
2011-10-24 15:00:00,33.59,33.76,33.57,33.6,134500.0,33.59,33.76,33.57,33.6,134500.0
2011-10-24 15:30:00,33.59,33.88,33.58,33.86,256400.0,33.59,33.88,33.58,33.86,256400.0
2011-10-25 09:30:00,33.84,33.9,33.15,33.44,52900.0,33.84,33.9,33.15,33.44,52900.0
2011-10-25 10:00:00,33.43,34.0,33.42,33.94,46700.0,33.43,34.0,33.42,33.94,46700.0
2011-10-25 10:30:00,33.92,34.16,33.9,33.95,35100.0,33.92,34.16,33.9,33.95,35100.0
2011-10-25 11:00:00,33.95,33.98,33.61,33.81,63800.0,33.95,33.98,33.61,33.81,63800.0
2011-10-25 11:30:00,33.81,34.04,33.73,33.93,94500.0,33.81,34.04,33.73,33.93,94500.0
2011-10-25 12:00:00,33.92,34.26,33.9,34.2,38800.0,33.92,34.26,33.9,34.2,38800.0
2011-10-25 12:30:00,34.21,34.22,33.9,33.9,31500.0,34.21,34.22,33.9,33.9,31500.0
2011-10-25 13:00:00,33.89,34.02,33.86,33.93,30300.0,33.89,34.02,33.86,33.93,30300.0
2011-10-25 13:30:00,33.9,33.93,33.75,33.81,29000.0,33.9,33.93,33.75,33.81,29000.0
2011-10-25 14:00:00,33.79,33.87,33.62,33.79,54100.0,33.79,33.87,33.62,33.79,54100.0
2011-10-25 14:30:00,33.78,33.79,33.54,33.7,68000.0,33.78,33.79,33.54,33.7,68000.0
2011-10-25 15:00:00,33.7,33.72,33.42,33.48,74800.0,33.7,33.72,33.42,33.48,74800.0
2011-10-25 15:30:00,33.47,33.51,33.15,33.18,219300.0,33.47,33.51,33.15,33.18,219300.0
2011-10-26 09:30:00,36.56,37.56,35.09,36.92,336700.0,36.56,37.56,35.09,36.92,336700.0
2011-10-26 10:00:00,36.92,37.0,35.86,36.05,383700.0,36.92,37.0,35.86,36.05,383700.0
2011-10-26 10:30:00,35.99,36.05,35.46,35.76,128700.0,35.99,36.05,35.46,35.76,128700.0
2011-10-26 11:00:00,35.77,35.86,35.34,35.55,131200.0,35.77,35.86,35.34,35.55,131200.0
2011-10-26 11:30:00,35.55,35.86,35.5,35.68,138700.0,35.55,35.86,35.5,35.68,138700.0
2011-10-26 12:00:00,35.69,35.75,35.69,35.75,131600.0,35.69,35.75,35.69,35.75,131600.0
2011-10-26 12:30:00,35.74,35.75,35.56,35.56,95000.0,35.74,35.75,35.56,35.56,95000.0
2011-10-26 13:00:00,35.56,35.56,35.14,35.51,59000.0,35.56,35.56,35.14,35.51,59000.0
2011-10-26 13:30:00,35.52,35.94,35.39,35.56,176200.0,35.52,35.94,35.39,35.56,176200.0
2011-10-26 14:00:00,35.57,35.69,35.14,35.41,121000.0,35.57,35.69,35.14,35.41,121000.0
2011-10-26 14:30:00,35.41,35.97,35.41,35.73,80200.0,35.41,35.97,35.41,35.73,80200.0
2011-10-26 15:00:00,35.74,35.98,35.7,35.95,145000.0,35.74,35.98,35.7,35.95,145000.0
2011-10-26 15:30:00,35.96,36.21,35.65,35.74,271400.0,35.96,36.21,35.65,35.74,271400.0
2011-10-27 09:30:00,36.95,37.91,36.95,37.76,182900.0,36.95,37.91,36.95,37.76,182900.0
2011-10-27 10:00:00,37.74,37.94,37.52,37.54,151000.0,37.74,37.94,37.52,37.54,151000.0
2011-10-27 10:30:00,37.56,37.56,37.08,37.15,83900.0,37.56,37.56,37.08,37.15,83900.0
2011-10-27 11:00:00,37.15,37.2,36.94,36.94,57500.0,37.15,37.2,36.94,36.94,57500.0
2011-10-27 11:30:00,36.96,37.06,36.86,37.02,82100.0,36.96,37.06,36.86,37.02,82100.0
2011-10-27 12:00:00,37.02,37.24,36.99,37.18,70200.0,37.02,37.24,36.99,37.18,70200.0
2011-10-27 12:30:00,37.18,37.27,37.01,37.06,67100.0,37.18,37.27,37.01,37.06,67100.0
2011-10-27 13:00:00,37.05,37.31,37.05,37.27,52900.0,37.05,37.31,37.05,37.27,52900.0
2011-10-27 13:30:00,37.26,37.56,37.26,37.52,63300.0,37.26,37.56,37.26,37.52,63300.0
2011-10-27 14:00:00,37.5,37.59,37.15,37.18,91300.0,37.5,37.59,37.15,37.18,91300.0
2011-10-27 14:30:00,37.18,37.25,37.12,37.2,97100.0,37.18,37.25,37.12,37.2,97100.0
2011-10-27 15:00:00,37.2,37.53,37.2,37.36,84800.0,37.2,37.53,37.2,37.36,84800.0
2011-10-27 15:30:00,37.38,37.46,37.0,37.18,203300.0,37.38,37.46,37.0,37.18,203300.0
2011-10-28 09:30:00,37.39,37.71,37.21,37.44,99700.0,37.39,37.71,37.21,37.44,99700.0
2011-10-28 10:00:00,37.43,37.45,37.15,37.15,55200.0,37.43,37.45,37.15,37.15,55200.0
2011-10-28 10:30:00,37.15,37.46,37.09,37.1,52500.0,37.15,37.46,37.09,37.1,52500.0
2011-10-28 11:00:00,37.11,37.24,37.0,37.02,66200.0,37.11,37.24,37.0,37.02,66200.0
2011-10-28 11:30:00,37.04,37.08,36.54,36.56,33100.0,37.04,37.08,36.54,36.56,33100.0
2011-10-28 12:00:00,36.55,36.77,36.54,36.6,36900.0,36.55,36.77,36.54,36.6,36900.0
2011-10-28 12:30:00,36.58,36.66,36.5,36.63,25400.0,36.58,36.66,36.5,36.63,25400.0
2011-10-28 13:00:00,36.62,36.62,36.46,36.55,28500.0,36.62,36.62,36.46,36.55,28500.0
2011-10-28 13:30:00,36.55,36.63,36.52,36.53,60200.0,36.55,36.63,36.52,36.53,60200.0
2011-10-28 14:00:00,36.53,36.53,36.34,36.42,47400.0,36.53,36.53,36.34,36.42,47400.0
2011-10-28 14:30:00,36.42,36.56,36.42,36.46,45600.0,36.42,36.56,36.42,36.46,45600.0
2011-10-28 15:00:00,36.46,36.7,36.43,36.67,59000.0,36.46,36.7,36.43,36.67,59000.0
2011-10-28 15:30:00,36.68,36.78,36.63,36.68,149500.0,36.68,36.78,36.63,36.68,149500.0
2011-10-31 09:30:00,36.04,36.39,35.9,36.01,111800.0,36.04,36.39,35.9,36.01,111800.0
2011-10-31 10:00:00,36.0,36.42,35.96,36.37,74500.0,36.0,36.42,35.96,36.37,74500.0
2011-10-31 10:30:00,36.37,36.73,36.37,36.54,44600.0,36.37,36.73,36.37,36.54,44600.0
2011-10-31 11:00:00,36.54,36.65,36.4,36.47,35800.0,36.54,36.65,36.4,36.47,35800.0
2011-10-31 11:30:00,36.45,36.74,36.45,36.51,47200.0,36.45,36.74,36.45,36.51,47200.0
2011-10-31 12:00:00,36.48,36.56,36.25,36.25,29900.0,36.48,36.56,36.25,36.25,29900.0
2011-10-31 12:30:00,36.25,36.41,36.25,36.33,30600.0,36.25,36.41,36.25,36.33,30600.0
2011-10-31 13:00:00,36.33,36.68,36.32,36.6,71900.0,36.33,36.68,36.32,36.6,71900.0
2011-10-31 13:30:00,36.6,36.99,36.6,36.87,48900.0,36.6,36.99,36.6,36.87,48900.0
2011-10-31 14:00:00,36.88,36.88,36.66,36.75,41800.0,36.88,36.88,36.66,36.75,41800.0
2011-10-31 14:30:00,36.76,36.81,36.5,36.69,56800.0,36.76,36.81,36.5,36.69,56800.0
2011-10-31 15:00:00,36.69,36.69,36.13,36.24,93700.0,36.69,36.69,36.13,36.24,93700.0
2011-10-31 15:30:00,36.23,36.32,35.97,36.05,556200.0,36.23,36.32,35.97,36.05,556200.0
2011-11-01 09:30:00,34.94,35.2,34.77,35.11,129200.0,34.94,35.2,34.77,35.11,129200.0
2011-11-01 10:00:00,35.07,35.6,34.96,35.6,120600.0,35.07,35.6,34.96,35.6,120600.0
2011-11-01 10:30:00,35.6,35.76,35.53,35.59,36200.0,35.6,35.76,35.53,35.59,36200.0
2011-11-01 11:00:00,35.6,35.6,34.9,34.95,111400.0,35.6,35.6,34.9,34.95,111400.0
2011-11-01 11:30:00,34.91,34.95,34.32,34.34,65200.0,34.91,34.95,34.32,34.34,65200.0
2011-11-01 12:00:00,34.32,34.6,34.17,34.59,92600.0,34.32,34.6,34.17,34.59,92600.0
2011-11-01 12:30:00,34.55,34.6,34.28,34.37,64200.0,34.55,34.6,34.28,34.37,64200.0
2011-11-01 13:00:00,34.36,34.75,34.33,34.73,61100.0,34.36,34.75,34.33,34.73,61100.0
2011-11-01 13:30:00,34.75,35.01,34.58,34.75,102600.0,34.75,35.01,34.58,34.75,102600.0
2011-11-01 14:00:00,34.71,35.19,34.67,35.03,63300.0,34.71,35.19,34.67,35.03,63300.0
2011-11-01 14:30:00,35.01,35.06,34.61,34.7,73900.0,35.01,35.06,34.61,34.7,73900.0
2011-11-01 15:00:00,34.68,34.75,34.44,34.63,85900.0,34.68,34.75,34.44,34.63,85900.0
2011-11-01 15:30:00,34.64,34.85,34.38,34.49,159600.0,34.64,34.85,34.38,34.49,159600.0
2011-11-02 09:30:00,35.13,35.13,34.46,34.53,61700.0,35.13,35.13,34.46,34.53,61700.0
2011-11-02 10:00:00,34.59,34.81,34.45,34.8,45200.0,34.59,34.81,34.45,34.8,45200.0
2011-11-02 10:30:00,34.8,35.11,34.73,35.05,58300.0,34.8,35.11,34.73,35.05,58300.0
2011-11-02 11:00:00,35.05,35.2,34.84,34.92,52300.0,35.05,35.2,34.84,34.92,52300.0
2011-11-02 11:30:00,34.9,34.93,34.65,34.74,38400.0,34.9,34.93,34.65,34.74,38400.0
2011-11-02 12:00:00,34.71,34.82,34.68,34.74,47100.0,34.71,34.82,34.68,34.74,47100.0
2011-11-02 12:30:00,34.76,34.83,34.51,34.51,69000.0,34.76,34.83,34.51,34.51,69000.0
2011-11-02 13:00:00,34.52,34.53,34.39,34.42,39300.0,34.52,34.53,34.39,34.42,39300.0
2011-11-02 13:30:00,34.39,34.63,34.36,34.53,34800.0,34.39,34.63,34.36,34.53,34800.0
2011-11-02 14:00:00,34.5,34.59,34.39,34.52,61600.0,34.5,34.59,34.39,34.52,61600.0
2011-11-02 14:30:00,34.5,34.75,34.45,34.66,40000.0,34.5,34.75,34.45,34.66,40000.0
2011-11-02 15:00:00,34.68,34.97,34.6,34.77,84100.0,34.68,34.97,34.6,34.77,84100.0
2011-11-02 15:30:00,34.77,34.87,34.53,34.69,187500.0,34.77,34.87,34.53,34.69,187500.0
2011-11-03 09:30:00,35.29,35.55,34.65,34.87,62800.0,35.29,35.55,34.65,34.87,62800.0
2011-11-03 10:00:00,34.81,35.05,34.41,34.98,82100.0,34.81,35.05,34.41,34.98,82100.0
2011-11-03 10:30:00,35.0,35.61,35.0,35.54,36400.0,35.0,35.61,35.0,35.54,36400.0
2011-11-03 11:00:00,35.54,36.1,35.54,36.01,76000.0,35.54,36.1,35.54,36.01,76000.0
2011-11-03 11:30:00,36.01,36.13,35.86,35.86,43000.0,36.01,36.13,35.86,35.86,43000.0
2011-11-03 12:00:00,35.84,36.16,35.81,36.16,28300.0,35.84,36.16,35.81,36.16,28300.0
2011-11-03 12:30:00,36.12,36.28,35.95,36.26,28800.0,36.12,36.28,35.95,36.26,28800.0
2011-11-03 13:00:00,36.24,36.33,36.12,36.23,36100.0,36.24,36.33,36.12,36.23,36100.0
2011-11-03 13:30:00,36.2,36.38,36.12,36.14,77400.0,36.2,36.38,36.12,36.14,77400.0
2011-11-03 14:00:00,36.17,36.26,35.99,36.02,69800.0,36.17,36.26,35.99,36.02,69800.0
2011-11-03 14:30:00,36.02,36.08,35.88,35.98,38300.0,36.02,36.08,35.88,35.98,38300.0
2011-11-03 15:00:00,36.0,36.23,35.97,36.21,63400.0,36.0,36.23,35.97,36.21,63400.0
2011-11-03 15:30:00,36.21,36.3,36.02,36.14,157700.0,36.21,36.3,36.02,36.14,157700.0
2011-11-04 09:30:00,35.75,36.44,35.75,36.02,58800.0,35.75,36.44,35.75,36.02,58800.0
2011-11-04 10:00:00,35.98,36.21,35.8,35.83,51100.0,35.98,36.21,35.8,35.83,51100.0
2011-11-04 10:30:00,35.82,35.89,35.67,35.86,105100.0,35.82,35.89,35.67,35.86,105100.0
2011-11-04 11:00:00,35.86,36.11,35.86,36.06,15600.0,35.86,36.11,35.86,36.06,15600.0
2011-11-04 11:30:00,36.06,36.23,36.05,36.2,36700.0,36.06,36.23,36.05,36.2,36700.0
2011-11-04 12:00:00,36.21,36.41,36.2,36.4,11200.0,36.21,36.41,36.2,36.4,11200.0
2011-11-04 12:30:00,36.41,36.43,36.23,36.42,28800.0,36.41,36.43,36.23,36.42,28800.0
2011-11-04 13:00:00,36.43,36.64,36.38,36.64,24000.0,36.43,36.64,36.38,36.64,24000.0
2011-11-04 13:30:00,36.64,36.78,36.52,36.7,42000.0,36.64,36.78,36.52,36.7,42000.0
2011-11-04 14:00:00,36.71,36.74,36.49,36.57,40000.0,36.71,36.74,36.49,36.57,40000.0
2011-11-04 14:30:00,36.58,36.64,36.49,36.5,16800.0,36.58,36.64,36.49,36.5,16800.0
2011-11-04 15:00:00,36.51,36.51,36.26,36.37,23700.0,36.51,36.51,36.26,36.37,23700.0
2011-11-04 15:30:00,36.34,36.51,36.26,36.4,114400.0,36.34,36.51,36.26,36.4,114400.0
2011-11-07 09:30:00,36.21,36.25,35.92,36.14,34800.0,36.21,36.25,35.92,36.14,34800.0
2011-11-07 10:00:00,36.15,36.15,35.75,35.77,61800.0,36.15,36.15,35.75,35.77,61800.0
2011-11-07 10:30:00,35.76,35.82,35.47,35.6,86700.0,35.76,35.82,35.47,35.6,86700.0
2011-11-07 11:00:00,35.54,35.76,35.51,35.55,30000.0,35.54,35.76,35.51,35.55,30000.0
2011-11-07 11:30:00,35.57,35.62,35.46,35.48,76600.0,35.57,35.62,35.46,35.48,76600.0
2011-11-07 12:00:00,35.49,35.59,34.98,35.01,38200.0,35.49,35.59,34.98,35.01,38200.0
2011-11-07 12:30:00,35.02,35.2,34.94,35.14,22300.0,35.02,35.2,34.94,35.14,22300.0
2011-11-07 13:00:00,35.12,35.3,35.11,35.27,22300.0,35.12,35.3,35.11,35.27,22300.0
2011-11-07 13:30:00,35.28,35.49,35.21,35.45,28600.0,35.28,35.49,35.21,35.45,28600.0
2011-11-07 14:00:00,35.47,35.55,35.37,35.51,70900.0,35.47,35.55,35.37,35.51,70900.0
2011-11-07 14:30:00,35.52,35.64,35.49,35.6,60100.0,35.52,35.64,35.49,35.6,60100.0
2011-11-07 15:00:00,35.63,35.88,35.6,35.64,120900.0,35.63,35.88,35.6,35.64,120900.0
2011-11-07 15:30:00,35.62,35.72,35.55,35.7,146100.0,35.62,35.72,35.55,35.7,146100.0
2011-11-08 09:30:00,35.98,36.36,35.93,36.22,26000.0,35.98,36.36,35.93,36.22,26000.0
2011-11-08 10:00:00,36.25,36.32,35.59,35.7,34100.0,36.25,36.32,35.59,35.7,34100.0
2011-11-08 10:30:00,35.74,36.02,35.69,35.69,34200.0,35.74,36.02,35.69,35.69,34200.0
2011-11-08 11:00:00,35.66,35.74,35.25,35.37,24300.0,35.66,35.74,35.25,35.37,24300.0
2011-11-08 11:30:00,35.36,35.47,35.25,35.4,42200.0,35.36,35.47,35.25,35.4,42200.0
2011-11-08 12:00:00,35.4,35.57,35.3,35.43,14900.0,35.4,35.57,35.3,35.43,14900.0
2011-11-08 12:30:00,35.44,35.52,35.3,35.5,25600.0,35.44,35.52,35.3,35.5,25600.0
2011-11-08 13:00:00,35.48,35.72,35.47,35.72,35000.0,35.48,35.72,35.47,35.72,35000.0
2011-11-08 13:30:00,35.71,36.17,35.65,36.14,55000.0,35.71,36.17,35.65,36.14,55000.0
2011-11-08 14:00:00,36.11,36.41,36.11,36.41,99100.0,36.11,36.41,36.11,36.41,99100.0
2011-11-08 14:30:00,36.45,36.45,36.16,36.25,38600.0,36.45,36.45,36.16,36.25,38600.0
2011-11-08 15:00:00,36.22,36.42,36.1,36.37,33800.0,36.22,36.42,36.1,36.37,33800.0
2011-11-08 15:30:00,36.38,36.45,36.27,36.37,91100.0,36.38,36.45,36.27,36.37,91100.0
2011-11-09 09:30:00,35.29,35.54,35.09,35.12,49600.0,35.29,35.54,35.09,35.12,49600.0
2011-11-09 10:00:00,35.16,35.17,34.7,34.75,33900.0,35.16,35.17,34.7,34.75,33900.0
2011-11-09 10:30:00,34.74,34.89,34.49,34.83,37200.0,34.74,34.89,34.49,34.83,37200.0
2011-11-09 11:00:00,34.8,35.08,34.73,35.0,38400.0,34.8,35.08,34.73,35.0,38400.0
2011-11-09 11:30:00,35.01,35.03,34.69,34.69,49300.0,35.01,35.03,34.69,34.69,49300.0
2011-11-09 12:00:00,34.67,34.71,34.41,34.46,53700.0,34.67,34.71,34.41,34.46,53700.0
2011-11-09 12:30:00,34.45,34.73,34.43,34.73,41100.0,34.45,34.73,34.43,34.73,41100.0
2011-11-09 13:00:00,34.73,34.82,34.34,34.4,133600.0,34.73,34.82,34.34,34.4,133600.0
2011-11-09 13:30:00,34.4,34.41,34.06,34.2,49500.0,34.4,34.41,34.06,34.2,49500.0
2011-11-09 14:00:00,34.19,34.24,33.88,33.98,44100.0,34.19,34.24,33.88,33.98,44100.0
2011-11-09 14:30:00,33.98,34.33,33.93,34.29,52000.0,33.98,34.33,33.93,34.29,52000.0
2011-11-09 15:00:00,34.25,34.49,34.24,34.28,84000.0,34.25,34.49,34.24,34.28,84000.0
2011-11-09 15:30:00,34.29,34.29,34.01,34.15,164000.0,34.29,34.29,34.01,34.15,164000.0
2011-11-10 09:30:00,34.65,34.71,34.38,34.47,46700.0,34.65,34.71,34.38,34.47,46700.0
2011-11-10 10:00:00,34.48,34.62,34.33,34.43,59200.0,34.48,34.62,34.33,34.43,59200.0
2011-11-10 10:30:00,34.4,34.49,34.22,34.4,40800.0,34.4,34.49,34.22,34.4,40800.0
2011-11-10 11:00:00,34.41,34.71,34.41,34.61,29400.0,34.41,34.71,34.41,34.61,29400.0
2011-11-10 11:30:00,34.57,34.82,34.48,34.57,20100.0,34.57,34.82,34.48,34.57,20100.0
2011-11-10 12:00:00,34.57,34.62,34.45,34.47,27600.0,34.57,34.62,34.45,34.47,27600.0
2011-11-10 12:30:00,34.47,34.52,34.25,34.5,14900.0,34.47,34.52,34.25,34.5,14900.0
2011-11-10 13:00:00,34.47,34.75,34.45,34.61,12400.0,34.47,34.75,34.45,34.61,12400.0
2011-11-10 13:30:00,34.57,34.7,34.46,34.68,18900.0,34.57,34.7,34.46,34.68,18900.0
2011-11-10 14:00:00,34.7,34.7,34.43,34.47,37800.0,34.7,34.7,34.43,34.47,37800.0
2011-11-10 14:30:00,34.45,34.56,34.35,34.36,50600.0,34.45,34.56,34.35,34.36,50600.0
2011-11-10 15:00:00,34.37,34.64,34.35,34.56,61300.0,34.37,34.64,34.35,34.56,61300.0
2011-11-10 15:30:00,34.55,34.63,34.44,34.54,85800.0,34.55,34.63,34.44,34.54,85800.0
2011-11-11 09:30:00,34.99,35.41,34.97,35.36,27300.0,34.99,35.41,34.97,35.36,27300.0
2011-11-11 10:00:00,35.38,35.66,35.35,35.44,38300.0,35.38,35.66,35.35,35.44,38300.0
2011-11-11 10:30:00,35.49,36.05,35.42,35.98,66400.0,35.49,36.05,35.42,35.98,66400.0
2011-11-11 11:00:00,35.98,36.0,35.86,35.91,19800.0,35.98,36.0,35.86,35.91,19800.0
2011-11-11 11:30:00,35.92,35.96,35.72,35.78,30000.0,35.92,35.96,35.72,35.78,30000.0
2011-11-11 12:00:00,35.78,35.79,35.65,35.69,12400.0,35.78,35.79,35.65,35.69,12400.0
2011-11-11 12:30:00,35.69,35.81,35.67,35.79,16200.0,35.69,35.81,35.67,35.79,16200.0
2011-11-11 13:00:00,35.81,35.91,35.75,35.76,8400.0,35.81,35.91,35.75,35.76,8400.0
2011-11-11 13:30:00,35.75,35.94,35.75,35.87,38300.0,35.75,35.94,35.75,35.87,38300.0
2011-11-11 14:00:00,35.85,35.94,35.82,35.88,36100.0,35.85,35.94,35.82,35.88,36100.0
2011-11-11 14:30:00,35.87,35.89,35.72,35.75,26300.0,35.87,35.89,35.72,35.75,26300.0
2011-11-11 15:00:00,35.79,35.83,35.68,35.8,42700.0,35.79,35.83,35.68,35.8,42700.0
2011-11-11 15:30:00,35.78,35.8,35.63,35.76,106700.0,35.78,35.8,35.63,35.76,106700.0
2011-11-14 09:30:00,35.6,35.64,35.25,35.44,23600.0,35.6,35.64,35.25,35.44,23600.0
2011-11-14 10:00:00,35.42,35.64,35.42,35.55,14100.0,35.42,35.64,35.42,35.55,14100.0
2011-11-14 10:30:00,35.57,35.57,35.31,35.41,42100.0,35.57,35.57,35.31,35.41,42100.0
2011-11-14 11:00:00,35.4,35.6,35.38,35.6,29200.0,35.4,35.6,35.38,35.6,29200.0
2011-11-14 11:30:00,35.6,35.6,35.26,35.29,32800.0,35.6,35.6,35.26,35.29,32800.0
2011-11-14 12:00:00,35.3,35.4,35.11,35.15,30900.0,35.3,35.4,35.11,35.15,30900.0
2011-11-14 12:30:00,35.14,35.28,35.12,35.28,21000.0,35.14,35.28,35.12,35.28,21000.0
2011-11-14 13:00:00,35.29,35.34,35.22,35.34,25900.0,35.29,35.34,35.22,35.34,25900.0
2011-11-14 13:30:00,35.35,35.49,35.28,35.45,29200.0,35.35,35.49,35.28,35.45,29200.0
2011-11-14 14:00:00,35.44,35.53,35.41,35.43,37300.0,35.44,35.53,35.41,35.43,37300.0
2011-11-14 14:30:00,35.42,35.55,35.41,35.43,108500.0,35.42,35.55,35.41,35.43,108500.0
2011-11-14 15:00:00,35.42,35.65,35.42,35.64,137100.0,35.42,35.65,35.42,35.64,137100.0
2011-11-14 15:30:00,35.64,35.69,35.52,35.69,223200.0,35.64,35.69,35.52,35.69,223200.0
2011-11-15 09:30:00,35.25,36.05,35.25,35.9,22700.0,35.25,36.05,35.25,35.9,22700.0
2011-11-15 10:00:00,35.89,35.94,35.6,35.92,29000.0,35.89,35.94,35.6,35.92,29000.0
2011-11-15 10:30:00,35.9,36.0,35.71,35.71,19800.0,35.9,36.0,35.71,35.71,19800.0
2011-11-15 11:00:00,35.7,36.04,35.7,35.99,58300.0,35.7,36.04,35.7,35.99,58300.0
2011-11-15 11:30:00,36.0,36.23,35.86,36.22,58400.0,36.0,36.23,35.86,36.22,58400.0
2011-11-15 12:00:00,36.23,36.54,36.21,36.51,38000.0,36.23,36.54,36.21,36.51,38000.0
2011-11-15 12:30:00,36.53,36.75,36.41,36.56,25700.0,36.53,36.75,36.41,36.56,25700.0
2011-11-15 13:00:00,36.56,36.7,36.5,36.55,20600.0,36.56,36.7,36.5,36.55,20600.0
2011-11-15 13:30:00,36.56,36.95,36.56,36.92,42000.0,36.56,36.95,36.56,36.92,42000.0
2011-11-15 14:00:00,36.89,37.09,36.87,36.98,52500.0,36.89,37.09,36.87,36.98,52500.0
2011-11-15 14:30:00,36.98,37.08,36.93,37.03,41900.0,36.98,37.08,36.93,37.03,41900.0
2011-11-15 15:00:00,37.03,37.13,36.95,37.11,79600.0,37.03,37.13,36.95,37.11,79600.0
2011-11-15 15:30:00,37.12,37.19,36.93,37.01,217400.0,37.12,37.19,36.93,37.01,217400.0
2011-11-16 09:30:00,36.21,36.7,35.92,36.68,91000.0,36.21,36.7,35.92,36.68,91000.0
2011-11-16 10:00:00,36.71,36.78,36.3,36.32,81000.0,36.71,36.78,36.3,36.32,81000.0
2011-11-16 10:30:00,36.29,36.65,36.27,36.62,55800.0,36.29,36.65,36.27,36.62,55800.0
2011-11-16 11:00:00,36.61,36.83,36.61,36.83,94200.0,36.61,36.83,36.61,36.83,94200.0
2011-11-16 11:30:00,36.85,36.9,36.74,36.84,91700.0,36.85,36.9,36.74,36.84,91700.0
2011-11-16 12:00:00,36.84,36.9,36.75,36.78,58500.0,36.84,36.9,36.75,36.78,58500.0
2011-11-16 12:30:00,36.78,37.04,36.74,37.04,70300.0,36.78,37.04,36.74,37.04,70300.0
2011-11-16 13:00:00,37.05,37.23,36.99,37.19,65000.0,37.05,37.23,36.99,37.19,65000.0
2011-11-16 13:30:00,37.19,37.24,37.04,37.05,62200.0,37.19,37.24,37.04,37.05,62200.0
2011-11-16 14:00:00,37.05,37.15,36.99,36.99,93700.0,37.05,37.15,36.99,36.99,93700.0
2011-11-16 14:30:00,37.01,37.17,36.84,36.96,66300.0,37.01,37.17,36.84,36.96,66300.0
2011-11-16 15:00:00,36.95,37.19,36.95,37.01,296400.0,36.95,37.19,36.95,37.01,296400.0
2011-11-16 15:30:00,37.0,37.02,36.76,36.87,634700.0,37.0,37.02,36.76,36.87,634700.0
2011-11-17 09:30:00,36.59,36.67,36.2,36.51,46600.0,36.59,36.67,36.2,36.51,46600.0
2011-11-17 10:00:00,36.5,36.65,36.43,36.64,66300.0,36.5,36.65,36.43,36.64,66300.0
2011-11-17 10:30:00,36.67,36.83,36.54,36.57,60900.0,36.67,36.83,36.54,36.57,60900.0
2011-11-17 11:00:00,36.55,36.58,36.15,36.45,60100.0,36.55,36.58,36.15,36.45,60100.0
2011-11-17 11:30:00,36.45,36.78,36.45,36.6,44100.0,36.45,36.78,36.45,36.6,44100.0
2011-11-17 12:00:00,36.59,36.61,36.23,36.23,41900.0,36.59,36.61,36.23,36.23,41900.0
2011-11-17 12:30:00,36.22,36.22,35.69,36.11,83000.0,36.22,36.22,35.69,36.11,83000.0
2011-11-17 13:00:00,36.12,36.26,35.83,36.2,73300.0,36.12,36.26,35.83,36.2,73300.0
2011-11-17 13:30:00,36.21,36.22,35.79,36.07,77400.0,36.21,36.22,35.79,36.07,77400.0
2011-11-17 14:00:00,36.04,36.12,35.93,36.1,126900.0,36.04,36.12,35.93,36.1,126900.0
2011-11-17 14:30:00,36.08,36.19,35.96,36.05,76000.0,36.08,36.19,35.96,36.05,76000.0
2011-11-17 15:00:00,36.03,36.19,35.92,36.05,107200.0,36.03,36.19,35.92,36.05,107200.0
2011-11-17 15:30:00,36.06,36.21,35.97,36.19,262700.0,36.06,36.21,35.97,36.19,262700.0
2011-11-18 09:30:00,36.51,36.71,36.1,36.5,94300.0,36.51,36.71,36.1,36.5,94300.0
2011-11-18 10:00:00,36.51,36.59,36.02,36.18,77200.0,36.51,36.59,36.02,36.18,77200.0
2011-11-18 10:30:00,36.21,36.66,36.21,36.61,55500.0,36.21,36.66,36.21,36.61,55500.0
2011-11-18 11:00:00,36.58,36.59,36.29,36.33,47100.0,36.58,36.59,36.29,36.33,47100.0
2011-11-18 11:30:00,36.34,36.35,36.19,36.26,69500.0,36.34,36.35,36.19,36.26,69500.0
2011-11-18 12:00:00,36.25,36.25,35.96,36.13,46900.0,36.25,36.25,35.96,36.13,46900.0
2011-11-18 12:30:00,36.14,36.26,36.11,36.13,50000.0,36.14,36.26,36.11,36.13,50000.0
2011-11-18 13:00:00,36.13,36.21,35.99,36.13,61200.0,36.13,36.21,35.99,36.13,61200.0
2011-11-18 13:30:00,36.13,36.37,36.13,36.2,75300.0,36.13,36.37,36.13,36.2,75300.0
2011-11-18 14:00:00,36.2,36.53,36.13,36.52,92600.0,36.2,36.53,36.13,36.52,92600.0
2011-11-18 14:30:00,36.52,36.63,36.14,36.19,90800.0,36.52,36.63,36.14,36.19,90800.0
2011-11-18 15:00:00,36.18,36.28,36.1,36.2,74300.0,36.18,36.28,36.1,36.2,74300.0
2011-11-18 15:30:00,36.19,36.3,36.12,36.19,180000.0,36.19,36.3,36.12,36.19,180000.0
2011-11-21 09:30:00,35.35,35.42,34.84,34.98,44300.0,35.35,35.42,34.84,34.98,44300.0
2011-11-21 10:00:00,35.03,35.07,34.85,34.86,41800.0,35.03,35.07,34.85,34.86,41800.0
2011-11-21 10:30:00,34.84,34.94,34.61,34.68,28100.0,34.84,34.94,34.61,34.68,28100.0
2011-11-21 11:00:00,34.65,34.9,34.64,34.88,24300.0,34.65,34.9,34.64,34.88,24300.0
2011-11-21 11:30:00,34.84,34.85,34.65,34.82,31300.0,34.84,34.85,34.65,34.82,31300.0
2011-11-21 12:00:00,34.85,34.9,34.74,34.77,30700.0,34.85,34.9,34.74,34.77,30700.0
2011-11-21 12:30:00,34.75,34.83,34.7,34.78,177600.0,34.75,34.83,34.7,34.78,177600.0
2011-11-21 13:00:00,34.79,34.99,34.77,34.93,26400.0,34.79,34.99,34.77,34.93,26400.0
2011-11-21 13:30:00,34.94,34.94,34.63,34.66,21600.0,34.94,34.94,34.63,34.66,21600.0
2011-11-21 14:00:00,34.62,34.98,34.58,34.87,38600.0,34.62,34.98,34.58,34.87,38600.0
2011-11-21 14:30:00,34.88,35.01,34.84,34.86,49900.0,34.88,35.01,34.84,34.86,49900.0
2011-11-21 15:00:00,34.88,35.17,34.76,35.14,80500.0,34.88,35.17,34.76,35.14,80500.0
2011-11-21 15:30:00,35.13,35.21,34.94,34.95,93100.0,35.13,35.21,34.94,34.95,93100.0
2011-11-22 09:30:00,35.04,35.12,34.72,34.76,19600.0,35.04,35.12,34.72,34.76,19600.0
2011-11-22 10:00:00,34.73,34.79,34.47,34.77,25800.0,34.73,34.79,34.47,34.77,25800.0
2011-11-22 10:30:00,34.75,34.75,34.42,34.49,62700.0,34.75,34.75,34.42,34.49,62700.0
2011-11-22 11:00:00,34.45,34.58,34.36,34.46,42000.0,34.45,34.58,34.36,34.46,42000.0
2011-11-22 11:30:00,34.46,34.46,34.28,34.37,20200.0,34.46,34.46,34.28,34.37,20200.0
2011-11-22 12:00:00,34.36,34.82,34.36,34.58,56200.0,34.36,34.82,34.36,34.58,56200.0
2011-11-22 12:30:00,34.55,34.64,34.44,34.5,23400.0,34.55,34.64,34.44,34.5,23400.0
2011-11-22 13:00:00,34.52,34.85,34.51,34.71,28200.0,34.52,34.85,34.51,34.71,28200.0
2011-11-22 13:30:00,34.7,34.76,34.52,34.52,27900.0,34.7,34.76,34.52,34.52,27900.0
2011-11-22 14:00:00,34.53,34.57,34.38,34.46,56700.0,34.53,34.57,34.38,34.46,56700.0
2011-11-22 14:30:00,34.47,34.56,34.31,34.39,31400.0,34.47,34.56,34.31,34.39,31400.0
2011-11-22 15:00:00,34.38,34.57,34.34,34.51,41200.0,34.38,34.57,34.34,34.51,41200.0
2011-11-22 15:30:00,34.5,34.6,34.36,34.47,121500.0,34.5,34.6,34.36,34.47,121500.0
2011-11-23 09:30:00,33.87,33.93,33.42,33.44,108900.0,33.87,33.93,33.42,33.44,108900.0
2011-11-23 10:00:00,33.42,33.5,33.09,33.09,61900.0,33.42,33.5,33.09,33.09,61900.0
2011-11-23 10:30:00,33.07,33.41,33.01,33.37,34700.0,33.07,33.41,33.01,33.37,34700.0
2011-11-23 11:00:00,33.36,33.43,33.18,33.27,19300.0,33.36,33.43,33.18,33.27,19300.0
2011-11-23 11:30:00,33.26,33.38,33.15,33.25,20800.0,33.26,33.38,33.15,33.25,20800.0
2011-11-23 12:00:00,33.28,33.42,33.24,33.24,34300.0,33.28,33.42,33.24,33.24,34300.0
2011-11-23 12:30:00,33.25,33.39,33.2,33.31,47000.0,33.25,33.39,33.2,33.31,47000.0
2011-11-23 13:00:00,33.3,33.37,33.27,33.36,69700.0,33.3,33.37,33.27,33.36,69700.0
2011-11-23 13:30:00,33.36,33.37,33.17,33.2,33800.0,33.36,33.37,33.17,33.2,33800.0
2011-11-23 14:00:00,33.2,33.23,32.99,33.13,53300.0,33.2,33.23,32.99,33.13,53300.0
2011-11-23 14:30:00,33.13,33.24,33.11,33.16,100900.0,33.13,33.24,33.11,33.16,100900.0
2011-11-23 15:00:00,33.15,33.29,33.08,33.11,91500.0,33.15,33.29,33.08,33.11,91500.0
2011-11-23 15:30:00,33.12,33.32,32.97,32.97,117900.0,33.12,33.32,32.97,32.97,117900.0
2011-11-25 09:30:00,33.09,33.42,32.79,33.03,24800.0,33.09,33.42,32.79,33.03,24800.0
2011-11-25 10:00:00,33.02,33.41,32.96,33.31,34400.0,33.02,33.41,32.96,33.31,34400.0
2011-11-25 10:30:00,33.28,33.52,33.25,33.3,22800.0,33.28,33.52,33.25,33.3,22800.0
2011-11-25 11:00:00,33.3,33.37,33.12,33.12,27200.0,33.3,33.37,33.12,33.12,27200.0
2011-11-25 11:30:00,33.13,33.2,32.76,32.96,42900.0,33.13,33.2,32.76,32.96,42900.0
2011-11-25 12:00:00,32.97,32.99,32.79,32.99,43400.0,32.97,32.99,32.79,32.99,43400.0
2011-11-25 12:30:00,32.98,33.07,32.88,32.97,100400.0,32.98,33.07,32.88,32.97,100400.0
2011-11-28 09:30:00,34.26,34.45,34.01,34.23,33000.0,34.26,34.45,34.01,34.23,33000.0
2011-11-28 10:00:00,34.23,34.5,34.2,34.39,22500.0,34.23,34.5,34.2,34.39,22500.0
2011-11-28 10:30:00,34.42,34.5,34.33,34.36,79600.0,34.42,34.5,34.33,34.36,79600.0
2011-11-28 11:00:00,34.34,34.41,34.25,34.28,54100.0,34.34,34.41,34.25,34.28,54100.0
2011-11-28 11:30:00,34.29,34.42,34.28,34.38,39200.0,34.29,34.42,34.28,34.38,39200.0
2011-11-28 12:00:00,34.38,34.4,34.08,34.08,40200.0,34.38,34.4,34.08,34.08,40200.0
2011-11-28 12:30:00,34.12,34.12,33.96,33.97,26100.0,34.12,34.12,33.96,33.97,26100.0
2011-11-28 13:00:00,33.96,34.16,33.83,34.16,73700.0,33.96,34.16,33.83,34.16,73700.0
2011-11-28 13:30:00,34.18,34.21,34.11,34.14,51800.0,34.18,34.21,34.11,34.14,51800.0
2011-11-28 14:00:00,34.12,34.36,34.11,34.25,28900.0,34.12,34.36,34.11,34.25,28900.0
2011-11-28 14:30:00,34.26,34.26,34.12,34.2,24400.0,34.26,34.26,34.12,34.2,24400.0
2011-11-28 15:00:00,34.21,34.28,34.01,34.15,87500.0,34.21,34.28,34.01,34.15,87500.0
2011-11-28 15:30:00,34.14,34.51,34.1,34.51,121700.0,34.14,34.51,34.1,34.51,121700.0
2011-11-29 09:30:00,34.47,34.62,34.19,34.31,37900.0,34.47,34.62,34.19,34.31,37900.0
2011-11-29 10:00:00,34.31,34.62,34.2,34.55,31900.0,34.31,34.62,34.2,34.55,31900.0
2011-11-29 10:30:00,34.59,34.71,34.41,34.7,105500.0,34.59,34.71,34.41,34.7,105500.0
2011-11-29 11:00:00,34.68,34.71,34.45,34.58,55300.0,34.68,34.71,34.45,34.58,55300.0
2011-11-29 11:30:00,34.57,34.74,34.45,34.48,49500.0,34.57,34.74,34.45,34.48,49500.0
2011-11-29 12:00:00,34.49,34.61,34.45,34.55,18700.0,34.49,34.61,34.45,34.55,18700.0
2011-11-29 12:30:00,34.53,34.53,34.31,34.45,50700.0,34.53,34.53,34.31,34.45,50700.0
2011-11-29 13:00:00,34.45,34.52,34.38,34.4,38000.0,34.45,34.52,34.38,34.4,38000.0
2011-11-29 13:30:00,34.4,34.49,34.2,34.2,33800.0,34.4,34.49,34.2,34.2,33800.0
2011-11-29 14:00:00,34.21,34.35,34.12,34.35,50400.0,34.21,34.35,34.12,34.35,50400.0
2011-11-29 14:30:00,34.36,34.54,34.34,34.37,56200.0,34.36,34.54,34.34,34.37,56200.0
2011-11-29 15:00:00,34.36,34.62,34.35,34.4,66300.0,34.36,34.62,34.35,34.4,66300.0
2011-11-29 15:30:00,34.42,34.45,34.31,34.41,133000.0,34.42,34.45,34.31,34.41,133000.0
2011-11-30 09:30:00,35.42,36.3,35.21,35.88,147400.0,35.42,36.3,35.21,35.88,147400.0
2011-11-30 10:00:00,35.9,36.25,35.89,36.24,41000.0,35.9,36.25,35.89,36.24,41000.0
2011-11-30 10:30:00,36.21,36.54,36.21,36.54,25800.0,36.21,36.54,36.21,36.54,25800.0
2011-11-30 11:00:00,36.52,36.59,36.23,36.23,40900.0,36.52,36.59,36.23,36.23,40900.0
2011-11-30 11:30:00,36.24,36.25,36.05,36.09,39300.0,36.24,36.25,36.05,36.09,39300.0
2011-11-30 12:00:00,36.12,36.17,36.03,36.07,27000.0,36.12,36.17,36.03,36.07,27000.0
2011-11-30 12:30:00,36.12,36.22,36.09,36.11,20800.0,36.12,36.22,36.09,36.11,20800.0
2011-11-30 13:00:00,36.1,36.12,35.91,35.91,40500.0,36.1,36.12,35.91,35.91,40500.0
2011-11-30 13:30:00,35.91,36.01,35.88,35.95,21500.0,35.91,36.01,35.88,35.95,21500.0
2011-11-30 14:00:00,35.98,36.07,35.96,36.05,32800.0,35.98,36.07,35.96,36.05,32800.0
2011-11-30 14:30:00,36.06,36.18,36.01,36.09,33800.0,36.06,36.18,36.01,36.09,33800.0
2011-11-30 15:00:00,36.12,36.22,36.05,36.18,47300.0,36.12,36.22,36.05,36.18,47300.0
2011-11-30 15:30:00,36.17,36.58,36.14,36.56,202400.0,36.17,36.58,36.14,36.56,202400.0
2011-12-01 09:30:00,36.43,36.9,36.1,36.85,27900.0,36.43,36.9,36.1,36.85,27900.0
2011-12-01 10:00:00,36.9,37.0,36.8,36.87,41600.0,36.9,37.0,36.8,36.87,41600.0
2011-12-01 10:30:00,36.85,36.9,36.67,36.87,46400.0,36.85,36.9,36.67,36.87,46400.0
2011-12-01 11:00:00,36.88,36.96,36.37,36.38,92400.0,36.88,36.96,36.37,36.38,92400.0
2011-12-01 11:30:00,36.37,36.46,36.18,36.31,113900.0,36.37,36.46,36.18,36.31,113900.0
2011-12-01 12:00:00,36.3,36.62,36.27,36.59,32800.0,36.3,36.62,36.27,36.59,32800.0
2011-12-01 12:30:00,36.59,36.59,36.32,36.38,57100.0,36.59,36.59,36.32,36.38,57100.0
2011-12-01 13:00:00,36.39,36.52,36.36,36.5,57800.0,36.39,36.52,36.36,36.5,57800.0
2011-12-01 13:30:00,36.48,36.63,36.42,36.61,37700.0,36.48,36.63,36.42,36.61,37700.0
2011-12-01 14:00:00,36.63,36.67,36.48,36.63,46400.0,36.63,36.67,36.48,36.63,46400.0
2011-12-01 14:30:00,36.61,36.76,36.55,36.7,39400.0,36.61,36.76,36.55,36.7,39400.0
2011-12-01 15:00:00,36.67,36.7,36.5,36.64,48700.0,36.67,36.7,36.5,36.64,48700.0
2011-12-01 15:30:00,36.65,36.65,36.37,36.43,155300.0,36.65,36.65,36.37,36.43,155300.0
2011-12-02 09:30:00,36.99,37.1,36.49,36.85,83300.0,36.99,37.1,36.49,36.85,83300.0
2011-12-02 10:00:00,36.92,37.62,36.9,37.54,87700.0,36.92,37.62,36.9,37.54,87700.0
2011-12-02 10:30:00,37.56,37.73,37.56,37.68,63600.0,37.56,37.73,37.56,37.68,63600.0
2011-12-02 11:00:00,37.66,37.79,37.47,37.76,84500.0,37.66,37.79,37.47,37.76,84500.0
2011-12-02 11:30:00,37.77,37.8,37.49,37.72,82300.0,37.77,37.8,37.49,37.72,82300.0
2011-12-02 12:00:00,37.72,38.1,37.64,37.97,91800.0,37.72,38.1,37.64,37.97,91800.0
2011-12-02 12:30:00,37.98,38.0,37.86,37.89,35700.0,37.98,38.0,37.86,37.89,35700.0
2011-12-02 13:00:00,37.87,37.96,37.73,37.85,40200.0,37.87,37.96,37.73,37.85,40200.0
2011-12-02 13:30:00,37.84,37.84,37.59,37.62,79400.0,37.84,37.84,37.59,37.62,79400.0
2011-12-02 14:00:00,37.61,37.65,37.46,37.5,83700.0,37.61,37.65,37.46,37.5,83700.0
2011-12-02 14:30:00,37.49,37.55,37.31,37.37,109300.0,37.49,37.55,37.31,37.37,109300.0
2011-12-02 15:00:00,37.36,37.52,37.35,37.49,88400.0,37.36,37.52,37.35,37.49,88400.0
2011-12-02 15:30:00,37.49,37.69,37.47,37.63,304400.0,37.49,37.69,37.47,37.63,304400.0
2011-12-05 09:30:00,38.41,38.44,37.84,38.22,93200.0,38.41,38.44,37.84,38.22,93200.0
2011-12-05 10:00:00,38.21,38.53,38.14,38.45,68200.0,38.21,38.53,38.14,38.45,68200.0
2011-12-05 10:30:00,38.42,38.66,38.28,38.29,119200.0,38.42,38.66,38.28,38.29,119200.0
2011-12-05 11:00:00,38.26,38.32,38.12,38.14,49600.0,38.26,38.32,38.12,38.14,49600.0
2011-12-05 11:30:00,38.15,38.24,38.13,38.14,16500.0,38.15,38.24,38.13,38.14,16500.0
2011-12-05 12:00:00,38.15,38.17,37.96,38.01,43300.0,38.15,38.17,37.96,38.01,43300.0
2011-12-05 12:30:00,38.02,38.24,38.01,38.2,20300.0,38.02,38.24,38.01,38.2,20300.0
2011-12-05 13:00:00,38.22,38.22,38.15,38.16,46800.0,38.22,38.22,38.15,38.16,46800.0
2011-12-05 13:30:00,38.15,38.28,37.77,37.83,40900.0,38.15,38.28,37.77,37.83,40900.0
2011-12-05 14:00:00,37.84,37.84,37.55,37.75,69600.0,37.84,37.84,37.55,37.75,69600.0
2011-12-05 14:30:00,37.77,37.77,37.58,37.72,45100.0,37.77,37.77,37.58,37.72,45100.0
2011-12-05 15:00:00,37.71,37.8,37.39,37.39,47800.0,37.71,37.8,37.39,37.39,47800.0
2011-12-05 15:30:00,37.4,37.69,37.34,37.69,99800.0,37.4,37.69,37.34,37.69,99800.0
2011-12-06 09:30:00,37.64,37.64,37.09,37.3,68700.0,37.64,37.64,37.09,37.3,68700.0
2011-12-06 10:00:00,37.32,37.58,37.29,37.57,85300.0,37.32,37.58,37.29,37.57,85300.0
2011-12-06 10:30:00,37.56,37.65,37.15,37.15,34700.0,37.56,37.65,37.15,37.15,34700.0
2011-12-06 11:00:00,37.15,37.29,37.02,37.05,28900.0,37.15,37.29,37.02,37.05,28900.0
2011-12-06 11:30:00,37.05,37.14,36.87,37.08,48200.0,37.05,37.14,36.87,37.08,48200.0
2011-12-06 12:00:00,37.08,37.15,36.93,36.95,66600.0,37.08,37.15,36.93,36.95,66600.0
2011-12-06 12:30:00,36.97,37.0,36.86,36.9,29000.0,36.97,37.0,36.86,36.9,29000.0
2011-12-06 13:00:00,36.9,36.96,36.86,36.9,47600.0,36.9,36.96,36.86,36.9,47600.0
2011-12-06 13:30:00,36.93,36.97,36.82,36.88,59700.0,36.93,36.97,36.82,36.88,59700.0
2011-12-06 14:00:00,36.88,36.89,36.68,36.71,60900.0,36.88,36.89,36.68,36.71,60900.0
2011-12-06 14:30:00,36.71,37.08,36.71,37.06,108600.0,36.71,37.08,36.71,37.06,108600.0
2011-12-06 15:00:00,37.06,37.13,36.97,37.03,70300.0,37.06,37.13,36.97,37.03,70300.0
2011-12-06 15:30:00,37.03,37.15,36.98,36.99,135500.0,37.03,37.15,36.98,36.99,135500.0
2011-12-07 09:30:00,36.71,36.94,36.14,36.33,60000.0,36.71,36.94,36.14,36.33,60000.0
2011-12-07 10:00:00,36.34,36.36,36.01,36.07,59500.0,36.34,36.36,36.01,36.07,59500.0
2011-12-07 10:30:00,36.06,36.29,36.01,36.28,28800.0,36.06,36.29,36.01,36.28,28800.0
2011-12-07 11:00:00,36.28,36.74,36.26,36.74,40100.0,36.28,36.74,36.26,36.74,40100.0
2011-12-07 11:30:00,36.76,36.92,36.76,36.88,44000.0,36.76,36.92,36.76,36.88,44000.0
2011-12-07 12:00:00,36.89,37.34,36.89,37.31,36100.0,36.89,37.34,36.89,37.31,36100.0
2011-12-07 12:30:00,37.3,37.37,37.18,37.24,27100.0,37.3,37.37,37.18,37.24,27100.0
2011-12-07 13:00:00,37.24,37.26,37.04,37.18,32100.0,37.24,37.26,37.04,37.18,32100.0
2011-12-07 13:30:00,37.19,37.19,36.96,37.05,24300.0,37.19,37.19,36.96,37.05,24300.0
2011-12-07 14:00:00,37.03,37.08,36.76,36.87,30400.0,37.03,37.08,36.76,36.87,30400.0
2011-12-07 14:30:00,36.89,36.94,36.65,36.7,48000.0,36.89,36.94,36.65,36.7,48000.0
2011-12-07 15:00:00,36.72,36.93,36.65,36.84,62400.0,36.72,36.93,36.65,36.84,62400.0
2011-12-07 15:30:00,36.87,37.22,36.84,37.07,146900.0,36.87,37.22,36.84,37.07,146900.0
2011-12-08 09:30:00,36.59,36.87,36.29,36.3,94600.0,36.59,36.87,36.29,36.3,94600.0
2011-12-08 10:00:00,36.3,36.52,35.83,35.89,50700.0,36.3,36.52,35.83,35.89,50700.0
2011-12-08 10:30:00,35.93,36.55,35.91,36.23,48900.0,35.93,36.55,35.91,36.23,48900.0
2011-12-08 11:00:00,36.21,36.22,35.83,36.0,34300.0,36.21,36.22,35.83,36.0,34300.0
2011-12-08 11:30:00,35.96,36.06,35.82,36.0,43300.0,35.96,36.06,35.82,36.0,43300.0
2011-12-08 12:00:00,36.02,36.02,35.73,35.73,37200.0,36.02,36.02,35.73,35.73,37200.0
2011-12-08 12:30:00,35.7,35.86,35.65,35.78,29500.0,35.7,35.86,35.65,35.78,29500.0
2011-12-08 13:00:00,35.79,35.79,35.39,35.48,30600.0,35.79,35.79,35.39,35.48,30600.0
2011-12-08 13:30:00,35.47,35.67,35.42,35.65,31900.0,35.47,35.67,35.42,35.65,31900.0
2011-12-08 14:00:00,35.64,35.79,35.58,35.7,34600.0,35.64,35.79,35.58,35.7,34600.0
2011-12-08 14:30:00,35.68,35.69,35.51,35.55,38800.0,35.68,35.69,35.51,35.55,38800.0
2011-12-08 15:00:00,35.56,35.9,35.56,35.84,71700.0,35.56,35.9,35.56,35.84,71700.0
2011-12-08 15:30:00,35.84,36.06,35.49,35.62,161000.0,35.84,36.06,35.49,35.62,161000.0
2011-12-09 09:30:00,35.08,35.4,35.02,35.25,134600.0,35.08,35.4,35.02,35.25,134600.0
2011-12-09 10:00:00,35.23,35.87,35.17,35.74,46300.0,35.23,35.87,35.17,35.74,46300.0
2011-12-09 10:30:00,35.74,35.89,35.6,35.8,35300.0,35.74,35.89,35.6,35.8,35300.0
2011-12-09 11:00:00,35.87,36.16,35.86,36.07,42300.0,35.87,36.16,35.86,36.07,42300.0
2011-12-09 11:30:00,36.13,36.2,35.98,36.06,32300.0,36.13,36.2,35.98,36.06,32300.0
2011-12-09 12:00:00,36.06,36.24,36.0,36.11,31200.0,36.06,36.24,36.0,36.11,31200.0
2011-12-09 12:30:00,36.12,36.33,36.11,36.16,52600.0,36.12,36.33,36.11,36.16,52600.0
2011-12-09 13:00:00,36.17,36.22,36.11,36.2,21600.0,36.17,36.22,36.11,36.2,21600.0
2011-12-09 13:30:00,36.21,36.31,36.14,36.14,23300.0,36.21,36.31,36.14,36.14,23300.0
2011-12-09 14:00:00,36.14,36.22,36.09,36.16,45000.0,36.14,36.22,36.09,36.16,45000.0
2011-12-09 14:30:00,36.17,36.31,36.17,36.25,31400.0,36.17,36.31,36.17,36.25,31400.0
2011-12-09 15:00:00,36.24,36.26,36.09,36.25,35200.0,36.24,36.26,36.09,36.25,35200.0
2011-12-09 15:30:00,36.27,36.27,36.05,36.12,121000.0,36.27,36.27,36.05,36.12,121000.0
2011-12-12 09:30:00,35.47,35.47,34.91,34.97,56500.0,35.47,35.47,34.91,34.97,56500.0
2011-12-12 10:00:00,35.02,35.03,34.7,34.8,48900.0,35.02,35.03,34.7,34.8,48900.0
2011-12-12 10:30:00,34.85,35.0,34.82,34.89,33700.0,34.85,35.0,34.82,34.89,33700.0
2011-12-12 11:00:00,34.9,35.02,34.8,34.93,61800.0,34.9,35.02,34.8,34.93,61800.0
2011-12-12 11:30:00,34.92,34.92,34.55,34.63,26600.0,34.92,34.92,34.55,34.63,26600.0
2011-12-12 12:00:00,34.63,34.75,34.6,34.69,28500.0,34.63,34.75,34.6,34.69,28500.0
2011-12-12 12:30:00,34.69,34.93,34.68,34.9,36700.0,34.69,34.93,34.68,34.9,36700.0
2011-12-12 13:00:00,34.9,34.9,34.76,34.81,28400.0,34.9,34.9,34.76,34.81,28400.0
2011-12-12 13:30:00,34.82,34.88,34.75,34.75,25900.0,34.82,34.88,34.75,34.75,25900.0
2011-12-12 14:00:00,34.78,34.85,34.66,34.73,22300.0,34.78,34.85,34.66,34.73,22300.0
2011-12-12 14:30:00,34.72,34.85,34.57,34.85,28800.0,34.72,34.85,34.57,34.85,28800.0
2011-12-12 15:00:00,34.86,34.93,34.74,34.87,78500.0,34.86,34.93,34.74,34.87,78500.0
2011-12-12 15:30:00,34.88,35.1,34.86,35.02,160600.0,34.88,35.1,34.86,35.02,160600.0
2011-12-13 09:30:00,35.14,35.61,35.02,35.22,84700.0,35.14,35.61,35.02,35.22,84700.0
2011-12-13 10:00:00,35.22,35.43,35.18,35.22,45700.0,35.22,35.43,35.18,35.22,45700.0
2011-12-13 10:30:00,35.22,35.29,34.73,34.89,56900.0,35.22,35.29,34.73,34.89,56900.0
2011-12-13 11:00:00,34.87,34.89,34.59,34.79,34000.0,34.87,34.89,34.59,34.79,34000.0
2011-12-13 11:30:00,34.81,35.08,34.76,35.08,20100.0,34.81,35.08,34.76,35.08,20100.0
2011-12-13 12:00:00,35.08,35.14,34.94,35.03,15200.0,35.08,35.14,34.94,35.03,15200.0
2011-12-13 12:30:00,35.02,35.06,34.88,34.97,29300.0,35.02,35.06,34.88,34.97,29300.0
2011-12-13 13:00:00,34.98,35.04,34.86,34.95,25900.0,34.98,35.04,34.86,34.95,25900.0
2011-12-13 13:30:00,34.94,35.06,34.89,35.06,14800.0,34.94,35.06,34.89,35.06,14800.0
2011-12-13 14:00:00,35.06,35.2,34.84,35.01,35300.0,35.06,35.2,34.84,35.01,35300.0
2011-12-13 14:30:00,35.0,35.02,34.61,34.81,57400.0,35.0,35.02,34.61,34.81,57400.0
2011-12-13 15:00:00,34.8,34.93,34.29,34.35,65300.0,34.8,34.93,34.29,34.35,65300.0
2011-12-13 15:30:00,34.36,34.5,34.15,34.45,203000.0,34.36,34.5,34.15,34.45,203000.0
2011-12-14 09:30:00,34.08,34.2,33.77,34.04,43000.0,34.08,34.2,33.77,34.04,43000.0
2011-12-14 10:00:00,34.01,34.04,33.58,33.73,36500.0,34.01,34.04,33.58,33.73,36500.0
2011-12-14 10:30:00,33.75,33.85,33.57,33.57,10900.0,33.75,33.85,33.57,33.57,10900.0
2011-12-14 11:00:00,33.58,33.67,33.51,33.57,27800.0,33.58,33.67,33.51,33.57,27800.0
2011-12-14 11:30:00,33.56,33.62,33.38,33.54,48800.0,33.56,33.62,33.38,33.54,48800.0
2011-12-14 12:00:00,33.54,33.64,33.53,33.6,21100.0,33.54,33.64,33.53,33.6,21100.0
2011-12-14 12:30:00,33.63,33.8,33.62,33.73,30100.0,33.63,33.8,33.62,33.73,30100.0
2011-12-14 13:00:00,33.72,33.97,33.68,33.85,29200.0,33.72,33.97,33.68,33.85,29200.0
2011-12-14 13:30:00,33.83,33.89,33.63,33.66,23700.0,33.83,33.89,33.63,33.66,23700.0
2011-12-14 14:00:00,33.65,33.69,33.52,33.66,24300.0,33.65,33.69,33.52,33.66,24300.0
2011-12-14 14:30:00,33.66,33.66,33.52,33.61,59200.0,33.66,33.66,33.52,33.61,59200.0
2011-12-14 15:00:00,33.6,33.82,33.57,33.62,75200.0,33.6,33.82,33.57,33.62,75200.0
2011-12-14 15:30:00,33.63,33.86,33.51,33.75,278500.0,33.63,33.86,33.51,33.75,278500.0
2011-12-15 09:30:00,34.27,34.47,34.03,34.2,75100.0,34.27,34.47,34.03,34.2,75100.0
2011-12-15 10:00:00,34.2,34.34,33.96,34.08,20100.0,34.2,34.34,33.96,34.08,20100.0
2011-12-15 10:30:00,34.06,34.17,34.01,34.13,52900.0,34.06,34.17,34.01,34.13,52900.0
2011-12-15 11:00:00,34.13,34.25,34.07,34.25,49300.0,34.13,34.25,34.07,34.25,49300.0
2011-12-15 11:30:00,34.23,34.29,34.0,34.1,12400.0,34.23,34.29,34.0,34.1,12400.0
2011-12-15 12:00:00,34.11,34.26,34.11,34.22,12400.0,34.11,34.26,34.11,34.22,12400.0
2011-12-15 12:30:00,34.27,34.3,34.15,34.16,27900.0,34.27,34.3,34.15,34.16,27900.0
2011-12-15 13:00:00,34.16,34.32,34.15,34.22,30700.0,34.16,34.32,34.15,34.22,30700.0
2011-12-15 13:30:00,34.22,34.4,34.12,34.33,44000.0,34.22,34.4,34.12,34.33,44000.0
2011-12-15 14:00:00,34.33,34.38,34.25,34.29,32300.0,34.33,34.38,34.25,34.29,32300.0
2011-12-15 14:30:00,34.28,34.36,34.07,34.07,64600.0,34.28,34.36,34.07,34.07,64600.0
2011-12-15 15:00:00,34.08,34.24,34.06,34.17,67300.0,34.08,34.24,34.06,34.17,67300.0
2011-12-15 15:30:00,34.18,34.24,34.06,34.13,141900.0,34.18,34.24,34.06,34.13,141900.0
2011-12-16 09:30:00,34.61,34.87,34.57,34.82,237100.0,34.61,34.87,34.57,34.82,237100.0
2011-12-16 10:00:00,34.78,35.07,34.74,34.94,57300.0,34.78,35.07,34.74,34.94,57300.0
2011-12-16 10:30:00,34.92,35.0,34.88,34.92,12800.0,34.92,35.0,34.88,34.92,12800.0
2011-12-16 11:00:00,34.96,35.0,34.77,34.77,14000.0,34.96,35.0,34.77,34.77,14000.0
2011-12-16 11:30:00,34.78,34.83,34.55,34.59,54800.0,34.78,34.83,34.55,34.59,54800.0
2011-12-16 12:00:00,34.56,34.68,34.5,34.55,47000.0,34.56,34.68,34.5,34.55,47000.0
2011-12-16 12:30:00,34.57,34.6,34.45,34.56,32900.0,34.57,34.6,34.45,34.56,32900.0
2011-12-16 13:00:00,34.59,34.62,34.47,34.53,16500.0,34.59,34.62,34.47,34.53,16500.0
2011-12-16 13:30:00,34.52,34.58,34.37,34.39,42300.0,34.52,34.58,34.37,34.39,42300.0
2011-12-16 14:00:00,34.41,34.43,34.17,34.17,27500.0,34.41,34.43,34.17,34.17,27500.0
2011-12-16 14:30:00,34.16,34.39,34.13,34.27,58200.0,34.16,34.39,34.13,34.27,58200.0
2011-12-16 15:00:00,34.31,34.44,34.27,34.37,58000.0,34.31,34.44,34.27,34.37,58000.0
2011-12-16 15:30:00,34.37,34.56,34.32,34.5,177100.0,34.37,34.56,34.32,34.5,177100.0
2011-12-19 09:30:00,34.66,34.97,34.47,34.6,37400.0,34.66,34.97,34.47,34.6,37400.0
2011-12-19 10:00:00,34.6,34.67,34.51,34.67,32900.0,34.6,34.67,34.51,34.67,32900.0
2011-12-19 10:30:00,34.67,34.78,34.46,34.53,29100.0,34.67,34.78,34.46,34.53,29100.0
2011-12-19 11:00:00,34.51,34.56,34.3,34.56,59600.0,34.51,34.56,34.3,34.56,59600.0
2011-12-19 11:30:00,34.54,34.57,34.4,34.43,73100.0,34.54,34.57,34.4,34.43,73100.0
2011-12-19 12:00:00,34.45,34.55,34.39,34.41,19300.0,34.45,34.55,34.39,34.41,19300.0
2011-12-19 12:30:00,34.38,34.4,34.26,34.26,21800.0,34.38,34.4,34.26,34.26,21800.0
2011-12-19 13:00:00,34.26,34.33,34.25,34.25,25400.0,34.26,34.33,34.25,34.25,25400.0
2011-12-19 13:30:00,34.27,34.37,34.25,34.29,50600.0,34.27,34.37,34.25,34.29,50600.0
2011-12-19 14:00:00,34.28,34.32,34.2,34.26,44100.0,34.28,34.32,34.2,34.26,44100.0
2011-12-19 14:30:00,34.26,34.32,34.2,34.32,34900.0,34.26,34.32,34.2,34.32,34900.0
2011-12-19 15:00:00,34.32,34.33,33.82,33.82,76200.0,34.32,34.33,33.82,33.82,76200.0
2011-12-19 15:30:00,33.82,34.06,33.75,34.01,186400.0,33.82,34.06,33.75,34.01,186400.0
2011-12-20 09:30:00,34.71,35.05,34.48,35.0,66600.0,34.71,35.05,34.48,35.0,66600.0
2011-12-20 10:00:00,35.0,35.46,34.98,35.45,40500.0,35.0,35.46,34.98,35.45,40500.0
2011-12-20 10:30:00,35.47,35.57,35.42,35.52,21600.0,35.47,35.57,35.42,35.52,21600.0
2011-12-20 11:00:00,35.55,35.88,35.52,35.69,27700.0,35.55,35.88,35.52,35.69,27700.0
2011-12-20 11:30:00,35.68,35.73,35.49,35.55,64700.0,35.68,35.73,35.49,35.55,64700.0
2011-12-20 12:00:00,35.55,35.55,35.41,35.41,6300.0,35.55,35.55,35.41,35.41,6300.0
2011-12-20 12:30:00,35.4,35.49,35.38,35.48,13400.0,35.4,35.49,35.38,35.48,13400.0
2011-12-20 13:00:00,35.51,35.69,35.51,35.61,22600.0,35.51,35.69,35.51,35.61,22600.0
2011-12-20 13:30:00,35.61,35.67,35.53,35.64,16500.0,35.61,35.67,35.53,35.64,16500.0
2011-12-20 14:00:00,35.63,35.72,35.53,35.7,15400.0,35.63,35.72,35.53,35.7,15400.0
2011-12-20 14:30:00,35.68,35.81,35.65,35.69,16700.0,35.68,35.81,35.65,35.69,16700.0
2011-12-20 15:00:00,35.68,35.78,35.64,35.71,38700.0,35.68,35.78,35.64,35.71,38700.0
2011-12-20 15:30:00,35.7,35.73,35.61,35.64,86200.0,35.7,35.73,35.61,35.64,86200.0
2011-12-21 09:30:00,35.53,35.53,35.0,35.24,118800.0,35.53,35.53,35.0,35.24,118800.0
2011-12-21 10:00:00,35.24,35.42,35.17,35.22,51500.0,35.24,35.42,35.17,35.22,51500.0
2011-12-21 10:30:00,35.22,35.29,35.18,35.23,40000.0,35.22,35.29,35.18,35.23,40000.0
2011-12-21 11:00:00,35.21,35.29,35.11,35.23,45400.0,35.21,35.29,35.11,35.23,45400.0
2011-12-21 11:30:00,35.18,35.26,35.16,35.26,14400.0,35.18,35.26,35.16,35.26,14400.0
2011-12-21 12:00:00,35.26,35.28,35.1,35.18,51400.0,35.26,35.28,35.1,35.18,51400.0
2011-12-21 12:30:00,35.18,35.35,35.13,35.35,60500.0,35.18,35.35,35.13,35.35,60500.0
2011-12-21 13:00:00,35.35,35.45,35.27,35.32,24900.0,35.35,35.45,35.27,35.32,24900.0
2011-12-21 13:30:00,35.34,35.44,35.24,35.39,19800.0,35.34,35.44,35.24,35.39,19800.0
2011-12-21 14:00:00,35.39,35.56,35.33,35.36,18100.0,35.39,35.56,35.33,35.36,18100.0
2011-12-21 14:30:00,35.34,35.5,35.28,35.42,25000.0,35.34,35.5,35.28,35.42,25000.0
2011-12-21 15:00:00,35.43,35.58,35.36,35.49,68900.0,35.43,35.58,35.36,35.49,68900.0
2011-12-21 15:30:00,35.49,35.65,35.41,35.52,113300.0,35.49,35.65,35.41,35.52,113300.0
2011-12-22 09:30:00,35.61,36.32,35.61,36.15,35900.0,35.61,36.32,35.61,36.15,35900.0
2011-12-22 10:00:00,36.17,36.3,36.07,36.12,15700.0,36.17,36.3,36.07,36.12,15700.0
2011-12-22 10:30:00,36.15,36.16,35.96,36.05,20200.0,36.15,36.16,35.96,36.05,20200.0
2011-12-22 11:00:00,36.11,36.21,36.08,36.12,16000.0,36.11,36.21,36.08,36.12,16000.0
2011-12-22 11:30:00,36.17,36.33,36.15,36.28,15600.0,36.17,36.33,36.15,36.28,15600.0
2011-12-22 12:00:00,36.29,36.67,36.27,36.67,23900.0,36.29,36.67,36.27,36.67,23900.0
2011-12-22 12:30:00,36.66,36.68,36.51,36.67,32800.0,36.66,36.68,36.51,36.67,32800.0
2011-12-22 13:00:00,36.68,36.78,36.53,36.72,24600.0,36.68,36.78,36.53,36.72,24600.0
2011-12-22 13:30:00,36.72,36.86,36.7,36.75,13700.0,36.72,36.86,36.7,36.75,13700.0
2011-12-22 14:00:00,36.73,36.73,36.6,36.71,25000.0,36.73,36.73,36.6,36.71,25000.0
2011-12-22 14:30:00,36.72,36.8,36.62,36.62,24700.0,36.72,36.8,36.62,36.62,24700.0
2011-12-22 15:00:00,36.62,36.69,36.59,36.67,28300.0,36.62,36.69,36.59,36.67,28300.0
2011-12-22 15:30:00,36.69,36.74,36.57,36.63,113500.0,36.69,36.74,36.57,36.63,113500.0
2011-12-23 09:30:00,36.71,36.9,36.64,36.78,32600.0,36.71,36.9,36.64,36.78,32600.0
2011-12-23 10:00:00,36.79,36.88,36.61,36.63,15600.0,36.79,36.88,36.61,36.63,15600.0
2011-12-23 10:30:00,36.66,36.81,36.56,36.77,22200.0,36.66,36.81,36.56,36.77,22200.0
2011-12-23 11:00:00,36.74,36.93,36.73,36.93,10000.0,36.74,36.93,36.73,36.93,10000.0
2011-12-23 11:30:00,36.94,36.98,36.84,36.87,21600.0,36.94,36.98,36.84,36.87,21600.0
2011-12-23 12:00:00,36.88,36.94,36.84,36.92,11100.0,36.88,36.94,36.84,36.92,11100.0
2011-12-23 12:30:00,36.9,37.06,36.86,37.06,20700.0,36.9,37.06,36.86,37.06,20700.0
2011-12-23 13:00:00,37.05,37.06,36.91,36.93,4800.0,37.05,37.06,36.91,36.93,4800.0
2011-12-23 13:30:00,36.93,37.17,36.91,37.17,16500.0,36.93,37.17,36.91,37.17,16500.0
2011-12-23 14:00:00,37.16,37.17,37.11,37.11,20400.0,37.16,37.17,37.11,37.11,20400.0
2011-12-23 14:30:00,37.11,37.17,37.08,37.08,40400.0,37.11,37.17,37.08,37.08,40400.0
2011-12-23 15:00:00,37.07,37.16,37.06,37.12,29100.0,37.07,37.16,37.06,37.12,29100.0
2011-12-23 15:30:00,37.11,37.24,37.09,37.24,56500.0,37.11,37.24,37.09,37.24,56500.0
2011-12-27 09:30:00,37.04,37.42,36.95,37.28,45800.0,37.04,37.42,36.95,37.28,45800.0
2011-12-27 10:00:00,37.34,37.41,37.27,37.3,17500.0,37.34,37.41,37.27,37.3,17500.0
2011-12-27 10:30:00,37.33,37.41,37.23,37.36,68000.0,37.33,37.41,37.23,37.36,68000.0
2011-12-27 11:00:00,37.36,37.57,37.31,37.56,58300.0,37.36,37.57,37.31,37.56,58300.0
2011-12-27 11:30:00,37.56,37.56,37.36,37.46,9700.0,37.56,37.56,37.36,37.46,9700.0
2011-12-27 12:00:00,37.47,37.71,37.47,37.7,9900.0,37.47,37.71,37.47,37.7,9900.0
2011-12-27 12:30:00,37.71,37.74,37.67,37.67,6100.0,37.71,37.74,37.67,37.67,6100.0
2011-12-27 13:00:00,37.65,37.67,37.55,37.63,9300.0,37.65,37.67,37.55,37.63,9300.0
2011-12-27 13:30:00,37.63,37.74,37.63,37.74,9400.0,37.63,37.74,37.63,37.74,9400.0
2011-12-27 14:00:00,37.73,37.74,37.67,37.67,7400.0,37.73,37.74,37.67,37.67,7400.0
2011-12-27 14:30:00,37.64,37.65,37.51,37.55,24400.0,37.64,37.65,37.51,37.55,24400.0
2011-12-27 15:00:00,37.54,37.55,37.46,37.55,27200.0,37.54,37.55,37.46,37.55,27200.0
2011-12-27 15:30:00,37.54,37.56,37.44,37.44,64600.0,37.54,37.56,37.44,37.44,64600.0
2011-12-28 09:30:00,37.36,37.46,37.25,37.41,30600.0,37.36,37.46,37.25,37.41,30600.0
2011-12-28 10:00:00,37.41,37.42,37.07,37.08,38300.0,37.41,37.42,37.07,37.08,38300.0
2011-12-28 10:30:00,37.08,37.16,37.03,37.09,34100.0,37.08,37.16,37.03,37.09,34100.0
2011-12-28 11:00:00,37.08,37.2,37.01,37.01,19500.0,37.08,37.2,37.01,37.01,19500.0
2011-12-28 11:30:00,37.02,37.11,36.93,37.11,21000.0,37.02,37.11,36.93,37.11,21000.0
2011-12-28 12:00:00,37.09,37.34,37.05,37.32,73400.0,37.09,37.34,37.05,37.32,73400.0
2011-12-28 12:30:00,37.29,37.34,37.13,37.15,19000.0,37.29,37.34,37.13,37.15,19000.0
2011-12-28 13:00:00,37.15,37.37,37.15,37.37,20200.0,37.15,37.37,37.15,37.37,20200.0
2011-12-28 13:30:00,37.38,37.48,37.38,37.38,25500.0,37.38,37.48,37.38,37.38,25500.0
2011-12-28 14:00:00,37.39,37.4,37.12,37.17,27900.0,37.39,37.4,37.12,37.17,27900.0
2011-12-28 14:30:00,37.18,37.21,37.11,37.2,35700.0,37.18,37.21,37.11,37.2,35700.0
2011-12-28 15:00:00,37.19,37.22,37.09,37.12,64700.0,37.19,37.22,37.09,37.12,64700.0
2011-12-28 15:30:00,37.11,37.19,37.07,37.11,73600.0,37.11,37.19,37.07,37.11,73600.0
2011-12-29 09:30:00,37.12,37.38,37.12,37.34,45600.0,37.12,37.38,37.12,37.34,45600.0
2011-12-29 10:00:00,37.33,37.56,37.31,37.44,48900.0,37.33,37.56,37.31,37.44,48900.0
2011-12-29 10:30:00,37.44,37.49,37.41,37.48,9200.0,37.44,37.49,37.41,37.48,9200.0
2011-12-29 11:00:00,37.5,37.55,37.42,37.54,28900.0,37.5,37.55,37.42,37.54,28900.0
2011-12-29 11:30:00,37.53,37.54,37.41,37.46,31500.0,37.53,37.54,37.41,37.46,31500.0
2011-12-29 12:00:00,37.5,37.5,37.4,37.4,10800.0,37.5,37.5,37.4,37.4,10800.0
2011-12-29 12:30:00,37.41,37.44,37.37,37.41,10300.0,37.41,37.44,37.37,37.41,10300.0
2011-12-29 13:00:00,37.42,37.43,37.27,37.33,13300.0,37.42,37.43,37.27,37.33,13300.0
2011-12-29 13:30:00,37.3,37.34,37.27,37.34,32900.0,37.3,37.34,37.27,37.34,32900.0
2011-12-29 14:00:00,37.34,37.41,37.34,37.35,15000.0,37.34,37.41,37.34,37.35,15000.0
2011-12-29 14:30:00,37.35,37.38,37.31,37.31,35000.0,37.35,37.38,37.31,37.31,35000.0
2011-12-29 15:00:00,37.31,37.4,37.31,37.34,30600.0,37.31,37.4,37.31,37.34,30600.0
2011-12-29 15:30:00,37.34,37.41,37.33,37.34,52900.0,37.34,37.41,37.33,37.34,52900.0
2011-12-30 09:30:00,37.31,37.32,37.06,37.18,30800.0,37.31,37.32,37.06,37.18,30800.0
2011-12-30 10:00:00,37.2,37.22,37.13,37.14,15200.0,37.2,37.22,37.13,37.14,15200.0
2011-12-30 10:30:00,37.15,37.29,37.14,37.28,22600.0,37.15,37.29,37.14,37.28,22600.0
2011-12-30 11:00:00,37.29,37.43,37.29,37.43,28500.0,37.29,37.43,37.29,37.43,28500.0
2011-12-30 11:30:00,37.44,37.5,37.43,37.5,17000.0,37.44,37.5,37.43,37.5,17000.0
2011-12-30 12:00:00,37.49,37.53,37.48,37.53,8000.0,37.49,37.53,37.48,37.53,8000.0
2011-12-30 12:30:00,37.51,37.52,37.38,37.38,30900.0,37.51,37.52,37.38,37.38,30900.0
2011-12-30 13:00:00,37.37,37.45,37.35,37.4,56100.0,37.37,37.45,37.35,37.4,56100.0
2011-12-30 13:30:00,37.41,37.48,37.39,37.47,28600.0,37.41,37.48,37.39,37.47,28600.0
2011-12-30 14:00:00,37.47,37.47,37.28,37.36,27000.0,37.47,37.47,37.28,37.36,27000.0
2011-12-30 14:30:00,37.4,37.51,37.39,37.44,27400.0,37.4,37.51,37.39,37.44,27400.0
2011-12-30 15:00:00,37.45,37.52,37.44,37.5,39500.0,37.45,37.52,37.44,37.5,39500.0
2011-12-30 15:30:00,37.5,37.52,37.4,37.4,158700.0,37.5,37.52,37.4,37.4,158700.0
2012-01-03 09:30:00,38.3,38.55,38.09,38.21,94000.0,38.3,38.55,38.09,38.21,94000.0
2012-01-03 10:00:00,38.2,38.9,38.16,38.88,68000.0,38.2,38.9,38.16,38.88,68000.0
2012-01-03 10:30:00,38.86,39.04,38.85,39.0,58200.0,38.86,39.04,38.85,39.0,58200.0
2012-01-03 11:00:00,39.01,39.07,38.71,38.72,62700.0,39.01,39.07,38.71,38.72,62700.0
2012-01-03 11:30:00,38.69,38.69,38.13,38.13,71400.0,38.69,38.69,38.13,38.13,71400.0
2012-01-03 12:00:00,38.13,38.13,37.95,38.02,37300.0,38.13,38.13,37.95,38.02,37300.0
2012-01-03 12:30:00,38.02,38.03,37.58,37.69,64000.0,38.02,38.03,37.58,37.69,64000.0
2012-01-03 13:00:00,37.69,37.77,37.56,37.59,49700.0,37.69,37.77,37.56,37.59,49700.0
2012-01-03 13:30:00,37.58,37.63,37.55,37.57,58800.0,37.58,37.63,37.55,37.57,58800.0
2012-01-03 14:00:00,37.57,37.63,37.47,37.48,74600.0,37.57,37.63,37.47,37.48,74600.0
2012-01-03 14:30:00,37.48,37.55,37.41,37.51,70900.0,37.48,37.55,37.41,37.51,70900.0
2012-01-03 15:00:00,37.52,37.54,37.37,37.38,67500.0,37.52,37.54,37.37,37.38,67500.0
2012-01-03 15:30:00,37.37,37.61,37.36,37.45,114000.0,37.37,37.61,37.36,37.45,114000.0
2012-01-04 09:30:00,37.22,37.52,37.01,37.05,59100.0,37.22,37.52,37.01,37.05,59100.0
2012-01-04 10:00:00,37.11,37.15,36.81,36.82,45600.0,37.11,37.15,36.81,36.82,45600.0
2012-01-04 10:30:00,36.84,36.86,36.63,36.67,119600.0,36.84,36.86,36.63,36.67,119600.0
2012-01-04 11:00:00,36.67,36.97,36.67,36.92,65900.0,36.67,36.97,36.67,36.92,65900.0
2012-01-04 11:30:00,36.92,36.99,36.87,36.9,37400.0,36.92,36.99,36.87,36.9,37400.0
2012-01-04 12:00:00,36.89,37.04,36.87,36.95,34200.0,36.89,37.04,36.87,36.95,34200.0
2012-01-04 12:30:00,36.96,36.98,36.88,36.91,30900.0,36.96,36.98,36.88,36.91,30900.0
2012-01-04 13:00:00,36.94,36.94,36.73,36.87,30400.0,36.94,36.94,36.73,36.87,30400.0
2012-01-04 13:30:00,36.87,36.95,36.86,36.9,22900.0,36.87,36.95,36.86,36.9,22900.0
2012-01-04 14:00:00,36.9,36.94,36.83,36.88,32000.0,36.9,36.94,36.83,36.88,32000.0
2012-01-04 14:30:00,36.88,37.01,36.88,36.99,59000.0,36.88,37.01,36.88,36.99,59000.0
2012-01-04 15:00:00,36.99,37.07,36.95,36.98,56900.0,36.99,37.07,36.95,36.98,56900.0
2012-01-04 15:30:00,36.98,37.05,36.83,36.83,212800.0,36.98,37.05,36.83,36.83,212800.0
2012-01-05 09:30:00,36.64,36.77,36.14,36.22,69200.0,36.64,36.77,36.14,36.22,69200.0
2012-01-05 10:00:00,36.2,36.2,35.89,36.05,133100.0,36.2,36.2,35.89,36.05,133100.0
2012-01-05 10:30:00,36.06,36.12,35.77,35.83,119700.0,36.06,36.12,35.77,35.83,119700.0
2012-01-05 11:00:00,35.83,36.2,35.82,36.2,67100.0,35.83,36.2,35.82,36.2,67100.0
2012-01-05 11:30:00,36.2,36.21,36.06,36.1,108100.0,36.2,36.21,36.06,36.1,108100.0
2012-01-05 12:00:00,36.09,36.18,36.0,36.18,64100.0,36.09,36.18,36.0,36.18,64100.0
2012-01-05 12:30:00,36.17,36.56,36.17,36.55,75100.0,36.17,36.56,36.17,36.55,75100.0
2012-01-05 13:00:00,36.55,36.59,36.5,36.52,63100.0,36.55,36.59,36.5,36.52,63100.0
2012-01-05 13:30:00,36.54,36.7,36.54,36.55,178100.0,36.54,36.7,36.54,36.55,178100.0
2012-01-05 14:00:00,36.54,36.55,36.34,36.35,113600.0,36.54,36.55,36.34,36.35,113600.0
2012-01-05 14:30:00,36.35,36.43,36.32,36.33,94500.0,36.35,36.43,36.32,36.33,94500.0
2012-01-05 15:00:00,36.33,36.68,36.31,36.58,202400.0,36.33,36.68,36.31,36.58,202400.0
2012-01-05 15:30:00,36.57,36.77,36.53,36.7,173200.0,36.57,36.77,36.53,36.7,173200.0
2012-01-06 09:30:00,36.62,36.71,36.34,36.51,34600.0,36.62,36.71,36.34,36.51,34600.0
2012-01-06 10:00:00,36.47,36.8,36.4,36.78,19500.0,36.47,36.8,36.4,36.78,19500.0
2012-01-06 10:30:00,36.78,36.99,36.75,36.82,24500.0,36.78,36.99,36.75,36.82,24500.0
2012-01-06 11:00:00,36.79,37.03,36.79,36.92,51100.0,36.79,37.03,36.79,36.92,51100.0
2012-01-06 11:30:00,36.92,37.03,36.91,36.95,91000.0,36.92,37.03,36.91,36.95,91000.0
2012-01-06 12:00:00,36.96,37.02,36.81,36.9,80800.0,36.96,37.02,36.81,36.9,80800.0
2012-01-06 12:30:00,36.9,36.96,36.71,36.81,44200.0,36.9,36.96,36.71,36.81,44200.0
2012-01-06 13:00:00,36.82,36.85,36.45,36.64,154800.0,36.82,36.85,36.45,36.64,154800.0
2012-01-06 13:30:00,36.67,37.05,36.66,36.95,32300.0,36.67,37.05,36.66,36.95,32300.0
2012-01-06 14:00:00,36.98,37.02,36.89,36.96,21900.0,36.98,37.02,36.89,36.96,21900.0
2012-01-06 14:30:00,36.95,36.96,36.85,36.9,35800.0,36.95,36.96,36.85,36.9,35800.0
2012-01-06 15:00:00,36.91,37.06,36.91,37.03,36900.0,36.91,37.06,36.91,37.03,36900.0
2012-01-06 15:30:00,37.03,37.07,36.72,36.76,149200.0,37.03,37.07,36.72,36.76,149200.0
2012-01-09 09:30:00,36.85,36.99,36.6,36.94,69800.0,36.85,36.99,36.6,36.94,69800.0
2012-01-09 10:00:00,36.96,37.25,36.87,37.2,19800.0,36.96,37.25,36.87,37.2,19800.0
2012-01-09 10:30:00,37.2,37.31,37.04,37.07,31300.0,37.2,37.31,37.04,37.07,31300.0
2012-01-09 11:00:00,37.08,37.12,36.84,37.06,30800.0,37.08,37.12,36.84,37.06,30800.0
2012-01-09 11:30:00,37.06,37.28,36.96,37.17,166800.0,37.06,37.28,36.96,37.17,166800.0
2012-01-09 12:00:00,37.17,37.33,37.09,37.33,41400.0,37.17,37.33,37.09,37.33,41400.0
2012-01-09 12:30:00,37.35,37.49,37.35,37.45,14000.0,37.35,37.49,37.35,37.45,14000.0
2012-01-09 13:00:00,37.46,37.48,37.37,37.38,24500.0,37.46,37.48,37.37,37.38,24500.0
2012-01-09 13:30:00,37.37,37.38,37.24,37.25,28400.0,37.37,37.38,37.24,37.25,28400.0
2012-01-09 14:00:00,37.24,37.25,37.16,37.18,48800.0,37.24,37.25,37.16,37.18,48800.0
2012-01-09 14:30:00,37.18,37.32,37.18,37.27,26100.0,37.18,37.32,37.18,37.27,26100.0
2012-01-09 15:00:00,37.26,37.33,37.17,37.25,34300.0,37.26,37.33,37.17,37.25,34300.0
2012-01-09 15:30:00,37.24,37.32,37.16,37.19,76000.0,37.24,37.32,37.16,37.19,76000.0
2012-01-10 09:30:00,37.74,37.88,37.66,37.83,77200.0,37.74,37.88,37.66,37.83,77200.0
2012-01-10 10:00:00,37.85,38.05,37.85,37.96,56300.0,37.85,38.05,37.85,37.96,56300.0
2012-01-10 10:30:00,37.89,38.0,37.74,37.77,41400.0,37.89,38.0,37.74,37.77,41400.0
2012-01-10 11:00:00,37.79,37.93,37.69,37.79,54700.0,37.79,37.93,37.69,37.79,54700.0
2012-01-10 11:30:00,37.81,37.81,37.69,37.72,43000.0,37.81,37.81,37.69,37.72,43000.0
2012-01-10 12:00:00,37.73,37.82,37.56,37.63,38900.0,37.73,37.82,37.56,37.63,38900.0
2012-01-10 12:30:00,37.63,37.67,37.55,37.65,27000.0,37.63,37.67,37.55,37.65,27000.0
2012-01-10 13:00:00,37.66,37.71,37.58,37.71,37600.0,37.66,37.71,37.58,37.71,37600.0
2012-01-10 13:30:00,37.69,37.8,37.68,37.78,31100.0,37.69,37.8,37.68,37.78,31100.0
2012-01-10 14:00:00,37.8,37.88,37.77,37.82,34500.0,37.8,37.88,37.77,37.82,34500.0
2012-01-10 14:30:00,37.82,37.91,37.82,37.82,59300.0,37.82,37.91,37.82,37.82,59300.0
2012-01-10 15:00:00,37.84,37.88,37.78,37.78,48700.0,37.84,37.88,37.78,37.78,48700.0
2012-01-10 15:30:00,37.79,37.81,37.71,37.74,155300.0,37.79,37.81,37.71,37.74,155300.0
2012-01-11 09:30:00,37.57,38.1,37.5,37.92,27300.0,37.57,38.1,37.5,37.92,27300.0
2012-01-11 10:00:00,37.87,37.87,37.73,37.77,25600.0,37.87,37.87,37.73,37.77,25600.0
2012-01-11 10:30:00,37.77,37.86,37.73,37.77,15900.0,37.77,37.86,37.73,37.77,15900.0
2012-01-11 11:00:00,37.75,37.86,37.75,37.81,25500.0,37.75,37.86,37.75,37.81,25500.0
2012-01-11 11:30:00,37.81,37.96,37.78,37.87,70700.0,37.81,37.96,37.78,37.87,70700.0
2012-01-11 12:00:00,37.87,37.91,37.79,37.8,15400.0,37.87,37.91,37.79,37.8,15400.0
2012-01-11 12:30:00,37.79,37.8,37.75,37.78,15100.0,37.79,37.8,37.75,37.78,15100.0
2012-01-11 13:00:00,37.78,37.84,37.77,37.81,11000.0,37.78,37.84,37.77,37.81,11000.0
2012-01-11 13:30:00,37.83,37.88,37.68,37.68,17000.0,37.83,37.88,37.68,37.68,17000.0
2012-01-11 14:00:00,37.66,37.8,37.66,37.75,25500.0,37.66,37.8,37.66,37.75,25500.0
2012-01-11 14:30:00,37.76,37.83,37.69,37.7,37500.0,37.76,37.83,37.69,37.7,37500.0
2012-01-11 15:00:00,37.71,37.76,37.68,37.71,57500.0,37.71,37.76,37.68,37.71,57500.0
2012-01-11 15:30:00,37.71,37.82,37.69,37.74,126600.0,37.71,37.82,37.69,37.74,126600.0
2012-01-12 09:30:00,37.87,37.87,37.46,37.83,23100.0,37.87,37.87,37.46,37.83,23100.0
2012-01-12 10:00:00,37.83,37.98,37.43,37.53,27100.0,37.83,37.98,37.43,37.53,27100.0
2012-01-12 10:30:00,37.5,37.54,37.35,37.52,12500.0,37.5,37.54,37.35,37.52,12500.0
2012-01-12 11:00:00,37.5,37.64,37.5,37.56,46700.0,37.5,37.64,37.5,37.56,46700.0
2012-01-12 11:30:00,37.55,37.6,37.5,37.59,27900.0,37.55,37.6,37.5,37.59,27900.0
2012-01-12 12:00:00,37.6,37.78,37.6,37.77,12600.0,37.6,37.78,37.6,37.77,12600.0
2012-01-12 12:30:00,37.76,37.88,37.76,37.88,17900.0,37.76,37.88,37.76,37.88,17900.0
2012-01-12 13:00:00,37.86,37.87,37.78,37.8,9500.0,37.86,37.87,37.78,37.8,9500.0
2012-01-12 13:30:00,37.79,37.81,37.72,37.81,6100.0,37.79,37.81,37.72,37.81,6100.0
2012-01-12 14:00:00,37.8,37.81,37.68,37.7,12600.0,37.8,37.81,37.68,37.7,12600.0
2012-01-12 14:30:00,37.7,37.73,37.66,37.66,43500.0,37.7,37.73,37.66,37.66,43500.0
2012-01-12 15:00:00,37.66,37.72,37.65,37.68,49100.0,37.66,37.72,37.65,37.68,49100.0
2012-01-12 15:30:00,37.69,37.78,37.67,37.76,142900.0,37.69,37.78,37.67,37.76,142900.0
2012-01-13 09:30:00,37.39,37.5,37.1,37.47,28800.0,37.39,37.5,37.1,37.47,28800.0
2012-01-13 10:00:00,37.49,37.5,37.02,37.22,17700.0,37.49,37.5,37.02,37.22,17700.0
2012-01-13 10:30:00,37.16,37.35,37.03,37.34,40700.0,37.16,37.35,37.03,37.34,40700.0
2012-01-13 11:00:00,37.33,37.6,37.32,37.6,20500.0,37.33,37.6,37.32,37.6,20500.0
2012-01-13 11:30:00,37.6,37.66,37.56,37.63,14300.0,37.6,37.66,37.56,37.63,14300.0
2012-01-13 12:00:00,37.63,37.64,37.25,37.29,39300.0,37.63,37.64,37.25,37.29,39300.0
2012-01-13 12:30:00,37.29,37.4,37.25,37.33,11000.0,37.29,37.4,37.25,37.33,11000.0
2012-01-13 13:00:00,37.33,37.33,37.16,37.23,10500.0,37.33,37.33,37.16,37.23,10500.0
2012-01-13 13:30:00,37.23,37.4,37.18,37.29,11500.0,37.23,37.4,37.18,37.29,11500.0
2012-01-13 14:00:00,37.3,37.43,37.22,37.42,26500.0,37.3,37.43,37.22,37.42,26500.0
2012-01-13 14:30:00,37.42,37.45,37.34,37.43,22400.0,37.42,37.45,37.34,37.43,22400.0
2012-01-13 15:00:00,37.42,37.5,37.33,37.34,25900.0,37.42,37.5,37.33,37.34,25900.0
2012-01-13 15:30:00,37.34,37.37,37.17,37.24,74000.0,37.34,37.37,37.17,37.24,74000.0
2012-01-17 09:30:00,37.71,37.95,37.71,37.79,25200.0,37.71,37.95,37.71,37.79,25200.0
2012-01-17 10:00:00,37.79,37.92,37.7,37.89,16800.0,37.79,37.92,37.7,37.89,16800.0
2012-01-17 10:30:00,37.92,37.97,37.82,37.96,22300.0,37.92,37.97,37.82,37.96,22300.0
2012-01-17 11:00:00,37.95,38.07,37.91,38.03,20700.0,37.95,38.07,37.91,38.03,20700.0
2012-01-17 11:30:00,38.02,38.1,38.02,38.07,39200.0,38.02,38.1,38.02,38.07,39200.0
2012-01-17 12:00:00,38.08,38.15,38.01,38.02,35900.0,38.08,38.15,38.01,38.02,35900.0
2012-01-17 12:30:00,38.02,38.02,37.89,37.99,24300.0,38.02,38.02,37.89,37.99,24300.0
2012-01-17 13:00:00,38.0,38.13,37.98,38.1,14300.0,38.0,38.13,37.98,38.1,14300.0
2012-01-17 13:30:00,38.1,38.17,38.06,38.11,27800.0,38.1,38.17,38.06,38.11,27800.0
2012-01-17 14:00:00,38.1,38.13,38.03,38.03,24100.0,38.1,38.13,38.03,38.03,24100.0
2012-01-17 14:30:00,38.02,38.02,37.79,37.79,34800.0,38.02,38.02,37.79,37.79,34800.0
2012-01-17 15:00:00,37.79,37.81,37.66,37.81,36800.0,37.79,37.81,37.66,37.81,36800.0
2012-01-17 15:30:00,37.79,37.86,37.77,37.85,97000.0,37.79,37.86,37.77,37.85,97000.0
2012-01-18 09:30:00,38.07,39.29,38.01,39.23,146300.0,38.07,39.29,38.01,39.23,146300.0
2012-01-18 10:00:00,39.25,40.16,39.19,39.83,298400.0,39.25,40.16,39.19,39.83,298400.0
2012-01-18 10:30:00,39.83,40.0,39.68,40.0,111500.0,39.83,40.0,39.68,40.0,111500.0
2012-01-18 11:00:00,40.01,40.27,39.94,40.18,46100.0,40.01,40.27,39.94,40.18,46100.0
2012-01-18 11:30:00,40.19,40.44,40.05,40.3,83900.0,40.19,40.44,40.05,40.3,83900.0
2012-01-18 12:00:00,40.32,40.92,40.28,40.91,112700.0,40.32,40.92,40.28,40.91,112700.0
2012-01-18 12:30:00,40.92,41.17,40.91,41.07,137200.0,40.92,41.17,40.91,41.07,137200.0
2012-01-18 13:00:00,41.06,41.25,41.06,41.19,152000.0,41.06,41.25,41.06,41.19,152000.0
2012-01-18 13:30:00,41.18,41.39,41.16,41.2,185200.0,41.18,41.39,41.16,41.2,185200.0
2012-01-18 14:00:00,41.2,41.21,40.66,40.75,70800.0,41.2,41.21,40.66,40.75,70800.0
2012-01-18 14:30:00,40.75,40.99,40.64,40.95,123100.0,40.75,40.99,40.64,40.95,123100.0
2012-01-18 15:00:00,40.96,41.05,40.89,40.93,108100.0,40.96,41.05,40.89,40.93,108100.0
2012-01-18 15:30:00,40.93,41.12,40.82,41.07,302200.0,40.93,41.12,40.82,41.07,302200.0
2012-01-19 09:30:00,41.19,41.28,40.54,40.91,114800.0,41.19,41.28,40.54,40.91,114800.0
2012-01-19 10:00:00,40.89,40.89,40.48,40.77,86100.0,40.89,40.89,40.48,40.77,86100.0
2012-01-19 10:30:00,40.75,41.05,40.75,40.96,70300.0,40.75,41.05,40.75,40.96,70300.0
2012-01-19 11:00:00,40.97,41.12,40.94,41.11,91200.0,40.97,41.12,40.94,41.11,91200.0
2012-01-19 11:30:00,41.11,41.2,41.06,41.2,76600.0,41.11,41.2,41.06,41.2,76600.0
2012-01-19 12:00:00,41.19,41.45,41.15,41.31,85200.0,41.19,41.45,41.15,41.31,85200.0
2012-01-19 12:30:00,41.3,41.45,41.28,41.3,34400.0,41.3,41.45,41.28,41.3,34400.0
2012-01-19 13:00:00,41.3,41.31,41.2,41.25,57300.0,41.3,41.31,41.2,41.25,57300.0
2012-01-19 13:30:00,41.26,41.33,41.2,41.23,26900.0,41.26,41.33,41.2,41.23,26900.0
2012-01-19 14:00:00,41.23,41.29,41.17,41.24,66100.0,41.23,41.29,41.17,41.24,66100.0
2012-01-19 14:30:00,41.25,41.28,41.06,41.1,72100.0,41.25,41.28,41.06,41.1,72100.0
2012-01-19 15:00:00,41.1,41.23,41.06,41.15,44900.0,41.1,41.23,41.06,41.15,44900.0
2012-01-19 15:30:00,41.15,41.34,41.15,41.31,91100.0,41.15,41.34,41.15,41.31,91100.0
2012-01-20 09:30:00,41.13,41.31,41.1,41.25,32500.0,41.13,41.31,41.1,41.25,32500.0
2012-01-20 10:00:00,41.23,41.5,41.12,41.35,33400.0,41.23,41.5,41.12,41.35,33400.0
2012-01-20 10:30:00,41.35,41.5,41.32,41.5,36700.0,41.35,41.5,41.32,41.5,36700.0
2012-01-20 11:00:00,41.5,41.75,41.48,41.66,42000.0,41.5,41.75,41.48,41.66,42000.0
2012-01-20 11:30:00,41.65,41.65,41.5,41.53,50300.0,41.65,41.65,41.5,41.53,50300.0
2012-01-20 12:00:00,41.54,41.63,41.54,41.58,28500.0,41.54,41.63,41.54,41.58,28500.0
2012-01-20 12:30:00,41.58,41.66,41.52,41.56,27900.0,41.58,41.66,41.52,41.56,27900.0
2012-01-20 13:00:00,41.56,41.66,41.56,41.58,34800.0,41.56,41.66,41.56,41.58,34800.0
2012-01-20 13:30:00,41.59,41.64,41.56,41.6,32400.0,41.59,41.64,41.56,41.6,32400.0
2012-01-20 14:00:00,41.6,41.6,41.33,41.4,53700.0,41.6,41.6,41.33,41.4,53700.0
2012-01-20 14:30:00,41.41,41.55,41.35,41.53,44000.0,41.41,41.55,41.35,41.53,44000.0
2012-01-20 15:00:00,41.53,41.6,41.52,41.6,21400.0,41.53,41.6,41.52,41.6,21400.0
2012-01-20 15:30:00,41.6,41.81,41.58,41.75,135000.0,41.6,41.81,41.58,41.75,135000.0
2012-01-23 09:30:00,41.5,41.81,41.12,41.75,82100.0,41.5,41.81,41.12,41.75,82100.0
2012-01-23 10:00:00,41.75,41.81,41.27,41.38,56700.0,41.75,41.81,41.27,41.38,56700.0
2012-01-23 10:30:00,41.32,41.33,41.0,41.05,67900.0,41.32,41.33,41.0,41.05,67900.0
2012-01-23 11:00:00,41.05,41.09,40.91,41.04,44200.0,41.05,41.09,40.91,41.04,44200.0
2012-01-23 11:30:00,41.05,41.05,40.67,40.72,33600.0,41.05,41.05,40.67,40.72,33600.0
2012-01-23 12:00:00,40.71,40.96,40.57,40.96,34900.0,40.71,40.96,40.57,40.96,34900.0
2012-01-23 12:30:00,40.96,41.07,40.95,41.03,25700.0,40.96,41.07,40.95,41.03,25700.0
2012-01-23 13:00:00,41.05,41.31,41.02,41.31,42200.0,41.05,41.31,41.02,41.31,42200.0
2012-01-23 13:30:00,41.32,41.37,41.29,41.36,15200.0,41.32,41.37,41.29,41.36,15200.0
2012-01-23 14:00:00,41.36,41.36,41.21,41.21,22100.0,41.36,41.36,41.21,41.21,22100.0
2012-01-23 14:30:00,41.23,41.35,41.13,41.35,20400.0,41.23,41.35,41.13,41.35,20400.0
2012-01-23 15:00:00,41.32,41.37,41.19,41.2,68200.0,41.32,41.37,41.19,41.2,68200.0
2012-01-23 15:30:00,41.21,41.37,41.21,41.26,75500.0,41.21,41.37,41.21,41.26,75500.0
2012-01-24 09:30:00,40.91,41.09,40.73,40.91,116100.0,40.91,41.09,40.73,40.91,116100.0
2012-01-24 10:00:00,40.91,41.17,40.81,41.06,57000.0,40.91,41.17,40.81,41.06,57000.0
2012-01-24 10:30:00,41.06,41.21,40.99,41.15,23700.0,41.06,41.21,40.99,41.15,23700.0
2012-01-24 11:00:00,41.13,41.24,41.0,41.24,17400.0,41.13,41.24,41.0,41.24,17400.0
2012-01-24 11:30:00,41.23,41.24,41.02,41.1,45300.0,41.23,41.24,41.02,41.1,45300.0
2012-01-24 12:00:00,41.11,41.31,41.11,41.3,30800.0,41.11,41.31,41.11,41.3,30800.0
2012-01-24 12:30:00,41.32,41.34,41.14,41.22,65700.0,41.32,41.34,41.14,41.22,65700.0
2012-01-24 13:00:00,41.22,41.22,40.99,41.05,38700.0,41.22,41.22,40.99,41.05,38700.0
2012-01-24 13:30:00,41.05,41.2,40.99,41.18,29900.0,41.05,41.2,40.99,41.18,29900.0
2012-01-24 14:00:00,41.17,41.23,41.16,41.2,21500.0,41.17,41.23,41.16,41.2,21500.0
2012-01-24 14:30:00,41.2,41.25,41.08,41.1,37300.0,41.2,41.25,41.08,41.1,37300.0
2012-01-24 15:00:00,41.12,41.26,41.1,41.26,37000.0,41.12,41.26,41.1,41.26,37000.0
2012-01-24 15:30:00,41.25,41.3,41.12,41.19,65100.0,41.25,41.3,41.12,41.19,65100.0
2012-01-25 09:30:00,40.99,41.02,40.26,40.56,56500.0,40.99,41.02,40.26,40.56,56500.0
2012-01-25 10:00:00,40.54,40.82,40.52,40.72,41400.0,40.54,40.82,40.52,40.72,41400.0
2012-01-25 10:30:00,40.72,40.86,40.6,40.8,40600.0,40.72,40.86,40.6,40.8,40600.0
2012-01-25 11:00:00,40.81,40.9,40.75,40.77,57600.0,40.81,40.9,40.75,40.77,57600.0
2012-01-25 11:30:00,40.75,40.97,40.72,40.94,44500.0,40.75,40.97,40.72,40.94,44500.0
2012-01-25 12:00:00,40.92,41.0,40.8,40.9,25000.0,40.92,41.0,40.8,40.9,25000.0
2012-01-25 12:30:00,40.89,41.08,40.84,40.93,26200.0,40.89,41.08,40.84,40.93,26200.0
2012-01-25 13:00:00,40.94,41.25,40.94,41.21,14300.0,40.94,41.25,40.94,41.21,14300.0
2012-01-25 13:30:00,41.18,41.36,41.15,41.35,34500.0,41.18,41.36,41.15,41.35,34500.0
2012-01-25 14:00:00,41.33,41.33,41.04,41.05,29300.0,41.33,41.33,41.04,41.05,29300.0
2012-01-25 14:30:00,41.06,41.31,41.06,41.21,33100.0,41.06,41.31,41.06,41.21,33100.0
2012-01-25 15:00:00,41.21,41.3,41.14,41.28,35100.0,41.21,41.3,41.14,41.28,35100.0
2012-01-25 15:30:00,41.26,41.43,41.25,41.39,65900.0,41.26,41.43,41.25,41.39,65900.0
2012-01-26 09:30:00,41.67,41.87,41.59,41.64,43800.0,41.67,41.87,41.59,41.64,43800.0
2012-01-26 10:00:00,41.64,41.65,41.09,41.09,69400.0,41.64,41.65,41.09,41.09,69400.0
2012-01-26 10:30:00,41.11,41.11,40.82,40.84,27500.0,41.11,41.11,40.82,40.84,27500.0
2012-01-26 11:00:00,40.85,41.16,40.83,41.03,31900.0,40.85,41.16,40.83,41.03,31900.0
2012-01-26 11:30:00,41.02,41.27,41.02,41.1,26900.0,41.02,41.27,41.02,41.1,26900.0
2012-01-26 12:00:00,41.09,41.09,40.82,40.84,22200.0,41.09,41.09,40.82,40.84,22200.0
2012-01-26 12:30:00,40.83,40.95,40.76,40.93,25400.0,40.83,40.95,40.76,40.93,25400.0
2012-01-26 13:00:00,40.93,41.2,40.93,41.18,33700.0,40.93,41.2,40.93,41.18,33700.0
2012-01-26 13:30:00,41.19,41.23,41.12,41.23,23200.0,41.19,41.23,41.12,41.23,23200.0
2012-01-26 14:00:00,41.23,41.23,41.05,41.07,34200.0,41.23,41.23,41.05,41.07,34200.0
2012-01-26 14:30:00,41.08,41.13,41.01,41.06,94700.0,41.08,41.13,41.01,41.06,94700.0
2012-01-26 15:00:00,41.06,41.19,40.97,40.97,108600.0,41.06,41.19,40.97,40.97,108600.0
2012-01-26 15:30:00,40.98,41.25,40.97,41.22,110200.0,40.98,41.25,40.97,41.22,110200.0
2012-01-27 09:30:00,40.96,41.58,40.81,41.52,21300.0,40.96,41.58,40.81,41.52,21300.0
2012-01-27 10:00:00,41.53,41.71,41.29,41.63,30100.0,41.53,41.71,41.29,41.63,30100.0
2012-01-27 10:30:00,41.66,41.7,41.43,41.53,35600.0,41.66,41.7,41.43,41.53,35600.0
2012-01-27 11:00:00,41.55,41.85,41.55,41.77,35500.0,41.55,41.85,41.55,41.77,35500.0
2012-01-27 11:30:00,41.79,41.79,41.56,41.76,39700.0,41.79,41.79,41.56,41.76,39700.0
2012-01-27 12:00:00,41.75,41.81,41.6,41.67,22700.0,41.75,41.81,41.6,41.67,22700.0
2012-01-27 12:30:00,41.66,41.81,41.58,41.67,58500.0,41.66,41.81,41.58,41.67,58500.0
2012-01-27 13:00:00,41.66,41.79,41.65,41.74,21300.0,41.66,41.79,41.65,41.74,21300.0
2012-01-27 13:30:00,41.75,41.8,41.69,41.7,17700.0,41.75,41.8,41.69,41.7,17700.0
2012-01-27 14:00:00,41.7,41.72,41.6,41.69,25300.0,41.7,41.72,41.6,41.69,25300.0
2012-01-27 14:30:00,41.7,41.83,41.7,41.83,31400.0,41.7,41.83,41.7,41.83,31400.0
2012-01-27 15:00:00,41.84,41.87,41.73,41.77,41900.0,41.84,41.87,41.73,41.77,41900.0
2012-01-27 15:30:00,41.79,41.81,41.58,41.59,122900.0,41.79,41.81,41.58,41.59,122900.0
2012-01-30 09:30:00,41.11,41.2,40.45,40.51,46200.0,41.11,41.2,40.45,40.51,46200.0
2012-01-30 10:00:00,40.5,40.55,40.15,40.16,42300.0,40.5,40.55,40.15,40.16,42300.0
2012-01-30 10:30:00,40.17,40.58,40.16,40.53,46500.0,40.17,40.58,40.16,40.53,46500.0
2012-01-30 11:00:00,40.54,41.1,40.54,41.07,26300.0,40.54,41.1,40.54,41.07,26300.0
2012-01-30 11:30:00,41.06,41.12,41.01,41.05,17200.0,41.06,41.12,41.01,41.05,17200.0
2012-01-30 12:00:00,41.06,41.11,41.02,41.09,11300.0,41.06,41.11,41.02,41.09,11300.0
2012-01-30 12:30:00,41.08,41.09,40.93,41.0,18900.0,41.08,41.09,40.93,41.0,18900.0
2012-01-30 13:00:00,40.99,41.3,40.98,41.27,34100.0,40.99,41.3,40.98,41.27,34100.0
2012-01-30 13:30:00,41.28,41.44,41.22,41.31,34100.0,41.28,41.44,41.22,41.31,34100.0
2012-01-30 14:00:00,41.3,41.43,41.28,41.36,17900.0,41.3,41.43,41.28,41.36,17900.0
2012-01-30 14:30:00,41.37,41.37,41.06,41.06,33800.0,41.37,41.37,41.06,41.06,33800.0
2012-01-30 15:00:00,41.07,41.15,41.01,41.09,43700.0,41.07,41.15,41.01,41.09,43700.0
2012-01-30 15:30:00,41.09,41.11,40.97,41.04,144900.0,41.09,41.11,40.97,41.04,144900.0
2012-01-31 09:30:00,41.47,41.88,41.26,41.5,41900.0,41.47,41.88,41.26,41.5,41900.0
2012-01-31 10:00:00,41.54,41.72,41.15,41.71,35500.0,41.54,41.72,41.15,41.71,35500.0
2012-01-31 10:30:00,41.71,41.72,41.46,41.49,88100.0,41.71,41.72,41.46,41.49,88100.0
2012-01-31 11:00:00,41.5,41.5,41.1,41.13,30400.0,41.5,41.5,41.1,41.13,30400.0
2012-01-31 11:30:00,41.14,41.43,41.05,41.43,35900.0,41.14,41.43,41.05,41.43,35900.0
2012-01-31 12:00:00,41.42,41.43,41.13,41.26,29500.0,41.42,41.43,41.13,41.26,29500.0
2012-01-31 12:30:00,41.22,41.46,41.15,41.39,20500.0,41.22,41.46,41.15,41.39,20500.0
2012-01-31 13:00:00,41.38,41.42,41.28,41.33,29500.0,41.38,41.42,41.28,41.33,29500.0
2012-01-31 13:30:00,41.34,41.35,41.13,41.19,51400.0,41.34,41.35,41.13,41.19,51400.0
2012-01-31 14:00:00,41.16,41.52,41.05,41.52,39700.0,41.16,41.52,41.05,41.52,39700.0
2012-01-31 14:30:00,41.52,41.55,41.33,41.45,26200.0,41.52,41.55,41.33,41.45,26200.0
2012-01-31 15:00:00,41.47,41.51,41.3,41.5,34800.0,41.47,41.51,41.3,41.5,34800.0
2012-01-31 15:30:00,41.5,41.55,41.3,41.3,90500.0,41.5,41.55,41.3,41.3,90500.0
2012-02-01 09:30:00,41.92,41.99,40.89,41.29,103500.0,41.92,41.99,40.89,41.29,103500.0
2012-02-01 10:00:00,41.31,42.66,41.25,42.66,93300.0,41.31,42.66,41.25,42.66,93300.0
2012-02-01 10:30:00,42.65,42.92,42.52,42.83,58800.0,42.65,42.92,42.52,42.83,58800.0
2012-02-01 11:00:00,42.8,42.85,42.27,42.29,41600.0,42.8,42.85,42.27,42.29,41600.0
2012-02-01 11:30:00,42.3,42.36,42.13,42.14,44500.0,42.3,42.36,42.13,42.14,44500.0
2012-02-01 12:00:00,42.13,42.32,42.13,42.3,30000.0,42.13,42.32,42.13,42.3,30000.0
2012-02-01 12:30:00,42.29,42.33,42.17,42.17,25100.0,42.29,42.33,42.17,42.17,25100.0
2012-02-01 13:00:00,42.18,42.34,42.17,42.34,30300.0,42.18,42.34,42.17,42.34,30300.0
2012-02-01 13:30:00,42.33,42.46,42.17,42.3,24900.0,42.33,42.46,42.17,42.3,24900.0
2012-02-01 14:00:00,42.29,42.57,42.2,42.41,42700.0,42.29,42.57,42.2,42.41,42700.0
2012-02-01 14:30:00,42.42,42.58,42.36,42.38,44300.0,42.42,42.58,42.36,42.38,44300.0
2012-02-01 15:00:00,42.4,42.54,42.4,42.44,49900.0,42.4,42.54,42.4,42.44,49900.0
2012-02-01 15:30:00,42.45,42.76,42.26,42.62,200200.0,42.45,42.76,42.26,42.62,200200.0
2012-02-02 09:30:00,42.89,43.39,42.4,42.48,141700.0,42.89,43.39,42.4,42.48,141700.0
2012-02-02 10:00:00,42.56,42.77,42.45,42.52,74700.0,42.56,42.77,42.45,42.52,74700.0
2012-02-02 10:30:00,42.53,42.58,42.35,42.4,35000.0,42.53,42.58,42.35,42.4,35000.0
2012-02-02 11:00:00,42.4,42.41,42.06,42.1,52000.0,42.4,42.41,42.06,42.1,52000.0
2012-02-02 11:30:00,42.07,42.1,41.86,41.97,25500.0,42.07,42.1,41.86,41.97,25500.0
2012-02-02 12:00:00,42.01,42.26,42.0,42.12,30700.0,42.01,42.26,42.0,42.12,30700.0
2012-02-02 12:30:00,42.11,42.11,41.9,41.98,29200.0,42.11,42.11,41.9,41.98,29200.0
2012-02-02 13:00:00,41.98,42.13,41.91,41.93,53400.0,41.98,42.13,41.91,41.93,53400.0
2012-02-02 13:30:00,41.91,42.04,41.89,41.95,50300.0,41.91,42.04,41.89,41.95,50300.0
2012-02-02 14:00:00,41.96,42.03,41.9,41.98,58800.0,41.96,42.03,41.9,41.98,58800.0
2012-02-02 14:30:00,41.97,42.01,41.9,41.93,35300.0,41.97,42.01,41.9,41.93,35300.0
2012-02-02 15:00:00,41.92,42.05,41.9,41.92,53800.0,41.92,42.05,41.9,41.92,53800.0
2012-02-02 15:30:00,41.92,41.96,41.84,41.9,150800.0,41.92,41.96,41.84,41.9,150800.0
2012-02-03 09:30:00,42.61,42.84,42.28,42.49,66900.0,42.61,42.84,42.28,42.49,66900.0
2012-02-03 10:00:00,42.49,42.76,42.43,42.72,63600.0,42.49,42.76,42.43,42.72,63600.0
2012-02-03 10:30:00,42.75,42.76,42.36,42.41,61100.0,42.75,42.76,42.36,42.41,61100.0
2012-02-03 11:00:00,42.4,42.48,42.27,42.39,33300.0,42.4,42.48,42.27,42.39,33300.0
2012-02-03 11:30:00,42.4,42.42,42.28,42.32,29200.0,42.4,42.42,42.28,42.32,29200.0
2012-02-03 12:00:00,42.32,42.45,42.3,42.43,23300.0,42.32,42.45,42.3,42.43,23300.0
2012-02-03 12:30:00,42.43,42.55,42.43,42.52,15200.0,42.43,42.55,42.43,42.52,15200.0
2012-02-03 13:00:00,42.53,42.54,42.44,42.51,61600.0,42.53,42.54,42.44,42.51,61600.0
2012-02-03 13:30:00,42.5,42.51,42.38,42.39,11900.0,42.5,42.51,42.38,42.39,11900.0
2012-02-03 14:00:00,42.4,42.55,42.4,42.52,19600.0,42.4,42.55,42.4,42.52,19600.0
2012-02-03 14:30:00,42.54,42.54,42.42,42.43,35200.0,42.54,42.54,42.42,42.43,35200.0
2012-02-03 15:00:00,42.43,42.44,42.33,42.37,40800.0,42.43,42.44,42.33,42.37,40800.0
2012-02-03 15:30:00,42.37,42.43,42.26,42.27,109100.0,42.37,42.43,42.26,42.27,109100.0
2012-02-06 09:30:00,41.9,42.07,41.7,41.87,78800.0,41.9,42.07,41.7,41.87,78800.0
2012-02-06 10:00:00,41.87,41.92,41.66,41.75,49200.0,41.87,41.92,41.66,41.75,49200.0
2012-02-06 10:30:00,41.72,41.83,41.69,41.82,55200.0,41.72,41.83,41.69,41.82,55200.0
2012-02-06 11:00:00,41.83,41.96,41.83,41.93,54400.0,41.83,41.96,41.83,41.93,54400.0
2012-02-06 11:30:00,41.93,41.97,41.88,41.96,36400.0,41.93,41.97,41.88,41.96,36400.0
2012-02-06 12:00:00,41.96,41.98,41.8,41.91,45300.0,41.96,41.98,41.8,41.91,45300.0
2012-02-06 12:30:00,41.9,42.09,41.89,42.06,66400.0,41.9,42.09,41.89,42.06,66400.0
2012-02-06 13:00:00,42.06,42.1,41.98,41.98,34200.0,42.06,42.1,41.98,41.98,34200.0
2012-02-06 13:30:00,41.97,41.99,41.73,41.79,40200.0,41.97,41.99,41.73,41.79,40200.0
2012-02-06 14:00:00,41.8,41.94,41.78,41.86,26900.0,41.8,41.94,41.78,41.86,26900.0
2012-02-06 14:30:00,41.85,41.92,41.74,41.74,31900.0,41.85,41.92,41.74,41.74,31900.0
2012-02-06 15:00:00,41.76,41.86,41.75,41.84,57100.0,41.76,41.86,41.75,41.84,57100.0
2012-02-06 15:30:00,41.84,41.95,41.82,41.9,104200.0,41.84,41.95,41.82,41.9,104200.0
2012-02-07 09:30:00,41.61,41.7,41.05,41.2,99400.0,41.61,41.7,41.05,41.2,99400.0
2012-02-07 10:00:00,41.2,41.22,40.92,41.03,83600.0,41.2,41.22,40.92,41.03,83600.0
2012-02-07 10:30:00,41.03,41.35,40.99,41.35,52100.0,41.03,41.35,40.99,41.35,52100.0
2012-02-07 11:00:00,41.36,41.42,41.07,41.07,126700.0,41.36,41.42,41.07,41.07,126700.0
2012-02-07 11:30:00,41.09,41.25,40.91,40.97,75500.0,41.09,41.25,40.91,40.97,75500.0
2012-02-07 12:00:00,40.99,41.0,40.75,40.79,55000.0,40.99,41.0,40.75,40.79,55000.0
2012-02-07 12:30:00,40.79,40.83,40.71,40.76,44800.0,40.79,40.83,40.71,40.76,44800.0
2012-02-07 13:00:00,40.75,40.86,40.73,40.78,45100.0,40.75,40.86,40.73,40.78,45100.0
2012-02-07 13:30:00,40.78,40.82,40.76,40.79,29100.0,40.78,40.82,40.76,40.79,29100.0
2012-02-07 14:00:00,40.8,40.83,40.76,40.8,48500.0,40.8,40.83,40.76,40.8,48500.0
2012-02-07 14:30:00,40.8,40.81,40.69,40.75,54600.0,40.8,40.81,40.69,40.75,54600.0
2012-02-07 15:00:00,40.74,40.82,40.73,40.8,85600.0,40.74,40.82,40.73,40.8,85600.0
2012-02-07 15:30:00,40.8,40.81,40.71,40.73,204100.0,40.8,40.81,40.71,40.73,204100.0
2012-02-08 09:30:00,40.9,41.2,40.86,40.98,57900.0,40.9,41.2,40.86,40.98,57900.0
2012-02-08 10:00:00,40.95,41.28,40.95,41.25,54600.0,40.95,41.28,40.95,41.25,54600.0
2012-02-08 10:30:00,41.25,41.25,40.76,40.87,47000.0,41.25,41.25,40.76,40.87,47000.0
2012-02-08 11:00:00,40.87,41.0,40.65,40.73,53200.0,40.87,41.0,40.65,40.73,53200.0
2012-02-08 11:30:00,40.75,40.96,40.68,40.96,30700.0,40.75,40.96,40.68,40.96,30700.0
2012-02-08 12:00:00,40.95,41.04,40.9,40.95,93600.0,40.95,41.04,40.9,40.95,93600.0
2012-02-08 12:30:00,40.94,41.03,40.89,41.03,13900.0,40.94,41.03,40.89,41.03,13900.0
2012-02-08 13:00:00,41.04,41.06,40.91,41.0,22100.0,41.04,41.06,40.91,41.0,22100.0
2012-02-08 13:30:00,40.99,41.01,40.83,40.85,30100.0,40.99,41.01,40.83,40.85,30100.0
2012-02-08 14:00:00,40.86,40.94,40.84,40.89,25100.0,40.86,40.94,40.84,40.89,25100.0
2012-02-08 14:30:00,40.89,41.07,40.88,41.03,44800.0,40.89,41.07,40.88,41.03,44800.0
2012-02-08 15:00:00,41.02,41.03,40.92,40.98,53600.0,41.02,41.03,40.92,40.98,53600.0
2012-02-08 15:30:00,40.97,41.02,40.88,40.98,111300.0,40.97,41.02,40.88,40.98,111300.0
2012-02-09 09:30:00,41.22,41.27,40.9,41.17,62900.0,41.22,41.27,40.9,41.17,62900.0
2012-02-09 10:00:00,41.17,41.18,40.78,40.8,30900.0,41.17,41.18,40.78,40.8,30900.0
2012-02-09 10:30:00,40.79,41.03,40.73,41.0,33500.0,40.79,41.03,40.73,41.0,33500.0
2012-02-09 11:00:00,41.01,41.04,40.78,40.79,39200.0,41.01,41.04,40.78,40.79,39200.0
2012-02-09 11:30:00,40.81,41.0,40.78,40.97,21200.0,40.81,41.0,40.78,40.97,21200.0
2012-02-09 12:00:00,41.0,41.05,40.88,40.92,42700.0,41.0,41.05,40.88,40.92,42700.0
2012-02-09 12:30:00,40.91,40.99,40.84,40.91,18500.0,40.91,40.99,40.84,40.91,18500.0
2012-02-09 13:00:00,40.92,40.95,40.86,40.91,42200.0,40.92,40.95,40.86,40.91,42200.0
2012-02-09 13:30:00,40.93,40.95,40.84,40.86,28700.0,40.93,40.95,40.84,40.86,28700.0
2012-02-09 14:00:00,40.87,40.94,40.82,40.9,38900.0,40.87,40.94,40.82,40.9,38900.0
2012-02-09 14:30:00,40.91,40.96,40.84,40.89,42300.0,40.91,40.96,40.84,40.89,42300.0
2012-02-09 15:00:00,40.89,41.02,40.86,40.94,45700.0,40.89,41.02,40.86,40.94,45700.0
2012-02-09 15:30:00,40.93,41.0,40.88,40.95,131200.0,40.93,41.0,40.88,40.95,131200.0
2012-02-10 09:30:00,40.5,40.62,40.37,40.46,48600.0,40.5,40.62,40.37,40.46,48600.0
2012-02-10 10:00:00,40.44,40.62,40.2,40.61,46300.0,40.44,40.62,40.2,40.61,46300.0
2012-02-10 10:30:00,40.6,40.65,40.46,40.64,31700.0,40.6,40.65,40.46,40.64,31700.0
2012-02-10 11:00:00,40.64,40.73,40.43,40.43,38100.0,40.64,40.73,40.43,40.43,38100.0
2012-02-10 11:30:00,40.43,40.56,40.41,40.49,20100.0,40.43,40.56,40.41,40.49,20100.0
2012-02-10 12:00:00,40.5,40.52,40.42,40.43,27500.0,40.5,40.52,40.42,40.43,27500.0
2012-02-10 12:30:00,40.43,40.55,40.43,40.48,16900.0,40.43,40.55,40.43,40.48,16900.0
2012-02-10 13:00:00,40.49,40.49,40.31,40.31,22200.0,40.49,40.49,40.31,40.31,22200.0
2012-02-10 13:30:00,40.31,40.32,40.16,40.23,28400.0,40.31,40.32,40.16,40.23,28400.0
2012-02-10 14:00:00,40.22,40.33,40.22,40.29,28700.0,40.22,40.33,40.22,40.29,28700.0
2012-02-10 14:30:00,40.3,40.31,40.23,40.24,23800.0,40.3,40.31,40.23,40.24,23800.0
2012-02-10 15:00:00,40.24,40.31,40.2,40.31,65500.0,40.24,40.31,40.2,40.31,65500.0
2012-02-10 15:30:00,40.3,40.43,40.26,40.3,91300.0,40.3,40.43,40.26,40.3,91300.0
2012-02-13 09:30:00,40.72,41.0,40.41,40.42,31900.0,40.72,41.0,40.41,40.42,31900.0
2012-02-13 10:00:00,40.43,40.54,40.16,40.17,32900.0,40.43,40.54,40.16,40.17,32900.0
2012-02-13 10:30:00,40.2,40.22,39.95,40.18,50100.0,40.2,40.22,39.95,40.18,50100.0
2012-02-13 11:00:00,40.22,40.25,40.15,40.16,45200.0,40.22,40.25,40.15,40.16,45200.0
2012-02-13 11:30:00,40.17,40.39,40.17,40.34,39700.0,40.17,40.39,40.17,40.34,39700.0
2012-02-13 12:00:00,40.35,40.35,40.24,40.29,27800.0,40.35,40.35,40.24,40.29,27800.0
2012-02-13 12:30:00,40.27,40.35,40.24,40.35,14800.0,40.27,40.35,40.24,40.35,14800.0
2012-02-13 13:00:00,40.35,40.42,40.35,40.35,14700.0,40.35,40.42,40.35,40.35,14700.0
2012-02-13 13:30:00,40.36,40.45,40.35,40.44,21600.0,40.36,40.45,40.35,40.44,21600.0
2012-02-13 14:00:00,40.43,40.46,40.33,40.44,57400.0,40.43,40.46,40.33,40.44,57400.0
2012-02-13 14:30:00,40.44,40.62,40.43,40.49,83600.0,40.44,40.62,40.43,40.49,83600.0
2012-02-13 15:00:00,40.5,40.67,40.49,40.65,40900.0,40.5,40.67,40.49,40.65,40900.0
2012-02-13 15:30:00,40.66,40.72,40.54,40.7,115400.0,40.66,40.72,40.54,40.7,115400.0
2012-02-14 09:30:00,40.38,40.6,40.34,40.4,34200.0,40.38,40.6,40.34,40.4,34200.0
2012-02-14 10:00:00,40.4,40.43,39.96,40.18,66500.0,40.4,40.43,39.96,40.18,66500.0
2012-02-14 10:30:00,40.16,40.21,40.03,40.13,32200.0,40.16,40.21,40.03,40.13,32200.0
2012-02-14 11:00:00,40.14,40.25,40.09,40.22,14600.0,40.14,40.25,40.09,40.22,14600.0
2012-02-14 11:30:00,40.21,40.33,40.15,40.15,16600.0,40.21,40.33,40.15,40.15,16600.0
2012-02-14 12:00:00,40.18,40.27,39.97,40.02,35100.0,40.18,40.27,39.97,40.02,35100.0
2012-02-14 12:30:00,40.01,40.12,39.96,39.99,15300.0,40.01,40.12,39.96,39.99,15300.0
2012-02-14 13:00:00,39.98,39.98,39.85,39.92,19200.0,39.98,39.98,39.85,39.92,19200.0
2012-02-14 13:30:00,39.91,40.06,39.9,40.01,19400.0,39.91,40.06,39.9,40.01,19400.0
2012-02-14 14:00:00,40.02,40.06,39.91,39.93,18500.0,40.02,40.06,39.91,39.93,18500.0
2012-02-14 14:30:00,39.92,39.93,39.85,39.9,21500.0,39.92,39.93,39.85,39.9,21500.0
2012-02-14 15:00:00,39.89,39.96,39.82,39.91,39600.0,39.89,39.96,39.82,39.91,39600.0
2012-02-14 15:30:00,39.9,40.24,39.89,40.14,90100.0,39.9,40.24,39.89,40.14,90100.0
2012-02-15 09:30:00,40.32,40.89,40.28,40.85,52000.0,40.32,40.89,40.28,40.85,52000.0
2012-02-15 10:00:00,40.81,40.89,40.55,40.72,68500.0,40.81,40.89,40.55,40.72,68500.0
2012-02-15 10:30:00,40.74,40.91,40.69,40.71,39600.0,40.74,40.91,40.69,40.71,39600.0
2012-02-15 11:00:00,40.68,40.8,40.61,40.75,51400.0,40.68,40.8,40.61,40.75,51400.0
2012-02-15 11:30:00,40.78,41.01,40.75,40.95,41000.0,40.78,41.01,40.75,40.95,41000.0
2012-02-15 12:00:00,40.95,40.95,40.8,40.84,18800.0,40.95,40.95,40.8,40.84,18800.0
2012-02-15 12:30:00,40.83,40.83,40.39,40.46,28500.0,40.83,40.83,40.39,40.46,28500.0
2012-02-15 13:00:00,40.46,40.72,40.34,40.67,37600.0,40.46,40.72,40.34,40.67,37600.0
2012-02-15 13:30:00,40.67,40.69,40.52,40.58,30600.0,40.67,40.69,40.52,40.58,30600.0
2012-02-15 14:00:00,40.59,40.66,40.29,40.5,39400.0,40.59,40.66,40.29,40.5,39400.0
2012-02-15 14:30:00,40.49,40.52,40.3,40.33,32500.0,40.49,40.52,40.3,40.33,32500.0
2012-02-15 15:00:00,40.32,40.4,40.26,40.35,53600.0,40.32,40.4,40.26,40.35,53600.0
2012-02-15 15:30:00,40.37,40.46,40.31,40.44,137000.0,40.37,40.46,40.31,40.44,137000.0
2012-02-16 09:30:00,40.44,40.49,40.02,40.38,40000.0,40.44,40.49,40.02,40.38,40000.0
2012-02-16 10:00:00,40.37,40.64,40.31,40.58,31500.0,40.37,40.64,40.31,40.58,31500.0
2012-02-16 10:30:00,40.6,40.81,40.55,40.56,31000.0,40.6,40.81,40.55,40.56,31000.0
2012-02-16 11:00:00,40.53,40.77,40.53,40.71,38400.0,40.53,40.77,40.53,40.71,38400.0
2012-02-16 11:30:00,40.7,41.01,40.7,40.99,31300.0,40.7,41.01,40.7,40.99,31300.0
2012-02-16 12:00:00,40.99,41.03,40.75,40.77,41300.0,40.99,41.03,40.75,40.77,41300.0
2012-02-16 12:30:00,40.76,40.79,40.69,40.75,28400.0,40.76,40.79,40.69,40.75,28400.0
2012-02-16 13:00:00,40.75,40.79,40.62,40.62,47100.0,40.75,40.79,40.62,40.62,47100.0
2012-02-16 13:30:00,40.63,40.66,40.51,40.59,70000.0,40.63,40.66,40.51,40.59,70000.0
2012-02-16 14:00:00,40.59,40.6,40.52,40.57,94400.0,40.59,40.6,40.52,40.57,94400.0
2012-02-16 14:30:00,40.56,40.6,40.5,40.55,63700.0,40.56,40.6,40.5,40.55,63700.0
2012-02-16 15:00:00,40.56,40.72,40.5,40.71,87200.0,40.56,40.72,40.5,40.71,87200.0
2012-02-16 15:30:00,40.71,40.72,40.56,40.57,169700.0,40.71,40.72,40.56,40.57,169700.0
2012-02-17 09:30:00,40.84,40.99,40.47,40.63,25400.0,40.84,40.99,40.47,40.63,25400.0
2012-02-17 10:00:00,40.58,40.72,40.54,40.69,20000.0,40.58,40.72,40.54,40.69,20000.0
2012-02-17 10:30:00,40.68,40.68,40.34,40.37,28600.0,40.68,40.68,40.34,40.37,28600.0
2012-02-17 11:00:00,40.36,40.42,40.27,40.34,32700.0,40.36,40.42,40.27,40.34,32700.0
2012-02-17 11:30:00,40.32,40.47,40.32,40.4,35400.0,40.32,40.47,40.32,40.4,35400.0
2012-02-17 12:00:00,40.41,40.41,40.3,40.33,34700.0,40.41,40.41,40.3,40.33,34700.0
2012-02-17 12:30:00,40.33,40.36,40.29,40.32,33200.0,40.33,40.36,40.29,40.32,33200.0
2012-02-17 13:00:00,40.29,40.36,40.26,40.27,46600.0,40.29,40.36,40.26,40.27,46600.0
2012-02-17 13:30:00,40.28,40.36,40.27,40.33,35700.0,40.28,40.36,40.27,40.33,35700.0
2012-02-17 14:00:00,40.32,40.36,40.2,40.21,48100.0,40.32,40.36,40.2,40.21,48100.0
2012-02-17 14:30:00,40.21,40.33,40.17,40.17,42100.0,40.21,40.33,40.17,40.17,42100.0
2012-02-17 15:00:00,40.15,40.29,40.15,40.23,52400.0,40.15,40.29,40.15,40.23,52400.0
2012-02-17 15:30:00,40.23,40.27,40.11,40.15,92300.0,40.23,40.27,40.11,40.15,92300.0
2012-02-21 09:30:00,40.13,40.42,39.78,39.81,47100.0,40.13,40.42,39.78,39.81,47100.0
2012-02-21 10:00:00,39.83,40.13,39.81,39.99,62500.0,39.83,40.13,39.81,39.99,62500.0
2012-02-21 10:30:00,40.0,40.26,40.0,40.18,100300.0,40.0,40.26,40.0,40.18,100300.0
2012-02-21 11:00:00,40.19,40.26,40.16,40.18,45800.0,40.19,40.26,40.16,40.18,45800.0
2012-02-21 11:30:00,40.19,40.22,40.12,40.13,34300.0,40.19,40.22,40.12,40.13,34300.0
2012-02-21 12:00:00,40.14,40.2,40.01,40.11,62800.0,40.14,40.2,40.01,40.11,62800.0
2012-02-21 12:30:00,40.11,40.2,40.1,40.19,20800.0,40.11,40.2,40.1,40.19,20800.0
2012-02-21 13:00:00,40.18,40.36,40.15,40.34,16800.0,40.18,40.36,40.15,40.34,16800.0
2012-02-21 13:30:00,40.34,40.5,40.17,40.27,47300.0,40.34,40.5,40.17,40.27,47300.0
2012-02-21 14:00:00,40.27,40.29,40.1,40.21,18000.0,40.27,40.29,40.1,40.21,18000.0
2012-02-21 14:30:00,40.21,40.22,39.93,39.97,30800.0,40.21,40.22,39.93,39.97,30800.0
2012-02-21 15:00:00,39.96,40.08,39.93,40.05,40300.0,39.96,40.08,39.93,40.05,40300.0
2012-02-21 15:30:00,40.04,40.19,39.95,40.13,96500.0,40.04,40.19,39.95,40.13,96500.0
2012-02-22 09:30:00,39.88,40.09,39.81,39.89,41700.0,39.88,40.09,39.81,39.89,41700.0
2012-02-22 10:00:00,39.86,40.06,39.83,39.95,31500.0,39.86,40.06,39.83,39.95,31500.0
2012-02-22 10:30:00,39.92,39.94,39.75,39.84,42100.0,39.92,39.94,39.75,39.84,42100.0
2012-02-22 11:00:00,39.85,39.98,39.63,39.67,19500.0,39.85,39.98,39.63,39.67,19500.0
2012-02-22 11:30:00,39.69,39.71,39.4,39.4,21100.0,39.69,39.71,39.4,39.4,21100.0
2012-02-22 12:00:00,39.43,39.48,39.27,39.46,14700.0,39.43,39.48,39.27,39.46,14700.0
2012-02-22 12:30:00,39.47,39.52,39.45,39.46,19900.0,39.47,39.52,39.45,39.46,19900.0
2012-02-22 13:00:00,39.44,39.63,39.39,39.6,15900.0,39.44,39.63,39.39,39.6,15900.0
2012-02-22 13:30:00,39.61,39.61,39.47,39.52,31700.0,39.61,39.61,39.47,39.52,31700.0
2012-02-22 14:00:00,39.54,39.72,39.54,39.71,27600.0,39.54,39.72,39.54,39.71,27600.0
2012-02-22 14:30:00,39.72,39.72,39.49,39.54,20800.0,39.72,39.72,39.49,39.54,20800.0
2012-02-22 15:00:00,39.55,39.65,39.32,39.44,59400.0,39.55,39.65,39.32,39.44,59400.0
2012-02-22 15:30:00,39.44,39.54,39.36,39.5,118600.0,39.44,39.54,39.36,39.5,118600.0
2012-02-23 09:30:00,39.39,39.45,38.86,39.16,45900.0,39.39,39.45,38.86,39.16,45900.0
2012-02-23 10:00:00,39.16,39.49,39.14,39.34,33100.0,39.16,39.49,39.14,39.34,33100.0
2012-02-23 10:30:00,39.34,39.69,39.33,39.69,29500.0,39.34,39.69,39.33,39.69,29500.0
2012-02-23 11:00:00,39.71,39.9,39.71,39.88,45800.0,39.71,39.9,39.71,39.88,45800.0
2012-02-23 11:30:00,39.91,39.91,39.67,39.83,27900.0,39.91,39.91,39.67,39.83,27900.0
2012-02-23 12:00:00,39.84,39.86,39.71,39.79,27000.0,39.84,39.86,39.71,39.79,27000.0
2012-02-23 12:30:00,39.77,39.89,39.56,39.6,28500.0,39.77,39.89,39.56,39.6,28500.0
2012-02-23 13:00:00,39.6,39.7,39.6,39.66,22000.0,39.6,39.7,39.6,39.66,22000.0
2012-02-23 13:30:00,39.65,39.82,39.58,39.76,33500.0,39.65,39.82,39.58,39.76,33500.0
2012-02-23 14:00:00,39.77,39.87,39.75,39.83,36800.0,39.77,39.87,39.75,39.83,36800.0
2012-02-23 14:30:00,39.83,39.95,39.82,39.82,40800.0,39.83,39.95,39.82,39.82,40800.0
2012-02-23 15:00:00,39.82,39.98,39.81,39.91,57100.0,39.82,39.98,39.81,39.91,57100.0
2012-02-23 15:30:00,39.92,39.92,39.77,39.8,104100.0,39.92,39.92,39.77,39.8,104100.0
2012-02-24 09:30:00,39.91,40.06,39.77,39.93,40000.0,39.91,40.06,39.77,39.93,40000.0
2012-02-24 10:00:00,39.95,40.18,39.91,40.02,37700.0,39.95,40.18,39.91,40.02,37700.0
2012-02-24 10:30:00,40.02,40.14,40.02,40.14,25300.0,40.02,40.14,40.02,40.14,25300.0
2012-02-24 11:00:00,40.13,40.39,40.13,40.39,32100.0,40.13,40.39,40.13,40.39,32100.0
2012-02-24 11:30:00,40.4,40.44,40.33,40.44,32000.0,40.4,40.44,40.33,40.44,32000.0
2012-02-24 12:00:00,40.44,40.51,40.42,40.45,30100.0,40.44,40.51,40.42,40.45,30100.0
2012-02-24 12:30:00,40.44,40.44,40.35,40.39,17900.0,40.44,40.44,40.35,40.39,17900.0
2012-02-24 13:00:00,40.39,40.54,40.39,40.49,34400.0,40.39,40.54,40.39,40.49,34400.0
2012-02-24 13:30:00,40.5,40.56,40.49,40.54,39800.0,40.5,40.56,40.49,40.54,39800.0
2012-02-24 14:00:00,40.55,40.66,40.55,40.57,37700.0,40.55,40.66,40.55,40.57,37700.0
2012-02-24 14:30:00,40.56,40.64,40.48,40.63,66900.0,40.56,40.64,40.48,40.63,66900.0
2012-02-24 15:00:00,40.63,40.73,40.59,40.72,127900.0,40.63,40.73,40.59,40.72,127900.0
2012-02-24 15:30:00,40.72,40.73,40.59,40.65,147100.0,40.72,40.73,40.59,40.65,147100.0
2012-02-27 09:30:00,40.13,40.2,39.47,39.65,68000.0,40.13,40.2,39.47,39.65,68000.0
2012-02-27 10:00:00,39.64,40.05,39.63,39.98,47700.0,39.64,40.05,39.63,39.98,47700.0
2012-02-27 10:30:00,39.98,40.22,39.86,40.05,45700.0,39.98,40.22,39.86,40.05,45700.0
2012-02-27 11:00:00,40.05,40.4,40.04,40.25,44600.0,40.05,40.4,40.04,40.25,44600.0
2012-02-27 11:30:00,40.25,40.26,40.01,40.06,27800.0,40.25,40.26,40.01,40.06,27800.0
2012-02-27 12:00:00,40.07,40.28,40.07,40.27,47000.0,40.07,40.28,40.07,40.27,47000.0
2012-02-27 12:30:00,40.28,40.47,40.28,40.46,20600.0,40.28,40.47,40.28,40.46,20600.0
2012-02-27 13:00:00,40.47,40.49,40.38,40.38,30100.0,40.47,40.49,40.38,40.38,30100.0
2012-02-27 13:30:00,40.38,40.53,40.24,40.24,46700.0,40.38,40.53,40.24,40.24,46700.0
2012-02-27 14:00:00,40.25,40.52,40.25,40.52,23100.0,40.25,40.52,40.25,40.52,23100.0
2012-02-27 14:30:00,40.52,40.66,40.5,40.59,62900.0,40.52,40.66,40.5,40.59,62900.0
2012-02-27 15:00:00,40.59,40.63,40.47,40.47,76300.0,40.59,40.63,40.47,40.47,76300.0
2012-02-27 15:30:00,40.48,40.56,40.4,40.4,146300.0,40.48,40.56,40.4,40.4,146300.0
2012-02-28 09:30:00,40.4,40.86,40.21,40.86,69300.0,40.4,40.86,40.21,40.86,69300.0
2012-02-28 10:00:00,40.84,40.97,40.67,40.78,100500.0,40.84,40.97,40.67,40.78,100500.0
2012-02-28 10:30:00,40.75,41.02,40.75,40.92,93300.0,40.75,41.02,40.75,40.92,93300.0
2012-02-28 11:00:00,40.94,40.98,40.87,40.93,41700.0,40.94,40.98,40.87,40.93,41700.0
2012-02-28 11:30:00,40.9,40.91,40.7,40.8,29300.0,40.9,40.91,40.7,40.8,29300.0
2012-02-28 12:00:00,40.8,40.83,40.74,40.8,33500.0,40.8,40.83,40.74,40.8,33500.0
2012-02-28 12:30:00,40.79,40.8,40.65,40.65,20100.0,40.79,40.8,40.65,40.65,20100.0
2012-02-28 13:00:00,40.65,40.67,40.59,40.6,21700.0,40.65,40.67,40.59,40.6,21700.0
2012-02-28 13:30:00,40.59,40.59,40.31,40.38,27500.0,40.59,40.59,40.31,40.38,27500.0
2012-02-28 14:00:00,40.38,40.53,40.34,40.46,35200.0,40.38,40.53,40.34,40.46,35200.0
2012-02-28 14:30:00,40.45,40.61,40.43,40.46,49300.0,40.45,40.61,40.43,40.46,49300.0
2012-02-28 15:00:00,40.47,40.55,40.43,40.54,58100.0,40.47,40.55,40.43,40.54,58100.0
2012-02-28 15:30:00,40.54,40.61,40.5,40.52,107300.0,40.54,40.61,40.5,40.52,107300.0
2012-02-29 09:30:00,40.55,41.34,40.45,41.3,97700.0,40.55,41.34,40.45,41.3,97700.0
2012-02-29 10:00:00,41.3,41.31,40.91,40.91,66100.0,41.3,41.31,40.91,40.91,66100.0
2012-02-29 10:30:00,40.89,40.95,40.36,40.59,48900.0,40.89,40.95,40.36,40.59,48900.0
2012-02-29 11:00:00,40.59,40.69,40.36,40.36,34400.0,40.59,40.69,40.36,40.36,34400.0
2012-02-29 11:30:00,40.32,40.79,40.29,40.76,29300.0,40.32,40.79,40.29,40.76,29300.0
2012-02-29 12:00:00,40.75,40.89,40.66,40.87,29400.0,40.75,40.89,40.66,40.87,29400.0
2012-02-29 12:30:00,40.88,40.9,40.67,40.75,24900.0,40.88,40.9,40.67,40.75,24900.0
2012-02-29 13:00:00,40.73,40.78,40.69,40.69,29200.0,40.73,40.78,40.69,40.69,29200.0
2012-02-29 13:30:00,40.7,40.9,40.64,40.9,26900.0,40.7,40.9,40.64,40.9,26900.0
2012-02-29 14:00:00,40.87,40.91,40.72,40.73,27900.0,40.87,40.91,40.72,40.73,27900.0
2012-02-29 14:30:00,40.72,40.72,40.36,40.41,50000.0,40.72,40.72,40.36,40.41,50000.0
2012-02-29 15:00:00,40.41,40.47,40.28,40.4,56600.0,40.41,40.47,40.28,40.4,56600.0
2012-02-29 15:30:00,40.38,40.38,40.14,40.16,120000.0,40.38,40.38,40.14,40.16,120000.0
2012-03-01 09:30:00,40.13,40.45,40.03,40.29,95100.0,40.13,40.45,40.03,40.29,95100.0
2012-03-01 10:00:00,40.3,40.36,40.07,40.15,70300.0,40.3,40.36,40.07,40.15,70300.0
2012-03-01 10:30:00,40.15,40.18,39.92,40.13,67200.0,40.15,40.18,39.92,40.13,67200.0
2012-03-01 11:00:00,40.15,40.21,39.98,40.21,52600.0,40.15,40.21,39.98,40.21,52600.0
2012-03-01 11:30:00,40.22,40.34,40.12,40.33,44600.0,40.22,40.34,40.12,40.33,44600.0
2012-03-01 12:00:00,40.33,40.59,40.27,40.43,38700.0,40.33,40.59,40.27,40.43,38700.0
2012-03-01 12:30:00,40.43,40.47,40.38,40.39,20300.0,40.43,40.47,40.38,40.39,20300.0
2012-03-01 13:00:00,40.39,40.59,40.36,40.59,30500.0,40.39,40.59,40.36,40.59,30500.0
2012-03-01 13:30:00,40.59,40.69,40.5,40.6,39900.0,40.59,40.69,40.5,40.6,39900.0
2012-03-01 14:00:00,40.59,40.59,40.33,40.33,39700.0,40.59,40.59,40.33,40.33,39700.0
2012-03-01 14:30:00,40.35,40.44,40.31,40.43,37800.0,40.35,40.44,40.31,40.43,37800.0
2012-03-01 15:00:00,40.43,40.49,40.17,40.29,67400.0,40.43,40.49,40.17,40.29,67400.0
2012-03-01 15:30:00,40.29,40.38,40.17,40.28,117900.0,40.29,40.38,40.17,40.28,117900.0
2012-03-02 09:30:00,40.19,40.68,40.19,40.53,76900.0,40.19,40.68,40.19,40.53,76900.0
2012-03-02 10:00:00,40.51,40.95,40.51,40.83,79900.0,40.51,40.95,40.51,40.83,79900.0
2012-03-02 10:30:00,40.81,40.96,40.73,40.86,31000.0,40.81,40.96,40.73,40.86,31000.0
2012-03-02 11:00:00,40.87,40.89,40.7,40.89,38200.0,40.87,40.89,40.7,40.89,38200.0
2012-03-02 11:30:00,40.89,40.93,40.6,40.61,39200.0,40.89,40.93,40.6,40.61,39200.0
2012-03-02 12:00:00,40.62,40.67,40.38,40.44,41900.0,40.62,40.67,40.38,40.44,41900.0
2012-03-02 12:30:00,40.45,40.59,40.43,40.55,31000.0,40.45,40.59,40.43,40.55,31000.0
2012-03-02 13:00:00,40.54,40.55,40.29,40.37,27600.0,40.54,40.55,40.29,40.37,27600.0
2012-03-02 13:30:00,40.38,40.52,40.33,40.52,30800.0,40.38,40.52,40.33,40.52,30800.0
2012-03-02 14:00:00,40.52,40.6,40.4,40.43,43300.0,40.52,40.6,40.4,40.43,43300.0
2012-03-02 14:30:00,40.44,40.59,40.43,40.57,47100.0,40.44,40.59,40.43,40.57,47100.0
2012-03-02 15:00:00,40.57,40.62,40.51,40.61,54600.0,40.57,40.62,40.51,40.61,54600.0
2012-03-02 15:30:00,40.61,40.68,40.37,40.45,123700.0,40.61,40.68,40.37,40.45,123700.0
2012-03-05 09:30:00,40.32,40.5,39.93,40.16,43200.0,40.32,40.5,39.93,40.16,43200.0
2012-03-05 10:00:00,40.19,40.37,39.86,39.88,41500.0,40.19,40.37,39.86,39.88,41500.0
2012-03-05 10:30:00,39.85,40.2,39.81,40.2,31400.0,39.85,40.2,39.81,40.2,31400.0
2012-03-05 11:00:00,40.17,40.19,39.69,39.99,48400.0,40.17,40.19,39.69,39.99,48400.0
2012-03-05 11:30:00,39.98,40.0,39.85,39.93,34100.0,39.98,40.0,39.85,39.93,34100.0
2012-03-05 12:00:00,39.94,40.04,39.92,39.95,45000.0,39.94,40.04,39.92,39.95,45000.0
2012-03-05 12:30:00,39.95,39.95,39.84,39.85,26800.0,39.95,39.95,39.84,39.85,26800.0
2012-03-05 13:00:00,39.84,39.96,39.76,39.93,18000.0,39.84,39.96,39.76,39.93,18000.0
2012-03-05 13:30:00,39.92,40.04,39.9,39.98,43500.0,39.92,40.04,39.9,39.98,43500.0
2012-03-05 14:00:00,39.98,40.03,39.81,39.92,47200.0,39.98,40.03,39.81,39.92,47200.0
2012-03-05 14:30:00,39.92,40.02,39.86,39.99,50300.0,39.92,40.02,39.86,39.99,50300.0
2012-03-05 15:00:00,39.99,40.03,39.96,39.98,37200.0,39.99,40.03,39.96,39.98,37200.0
2012-03-05 15:30:00,39.97,39.99,39.77,39.8,127200.0,39.97,39.99,39.77,39.8,127200.0
2012-03-06 09:30:00,39.25,39.47,39.0,39.0,52100.0,39.25,39.47,39.0,39.0,52100.0
2012-03-06 10:00:00,39.01,39.15,38.74,38.74,45300.0,39.01,39.15,38.74,38.74,45300.0
2012-03-06 10:30:00,38.74,38.89,38.67,38.75,19500.0,38.74,38.89,38.67,38.75,19500.0
2012-03-06 11:00:00,38.74,38.95,38.73,38.95,30700.0,38.74,38.95,38.73,38.95,30700.0
2012-03-06 11:30:00,38.95,38.96,38.64,38.71,25700.0,38.95,38.96,38.64,38.71,25700.0
2012-03-06 12:00:00,38.72,38.85,38.64,38.64,31000.0,38.72,38.85,38.64,38.64,31000.0
2012-03-06 12:30:00,38.63,38.9,38.63,38.79,35500.0,38.63,38.9,38.63,38.79,35500.0
2012-03-06 13:00:00,38.79,38.97,38.79,38.9,28400.0,38.79,38.97,38.79,38.9,28400.0
2012-03-06 13:30:00,38.91,39.03,38.84,38.96,36700.0,38.91,39.03,38.84,38.96,36700.0
2012-03-06 14:00:00,38.94,38.94,38.67,38.7,34000.0,38.94,38.94,38.67,38.7,34000.0
2012-03-06 14:30:00,38.69,38.69,38.59,38.6,31000.0,38.69,38.69,38.59,38.6,31000.0
2012-03-06 15:00:00,38.59,38.8,38.59,38.69,54300.0,38.59,38.8,38.59,38.69,54300.0
2012-03-06 15:30:00,38.69,38.79,38.61,38.71,97600.0,38.69,38.79,38.61,38.71,97600.0
2012-03-07 09:30:00,38.98,39.2,38.85,39.2,76100.0,38.98,39.2,38.85,39.2,76100.0
2012-03-07 10:00:00,39.2,39.56,39.14,39.48,57400.0,39.2,39.56,39.14,39.48,57400.0
2012-03-07 10:30:00,39.5,39.72,39.45,39.71,44500.0,39.5,39.72,39.45,39.71,44500.0
2012-03-07 11:00:00,39.72,40.09,39.72,40.02,70700.0,39.72,40.09,39.72,40.02,70700.0
2012-03-07 11:30:00,40.05,40.05,39.82,39.82,18900.0,40.05,40.05,39.82,39.82,18900.0
2012-03-07 12:00:00,39.84,39.96,39.65,39.68,45900.0,39.84,39.96,39.65,39.68,45900.0
2012-03-07 12:30:00,39.69,39.77,39.64,39.7,8900.0,39.69,39.77,39.64,39.7,8900.0
2012-03-07 13:00:00,39.68,39.77,39.63,39.65,9800.0,39.68,39.77,39.63,39.65,9800.0
2012-03-07 13:30:00,39.66,39.69,39.54,39.64,12400.0,39.66,39.69,39.54,39.64,12400.0
2012-03-07 14:00:00,39.64,39.71,39.56,39.58,24100.0,39.64,39.71,39.56,39.58,24100.0
2012-03-07 14:30:00,39.61,39.67,39.54,39.67,59400.0,39.61,39.67,39.54,39.67,59400.0
2012-03-07 15:00:00,39.67,39.79,39.58,39.75,60400.0,39.67,39.79,39.58,39.75,60400.0
2012-03-07 15:30:00,39.75,39.9,39.75,39.85,157700.0,39.75,39.9,39.75,39.85,157700.0
2012-03-08 09:30:00,40.21,40.37,40.13,40.19,45600.0,40.21,40.37,40.13,40.19,45600.0
2012-03-08 10:00:00,40.2,40.29,40.13,40.23,81500.0,40.2,40.29,40.13,40.23,81500.0
2012-03-08 10:30:00,40.22,40.56,40.22,40.56,34500.0,40.22,40.56,40.22,40.56,34500.0
2012-03-08 11:00:00,40.53,40.86,40.53,40.75,35900.0,40.53,40.86,40.53,40.75,35900.0
2012-03-08 11:30:00,40.75,40.75,40.59,40.65,19000.0,40.75,40.75,40.59,40.65,19000.0
2012-03-08 12:00:00,40.65,40.66,40.59,40.61,34000.0,40.65,40.66,40.59,40.61,34000.0
2012-03-08 12:30:00,40.6,40.75,40.51,40.75,43100.0,40.6,40.75,40.51,40.75,43100.0
2012-03-08 13:00:00,40.75,40.81,40.73,40.78,33100.0,40.75,40.81,40.73,40.78,33100.0
2012-03-08 13:30:00,40.79,40.83,40.71,40.75,33500.0,40.79,40.83,40.71,40.75,33500.0
2012-03-08 14:00:00,40.75,40.76,40.49,40.53,26800.0,40.75,40.76,40.49,40.53,26800.0
2012-03-08 14:30:00,40.54,40.72,40.54,40.72,24800.0,40.54,40.72,40.54,40.72,24800.0
2012-03-08 15:00:00,40.71,40.76,40.68,40.75,30800.0,40.71,40.76,40.68,40.75,30800.0
2012-03-08 15:30:00,40.74,40.78,40.66,40.73,102700.0,40.74,40.78,40.66,40.73,102700.0
2012-03-09 09:30:00,40.74,40.95,40.58,40.88,32000.0,40.74,40.95,40.58,40.88,32000.0
2012-03-09 10:00:00,40.84,41.29,40.75,41.26,77700.0,40.84,41.29,40.75,41.26,77700.0
2012-03-09 10:30:00,41.26,41.31,41.17,41.31,31700.0,41.26,41.31,41.17,41.31,31700.0
2012-03-09 11:00:00,41.31,41.34,41.2,41.31,25000.0,41.31,41.34,41.2,41.31,25000.0
2012-03-09 11:30:00,41.31,41.41,41.22,41.39,53700.0,41.31,41.41,41.22,41.39,53700.0
2012-03-09 12:00:00,41.4,41.42,41.28,41.29,16400.0,41.4,41.42,41.28,41.29,16400.0
2012-03-09 12:30:00,41.28,41.28,41.11,41.14,68000.0,41.28,41.28,41.11,41.14,68000.0
2012-03-09 13:00:00,41.14,41.2,41.07,41.09,33900.0,41.14,41.2,41.07,41.09,33900.0
2012-03-09 13:30:00,41.07,41.18,41.07,41.17,13400.0,41.07,41.18,41.07,41.17,13400.0
2012-03-09 14:00:00,41.17,41.2,41.12,41.15,29800.0,41.17,41.2,41.12,41.15,29800.0
2012-03-09 14:30:00,41.17,41.2,40.96,41.0,27500.0,41.17,41.2,40.96,41.0,27500.0
2012-03-09 15:00:00,40.99,41.13,40.99,41.09,32300.0,40.99,41.13,40.99,41.09,32300.0
2012-03-09 15:30:00,41.1,41.19,41.04,41.14,79300.0,41.1,41.19,41.04,41.14,79300.0
2012-03-12 09:30:00,41.04,41.1,40.8,40.97,27000.0,41.04,41.1,40.8,40.97,27000.0
2012-03-12 10:00:00,40.93,40.93,40.68,40.74,38600.0,40.93,40.93,40.68,40.74,38600.0
2012-03-12 10:30:00,40.74,40.74,40.47,40.62,20700.0,40.74,40.74,40.47,40.62,20700.0
2012-03-12 11:00:00,40.64,40.79,40.5,40.51,22500.0,40.64,40.79,40.5,40.51,22500.0
2012-03-12 11:30:00,40.51,40.7,40.49,40.62,29800.0,40.51,40.7,40.49,40.62,29800.0
2012-03-12 12:00:00,40.61,40.73,40.54,40.64,30700.0,40.61,40.73,40.54,40.64,30700.0
2012-03-12 12:30:00,40.65,40.78,40.65,40.78,27500.0,40.65,40.78,40.65,40.78,27500.0
2012-03-12 13:00:00,40.79,40.84,40.76,40.8,26700.0,40.79,40.84,40.76,40.8,26700.0
2012-03-12 13:30:00,40.79,40.93,40.79,40.81,16800.0,40.79,40.93,40.79,40.81,16800.0
2012-03-12 14:00:00,40.82,40.93,40.8,40.93,16300.0,40.82,40.93,40.8,40.93,16300.0
2012-03-12 14:30:00,40.91,40.96,40.87,40.91,18800.0,40.91,40.96,40.87,40.91,18800.0
2012-03-12 15:00:00,40.92,40.94,40.84,40.86,27500.0,40.92,40.94,40.84,40.86,27500.0
2012-03-12 15:30:00,40.87,40.88,40.76,40.82,92000.0,40.87,40.88,40.76,40.82,92000.0
2012-03-13 09:30:00,41.03,41.25,41.03,41.06,23200.0,41.03,41.25,41.03,41.06,23200.0
2012-03-13 10:00:00,41.07,41.33,41.07,41.25,43300.0,41.07,41.33,41.07,41.25,43300.0
2012-03-13 10:30:00,41.27,41.49,41.27,41.32,23000.0,41.27,41.49,41.27,41.32,23000.0
2012-03-13 11:00:00,41.32,41.36,41.28,41.35,20200.0,41.32,41.36,41.28,41.35,20200.0
2012-03-13 11:30:00,41.34,41.49,41.34,41.4,50200.0,41.34,41.49,41.34,41.4,50200.0
2012-03-13 12:00:00,41.4,41.46,41.36,41.37,20100.0,41.4,41.46,41.36,41.37,20100.0
2012-03-13 12:30:00,41.37,41.38,41.27,41.32,31500.0,41.37,41.38,41.27,41.32,31500.0
2012-03-13 13:00:00,41.32,41.34,41.25,41.25,38700.0,41.32,41.34,41.25,41.25,38700.0
2012-03-13 13:30:00,41.25,41.25,41.18,41.2,18600.0,41.25,41.25,41.18,41.2,18600.0
2012-03-13 14:00:00,41.19,41.23,41.01,41.09,44200.0,41.19,41.23,41.01,41.09,44200.0
2012-03-13 14:30:00,41.1,41.26,41.1,41.18,89400.0,41.1,41.26,41.1,41.18,89400.0
2012-03-13 15:00:00,41.18,41.37,41.14,41.32,149300.0,41.18,41.37,41.14,41.32,149300.0
2012-03-13 15:30:00,41.33,41.61,41.33,41.61,178500.0,41.33,41.61,41.33,41.61,178500.0
2012-03-14 09:30:00,41.6,41.98,41.53,41.82,50900.0,41.6,41.98,41.53,41.82,50900.0
2012-03-14 10:00:00,41.79,41.96,41.71,41.81,41900.0,41.79,41.96,41.71,41.81,41900.0
2012-03-14 10:30:00,41.83,41.83,41.53,41.53,26300.0,41.83,41.83,41.53,41.53,26300.0
2012-03-14 11:00:00,41.51,41.51,41.28,41.35,26500.0,41.51,41.51,41.28,41.35,26500.0
2012-03-14 11:30:00,41.35,41.39,41.27,41.35,32800.0,41.35,41.39,41.27,41.35,32800.0
2012-03-14 12:00:00,41.34,41.41,41.28,41.34,28200.0,41.34,41.41,41.28,41.34,28200.0
2012-03-14 12:30:00,41.33,41.5,41.29,41.47,35900.0,41.33,41.5,41.29,41.47,35900.0
2012-03-14 13:00:00,41.47,41.47,41.31,41.4,42500.0,41.47,41.47,41.31,41.4,42500.0
2012-03-14 13:30:00,41.4,41.4,41.12,41.14,28400.0,41.4,41.4,41.12,41.14,28400.0
2012-03-14 14:00:00,41.15,41.3,41.05,41.26,31700.0,41.15,41.3,41.05,41.26,31700.0
2012-03-14 14:30:00,41.26,41.38,41.23,41.31,29400.0,41.26,41.38,41.23,41.31,29400.0
2012-03-14 15:00:00,41.31,41.43,41.24,41.41,36000.0,41.31,41.43,41.24,41.41,36000.0
2012-03-14 15:30:00,41.41,41.44,41.35,41.4,74200.0,41.41,41.44,41.35,41.4,74200.0
2012-03-15 09:30:00,41.41,41.6,41.25,41.52,29800.0,41.41,41.6,41.25,41.52,29800.0
2012-03-15 10:00:00,41.56,41.73,41.42,41.58,83900.0,41.56,41.73,41.42,41.58,83900.0
2012-03-15 10:30:00,41.56,41.61,41.41,41.41,19800.0,41.56,41.61,41.41,41.41,19800.0
2012-03-15 11:00:00,41.42,41.68,41.32,41.68,21800.0,41.42,41.68,41.32,41.68,21800.0
2012-03-15 11:30:00,41.73,41.79,41.63,41.76,38000.0,41.73,41.79,41.63,41.76,38000.0
2012-03-15 12:00:00,41.76,41.96,41.75,41.95,25500.0,41.76,41.96,41.75,41.95,25500.0
2012-03-15 12:30:00,41.94,42.06,41.9,41.98,29900.0,41.94,42.06,41.9,41.98,29900.0
2012-03-15 13:00:00,41.99,41.99,41.76,41.77,6700.0,41.99,41.99,41.76,41.77,6700.0
2012-03-15 13:30:00,41.79,41.87,41.71,41.74,21000.0,41.79,41.87,41.71,41.74,21000.0
2012-03-15 14:00:00,41.74,41.96,41.71,41.93,9600.0,41.74,41.96,41.71,41.93,9600.0
2012-03-15 14:30:00,41.91,41.92,41.83,41.87,15100.0,41.91,41.92,41.83,41.87,15100.0
2012-03-15 15:00:00,41.85,41.95,41.85,41.94,17800.0,41.85,41.95,41.85,41.94,17800.0
2012-03-15 15:30:00,41.96,42.05,41.79,41.88,79500.0,41.96,42.05,41.79,41.88,79500.0
2012-03-16 09:30:00,41.85,42.0,41.52,41.77,182700.0,41.85,42.0,41.52,41.77,182700.0
2012-03-16 10:00:00,41.78,41.93,41.71,41.8,18700.0,41.78,41.93,41.71,41.8,18700.0
2012-03-16 10:30:00,41.81,41.87,41.64,41.65,20300.0,41.81,41.87,41.64,41.65,20300.0
2012-03-16 11:00:00,41.65,41.69,41.35,41.36,23100.0,41.65,41.69,41.35,41.36,23100.0
2012-03-16 11:30:00,41.36,41.41,41.24,41.26,34700.0,41.36,41.41,41.24,41.26,34700.0
2012-03-16 12:00:00,41.26,41.54,41.23,41.53,33300.0,41.26,41.54,41.23,41.53,33300.0
2012-03-16 12:30:00,41.52,41.65,41.52,41.53,19400.0,41.52,41.65,41.52,41.53,19400.0
2012-03-16 13:00:00,41.53,41.58,41.35,41.36,22700.0,41.53,41.58,41.35,41.36,22700.0
2012-03-16 13:30:00,41.36,41.38,41.31,41.34,70700.0,41.36,41.38,41.31,41.34,70700.0
2012-03-16 14:00:00,41.32,41.49,41.31,41.49,21000.0,41.32,41.49,41.31,41.49,21000.0
2012-03-16 14:30:00,41.48,41.48,41.33,41.36,19500.0,41.48,41.48,41.33,41.36,19500.0
2012-03-16 15:00:00,41.35,41.38,41.31,41.37,24500.0,41.35,41.38,41.31,41.37,24500.0
2012-03-16 15:30:00,41.36,41.45,41.24,41.27,109800.0,41.36,41.45,41.24,41.27,109800.0
2012-03-19 09:30:00,41.48,42.22,41.46,42.22,128000.0,41.48,42.22,41.46,42.22,128000.0
2012-03-19 10:00:00,42.2,42.33,41.93,42.2,105900.0,42.2,42.33,41.93,42.2,105900.0
2012-03-19 10:30:00,42.19,42.31,42.13,42.22,47700.0,42.19,42.31,42.13,42.22,47700.0
2012-03-19 11:00:00,42.21,42.24,42.1,42.14,85900.0,42.21,42.24,42.1,42.14,85900.0
2012-03-19 11:30:00,42.15,42.2,42.11,42.17,81800.0,42.15,42.2,42.11,42.17,81800.0
2012-03-19 12:00:00,42.18,42.21,42.15,42.18,36100.0,42.18,42.21,42.15,42.18,36100.0
2012-03-19 12:30:00,42.18,42.25,42.15,42.16,23400.0,42.18,42.25,42.15,42.16,23400.0
2012-03-19 13:00:00,42.16,42.18,42.13,42.16,36600.0,42.16,42.18,42.13,42.16,36600.0
2012-03-19 13:30:00,42.18,42.21,42.12,42.17,56500.0,42.18,42.21,42.12,42.17,56500.0
2012-03-19 14:00:00,42.16,42.2,42.14,42.18,26900.0,42.16,42.2,42.14,42.18,26900.0
2012-03-19 14:30:00,42.18,42.19,42.06,42.07,29000.0,42.18,42.19,42.06,42.07,29000.0
2012-03-19 15:00:00,42.07,42.11,42.04,42.07,39100.0,42.07,42.11,42.04,42.07,39100.0
2012-03-19 15:30:00,42.1,42.17,41.9,41.94,66400.0,42.1,42.17,41.9,41.94,66400.0
2012-03-20 09:30:00,41.67,41.76,41.48,41.62,60200.0,41.67,41.76,41.48,41.62,60200.0
2012-03-20 10:00:00,41.62,41.85,41.55,41.72,38600.0,41.62,41.85,41.55,41.72,38600.0
2012-03-20 10:30:00,41.74,41.86,41.66,41.81,36800.0,41.74,41.86,41.66,41.81,36800.0
2012-03-20 11:00:00,41.81,41.89,41.78,41.83,29900.0,41.81,41.89,41.78,41.83,29900.0
2012-03-20 11:30:00,41.8,41.85,41.62,41.7,25500.0,41.8,41.85,41.62,41.7,25500.0
2012-03-20 12:00:00,41.69,41.79,41.6,41.61,36400.0,41.69,41.79,41.6,41.61,36400.0
2012-03-20 12:30:00,41.61,41.63,41.58,41.61,11500.0,41.61,41.63,41.58,41.61,11500.0
2012-03-20 13:00:00,41.6,41.81,41.58,41.76,18100.0,41.6,41.81,41.58,41.76,18100.0
2012-03-20 13:30:00,41.77,41.81,41.73,41.79,35200.0,41.77,41.81,41.73,41.79,35200.0
2012-03-20 14:00:00,41.8,42.03,41.79,42.01,37200.0,41.8,42.03,41.79,42.01,37200.0
2012-03-20 14:30:00,41.99,42.01,41.92,41.99,45300.0,41.99,42.01,41.92,41.99,45300.0
2012-03-20 15:00:00,42.0,42.09,41.97,42.09,35700.0,42.0,42.09,41.97,42.09,35700.0
2012-03-20 15:30:00,42.09,42.12,41.86,41.91,86900.0,42.09,42.12,41.86,41.91,86900.0
2012-03-21 09:30:00,42.01,42.17,41.91,42.12,57800.0,42.01,42.17,41.91,42.12,57800.0
2012-03-21 10:00:00,42.12,42.15,41.82,41.82,36200.0,42.12,42.15,41.82,41.82,36200.0
2012-03-21 10:30:00,41.84,41.91,41.73,41.81,31100.0,41.84,41.91,41.73,41.81,31100.0
2012-03-21 11:00:00,41.8,41.83,41.7,41.77,12400.0,41.8,41.83,41.7,41.77,12400.0
2012-03-21 11:30:00,41.8,41.86,41.71,41.71,14000.0,41.8,41.86,41.71,41.71,14000.0
2012-03-21 12:00:00,41.73,42.0,41.73,41.95,51500.0,41.73,42.0,41.73,41.95,51500.0
2012-03-21 12:30:00,41.97,41.97,41.9,41.94,10000.0,41.97,41.97,41.9,41.94,10000.0
2012-03-21 13:00:00,41.95,41.96,41.79,41.85,13700.0,41.95,41.96,41.79,41.85,13700.0
2012-03-21 13:30:00,41.85,41.9,41.8,41.86,6800.0,41.85,41.9,41.8,41.86,6800.0
2012-03-21 14:00:00,41.87,42.01,41.84,42.0,26300.0,41.87,42.01,41.84,42.0,26300.0
2012-03-21 14:30:00,42.0,42.05,41.85,41.88,34700.0,42.0,42.05,41.85,41.88,34700.0
2012-03-21 15:00:00,41.88,42.0,41.87,41.9,28900.0,41.88,42.0,41.87,41.9,28900.0
2012-03-21 15:30:00,41.89,41.91,41.72,41.73,87100.0,41.89,41.91,41.72,41.73,87100.0
2012-03-22 09:30:00,41.43,41.82,41.33,41.5,37500.0,41.43,41.82,41.33,41.5,37500.0
2012-03-22 10:00:00,41.53,41.6,41.31,41.38,18600.0,41.53,41.6,41.31,41.38,18600.0
2012-03-22 10:30:00,41.42,41.42,41.06,41.1,36800.0,41.42,41.42,41.06,41.1,36800.0
2012-03-22 11:00:00,41.09,41.13,41.0,41.08,26800.0,41.09,41.13,41.0,41.08,26800.0
2012-03-22 11:30:00,41.09,41.19,41.02,41.19,31100.0,41.09,41.19,41.02,41.19,31100.0
2012-03-22 12:00:00,41.19,41.37,41.19,41.28,49500.0,41.19,41.37,41.19,41.28,49500.0
2012-03-22 12:30:00,41.28,41.49,41.24,41.49,38400.0,41.28,41.49,41.24,41.49,38400.0
2012-03-22 13:00:00,41.48,41.48,41.25,41.31,12400.0,41.48,41.48,41.25,41.31,12400.0
2012-03-22 13:30:00,41.31,41.38,41.25,41.32,30200.0,41.31,41.38,41.25,41.32,30200.0
2012-03-22 14:00:00,41.33,41.4,41.3,41.4,27700.0,41.33,41.4,41.3,41.4,27700.0
2012-03-22 14:30:00,41.39,41.41,41.33,41.34,13900.0,41.39,41.41,41.33,41.34,13900.0
2012-03-22 15:00:00,41.32,41.4,41.2,41.39,35000.0,41.32,41.4,41.2,41.39,35000.0
2012-03-22 15:30:00,41.38,41.55,41.36,41.42,91500.0,41.38,41.55,41.36,41.42,91500.0
2012-03-23 09:30:00,41.37,41.43,41.1,41.19,71600.0,41.37,41.43,41.1,41.19,71600.0
2012-03-23 10:00:00,41.19,41.23,41.01,41.02,45200.0,41.19,41.23,41.01,41.02,45200.0
2012-03-23 10:30:00,41.0,41.09,40.95,41.04,23400.0,41.0,41.09,40.95,41.04,23400.0
2012-03-23 11:00:00,41.04,41.19,41.0,41.15,20800.0,41.04,41.19,41.0,41.15,20800.0
2012-03-23 11:30:00,41.17,41.24,41.1,41.16,19800.0,41.17,41.24,41.1,41.16,19800.0
2012-03-23 12:00:00,41.15,41.18,41.11,41.14,16300.0,41.15,41.18,41.11,41.14,16300.0
2012-03-23 12:30:00,41.13,41.28,41.11,41.24,17300.0,41.13,41.28,41.11,41.24,17300.0
2012-03-23 13:00:00,41.22,41.45,41.21,41.4,42400.0,41.22,41.45,41.21,41.4,42400.0
2012-03-23 13:30:00,41.43,41.49,41.33,41.33,33000.0,41.43,41.49,41.33,41.33,33000.0
2012-03-23 14:00:00,41.34,41.56,41.34,41.53,28800.0,41.34,41.56,41.34,41.53,28800.0
2012-03-23 14:30:00,41.55,41.67,41.53,41.6,32600.0,41.55,41.67,41.53,41.6,32600.0
2012-03-23 15:00:00,41.6,41.63,41.54,41.61,48900.0,41.6,41.63,41.54,41.61,48900.0
2012-03-23 15:30:00,41.62,41.68,41.61,41.65,71500.0,41.62,41.68,41.61,41.65,71500.0
2012-03-26 09:30:00,42.2,42.34,42.14,42.2,47400.0,42.2,42.34,42.14,42.2,47400.0
2012-03-26 10:00:00,42.2,42.39,42.06,42.24,43200.0,42.2,42.39,42.06,42.24,43200.0
2012-03-26 10:30:00,42.24,42.35,42.19,42.31,44800.0,42.24,42.35,42.19,42.31,44800.0
2012-03-26 11:00:00,42.3,42.4,42.27,42.36,21000.0,42.3,42.4,42.27,42.36,21000.0
2012-03-26 11:30:00,42.38,42.4,42.35,42.37,15600.0,42.38,42.4,42.35,42.37,15600.0
2012-03-26 12:00:00,42.37,42.39,42.34,42.34,19700.0,42.37,42.39,42.34,42.34,19700.0
2012-03-26 12:30:00,42.34,42.43,42.33,42.4,38000.0,42.34,42.43,42.33,42.4,38000.0
2012-03-26 13:00:00,42.4,42.44,42.37,42.42,19000.0,42.4,42.44,42.37,42.42,19000.0
2012-03-26 13:30:00,42.42,42.5,42.42,42.47,16700.0,42.42,42.5,42.42,42.47,16700.0
2012-03-26 14:00:00,42.48,42.53,42.45,42.51,26900.0,42.48,42.53,42.45,42.51,26900.0
2012-03-26 14:30:00,42.52,42.58,42.47,42.53,21800.0,42.52,42.58,42.47,42.53,21800.0
2012-03-26 15:00:00,42.52,42.55,42.47,42.5,29100.0,42.52,42.55,42.47,42.5,29100.0
2012-03-26 15:30:00,42.5,42.5,42.35,42.48,133500.0,42.5,42.5,42.35,42.48,133500.0
2012-03-27 09:30:00,42.56,42.88,42.38,42.7,19600.0,42.56,42.88,42.38,42.7,19600.0
2012-03-27 10:00:00,42.67,42.68,42.5,42.63,14700.0,42.67,42.68,42.5,42.63,14700.0
2012-03-27 10:30:00,42.62,42.62,42.26,42.3,22800.0,42.62,42.62,42.26,42.3,22800.0
2012-03-27 11:00:00,42.29,42.41,42.24,42.28,35900.0,42.29,42.41,42.24,42.28,35900.0
2012-03-27 11:30:00,42.26,42.28,42.17,42.24,8800.0,42.26,42.28,42.17,42.24,8800.0
2012-03-27 12:00:00,42.26,42.28,42.16,42.16,17600.0,42.26,42.28,42.16,42.16,17600.0
2012-03-27 12:30:00,42.16,42.33,42.16,42.33,8800.0,42.16,42.33,42.16,42.33,8800.0
2012-03-27 13:00:00,42.32,42.36,42.3,42.34,9400.0,42.32,42.36,42.3,42.34,9400.0
2012-03-27 13:30:00,42.34,42.47,42.32,42.45,13000.0,42.34,42.47,42.32,42.45,13000.0
2012-03-27 14:00:00,42.47,42.62,42.42,42.62,38500.0,42.47,42.62,42.42,42.62,38500.0
2012-03-27 14:30:00,42.62,42.63,42.52,42.57,20500.0,42.62,42.63,42.52,42.57,20500.0
2012-03-27 15:00:00,42.57,42.57,42.38,42.38,30500.0,42.57,42.57,42.38,42.38,30500.0
2012-03-27 15:30:00,42.38,42.51,42.34,42.35,117700.0,42.38,42.51,42.34,42.35,117700.0
2012-03-28 09:30:00,42.25,42.44,42.01,42.22,39700.0,42.25,42.44,42.01,42.22,39700.0
2012-03-28 10:00:00,42.19,42.43,42.16,42.22,47500.0,42.19,42.43,42.16,42.22,47500.0
2012-03-28 10:30:00,42.18,42.18,41.81,41.89,17600.0,42.18,42.18,41.81,41.89,17600.0
2012-03-28 11:00:00,41.9,41.98,41.88,41.9,20100.0,41.9,41.98,41.88,41.9,20100.0
2012-03-28 11:30:00,41.91,41.92,41.6,41.63,17200.0,41.91,41.92,41.6,41.63,17200.0
2012-03-28 12:00:00,41.67,42.07,41.65,42.07,49700.0,41.67,42.07,41.65,42.07,49700.0
2012-03-28 12:30:00,42.07,42.16,41.89,42.01,43300.0,42.07,42.16,41.89,42.01,43300.0
2012-03-28 13:00:00,42.0,42.04,41.78,41.83,14700.0,42.0,42.04,41.78,41.83,14700.0
2012-03-28 13:30:00,41.81,41.87,41.74,41.86,14800.0,41.81,41.87,41.74,41.86,14800.0
2012-03-28 14:00:00,41.87,41.87,41.56,41.62,17800.0,41.87,41.87,41.56,41.62,17800.0
2012-03-28 14:30:00,41.63,41.76,41.63,41.76,15500.0,41.63,41.76,41.63,41.76,15500.0
2012-03-28 15:00:00,41.78,41.86,41.73,41.84,17500.0,41.78,41.86,41.73,41.84,17500.0
2012-03-28 15:30:00,41.83,41.98,41.69,41.93,83200.0,41.83,41.98,41.69,41.93,83200.0
2012-03-29 09:30:00,41.54,41.78,41.42,41.52,21600.0,41.54,41.78,41.42,41.52,21600.0
2012-03-29 10:00:00,41.5,41.68,41.49,41.55,20400.0,41.5,41.68,41.49,41.55,20400.0
2012-03-29 10:30:00,41.48,41.55,41.3,41.4,19100.0,41.48,41.55,41.3,41.4,19100.0
2012-03-29 11:00:00,41.42,41.5,41.39,41.42,13600.0,41.42,41.5,41.39,41.42,13600.0
2012-03-29 11:30:00,41.4,41.48,41.33,41.48,30200.0,41.4,41.48,41.33,41.48,30200.0
2012-03-29 12:00:00,41.47,41.5,41.36,41.38,10300.0,41.47,41.5,41.36,41.38,10300.0
2012-03-29 12:30:00,41.39,41.44,41.31,41.44,5900.0,41.39,41.44,41.31,41.44,5900.0
2012-03-29 13:00:00,41.44,41.52,41.36,41.51,34000.0,41.44,41.52,41.36,41.51,34000.0
2012-03-29 13:30:00,41.53,41.56,41.45,41.49,15200.0,41.53,41.56,41.45,41.49,15200.0
2012-03-29 14:00:00,41.49,41.84,41.49,41.84,29500.0,41.49,41.84,41.49,41.84,29500.0
2012-03-29 14:30:00,41.84,41.84,41.77,41.79,8200.0,41.84,41.84,41.77,41.79,8200.0
2012-03-29 15:00:00,41.77,42.03,41.73,42.01,38600.0,41.77,42.03,41.73,42.01,38600.0
2012-03-29 15:30:00,42.01,42.14,42.01,42.1,92600.0,42.01,42.14,42.01,42.1,92600.0
2012-03-30 09:30:00,42.4,42.4,41.89,42.02,54300.0,42.4,42.4,41.89,42.02,54300.0
2012-03-30 10:00:00,42.03,42.11,41.66,41.79,47600.0,42.03,42.11,41.66,41.79,47600.0
2012-03-30 10:30:00,41.78,41.78,41.52,41.63,62200.0,41.78,41.78,41.52,41.63,62200.0
2012-03-30 11:00:00,41.66,41.98,41.64,41.97,63200.0,41.66,41.98,41.64,41.97,63200.0
2012-03-30 11:30:00,41.97,42.16,41.93,42.13,21300.0,41.97,42.16,41.93,42.13,21300.0
2012-03-30 12:00:00,42.1,42.1,42.01,42.06,17800.0,42.1,42.1,42.01,42.06,17800.0
2012-03-30 12:30:00,42.06,42.19,42.02,42.14,57300.0,42.06,42.19,42.02,42.14,57300.0
2012-03-30 13:00:00,42.13,42.27,42.13,42.21,17800.0,42.13,42.27,42.13,42.21,17800.0
2012-03-30 13:30:00,42.22,42.36,42.21,42.32,20600.0,42.22,42.36,42.21,42.32,20600.0
2012-03-30 14:00:00,42.33,42.4,42.29,42.29,65700.0,42.33,42.4,42.29,42.29,65700.0
2012-03-30 14:30:00,42.31,42.32,42.17,42.17,20400.0,42.31,42.32,42.17,42.17,20400.0
2012-03-30 15:00:00,42.18,42.27,42.11,42.23,38700.0,42.18,42.27,42.11,42.23,38700.0
2012-03-30 15:30:00,42.23,42.25,41.96,41.97,156400.0,42.23,42.25,41.96,41.97,156400.0
2012-04-02 09:30:00,41.82,41.88,41.27,41.52,98200.0,41.82,41.88,41.27,41.52,98200.0
2012-04-02 10:00:00,41.53,41.68,41.37,41.62,155800.0,41.53,41.68,41.37,41.62,155800.0
2012-04-02 10:30:00,41.63,41.8,41.55,41.8,34400.0,41.63,41.8,41.55,41.8,34400.0
2012-04-02 11:00:00,41.8,42.02,41.7,41.99,58700.0,41.8,42.02,41.7,41.99,58700.0
2012-04-02 11:30:00,42.0,42.05,41.82,42.02,56800.0,42.0,42.05,41.82,42.02,56800.0
2012-04-02 12:00:00,42.04,42.24,42.02,42.22,33800.0,42.04,42.24,42.02,42.22,33800.0
2012-04-02 12:30:00,42.2,42.29,42.15,42.27,22000.0,42.2,42.29,42.15,42.27,22000.0
2012-04-02 13:00:00,42.26,42.32,42.24,42.29,23800.0,42.26,42.32,42.24,42.29,23800.0
2012-04-02 13:30:00,42.3,42.34,42.25,42.26,32600.0,42.3,42.34,42.25,42.26,32600.0
2012-04-02 14:00:00,42.26,42.33,42.2,42.21,47100.0,42.26,42.33,42.2,42.21,47100.0
2012-04-02 14:30:00,42.22,42.38,42.21,42.38,23000.0,42.22,42.38,42.21,42.38,23000.0
2012-04-02 15:00:00,42.37,42.42,42.29,42.29,36200.0,42.37,42.42,42.29,42.29,36200.0
2012-04-02 15:30:00,42.28,42.3,41.98,42.05,122400.0,42.28,42.3,41.98,42.05,122400.0
2012-04-03 09:30:00,42.02,42.22,41.69,41.99,41500.0,42.02,42.22,41.69,41.99,41500.0
2012-04-03 10:00:00,42.03,42.16,41.87,41.94,43000.0,42.03,42.16,41.87,41.94,43000.0
2012-04-03 10:30:00,41.96,42.07,41.96,41.96,15600.0,41.96,42.07,41.96,41.96,15600.0
2012-04-03 11:00:00,41.95,41.97,41.73,41.73,74300.0,41.95,41.97,41.73,41.73,74300.0
2012-04-03 11:30:00,41.77,41.82,41.7,41.79,23700.0,41.77,41.82,41.7,41.79,23700.0
2012-04-03 12:00:00,41.77,41.84,41.64,41.82,28300.0,41.77,41.84,41.64,41.82,28300.0
2012-04-03 12:30:00,41.85,41.85,41.74,41.81,14300.0,41.85,41.85,41.74,41.81,14300.0
2012-04-03 13:00:00,41.84,41.84,41.68,41.72,10500.0,41.84,41.84,41.68,41.72,10500.0
2012-04-03 13:30:00,41.73,41.75,41.54,41.62,70400.0,41.73,41.75,41.54,41.62,70400.0
2012-04-03 14:00:00,41.62,41.62,41.35,41.43,58500.0,41.62,41.62,41.35,41.43,58500.0
2012-04-03 14:30:00,41.42,41.42,41.17,41.26,58000.0,41.42,41.42,41.17,41.26,58000.0
2012-04-03 15:00:00,41.27,41.43,41.23,41.27,72900.0,41.27,41.43,41.23,41.27,72900.0
2012-04-03 15:30:00,41.26,41.6,41.26,41.54,203000.0,41.26,41.6,41.26,41.54,203000.0
2012-04-04 09:30:00,40.91,41.12,40.88,41.02,38600.0,40.91,41.12,40.88,41.02,38600.0
2012-04-04 10:00:00,41.01,41.03,40.49,40.59,50200.0,41.01,41.03,40.49,40.59,50200.0
2012-04-04 10:30:00,40.58,40.6,40.32,40.34,45600.0,40.58,40.6,40.32,40.34,45600.0
2012-04-04 11:00:00,40.35,40.72,40.34,40.59,97600.0,40.35,40.72,40.34,40.59,97600.0
2012-04-04 11:30:00,40.55,40.66,40.54,40.55,40000.0,40.55,40.66,40.54,40.55,40000.0
2012-04-04 12:00:00,40.55,40.67,40.51,40.63,17100.0,40.55,40.67,40.51,40.63,17100.0
2012-04-04 12:30:00,40.63,40.72,40.61,40.68,13600.0,40.63,40.72,40.61,40.68,13600.0
2012-04-04 13:00:00,40.71,40.78,40.64,40.66,87100.0,40.71,40.78,40.64,40.66,87100.0
2012-04-04 13:30:00,40.69,40.73,40.6,40.71,43200.0,40.69,40.73,40.6,40.71,43200.0
2012-04-04 14:00:00,40.75,40.81,40.65,40.69,25000.0,40.75,40.81,40.65,40.69,25000.0
2012-04-04 14:30:00,40.69,40.76,40.65,40.68,26100.0,40.69,40.76,40.65,40.68,26100.0
2012-04-04 15:00:00,40.68,40.8,40.64,40.66,56700.0,40.68,40.8,40.64,40.66,56700.0
2012-04-04 15:30:00,40.68,40.78,40.66,40.75,151300.0,40.68,40.78,40.66,40.75,151300.0
2012-04-05 09:30:00,40.44,41.17,40.44,40.77,46600.0,40.44,41.17,40.44,40.77,46600.0
2012-04-05 10:00:00,40.77,40.87,40.7,40.83,35200.0,40.77,40.87,40.7,40.83,35200.0
2012-04-05 10:30:00,40.83,40.92,40.75,40.86,13600.0,40.83,40.92,40.75,40.86,13600.0
2012-04-05 11:00:00,40.9,40.92,40.77,40.83,16200.0,40.9,40.92,40.77,40.83,16200.0
2012-04-05 11:30:00,40.82,40.99,40.76,40.99,43300.0,40.82,40.99,40.76,40.99,43300.0
2012-04-05 12:00:00,40.97,41.0,40.86,40.92,29000.0,40.97,41.0,40.86,40.92,29000.0
2012-04-05 12:30:00,40.94,40.94,40.79,40.82,13400.0,40.94,40.94,40.79,40.82,13400.0
2012-04-05 13:00:00,40.84,40.88,40.82,40.83,9200.0,40.84,40.88,40.82,40.83,9200.0
2012-04-05 13:30:00,40.82,40.86,40.63,40.65,17500.0,40.82,40.86,40.63,40.65,17500.0
2012-04-05 14:00:00,40.7,40.71,40.59,40.61,15800.0,40.7,40.71,40.59,40.61,15800.0
2012-04-05 14:30:00,40.62,40.66,40.52,40.62,20000.0,40.62,40.66,40.52,40.62,20000.0
2012-04-05 15:00:00,40.62,40.65,40.48,40.57,29600.0,40.62,40.65,40.48,40.57,29600.0
2012-04-05 15:30:00,40.58,40.7,40.48,40.62,100400.0,40.58,40.7,40.48,40.62,100400.0
2012-04-09 09:30:00,39.99,39.99,39.5,39.71,76100.0,39.99,39.99,39.5,39.71,76100.0
2012-04-09 10:00:00,39.71,39.94,39.71,39.88,24900.0,39.71,39.94,39.71,39.88,24900.0
2012-04-09 10:30:00,39.89,39.93,39.77,39.92,28600.0,39.89,39.93,39.77,39.92,28600.0
2012-04-09 11:00:00,39.9,39.91,39.63,39.73,41700.0,39.9,39.91,39.63,39.73,41700.0
2012-04-09 11:30:00,39.74,39.8,39.69,39.74,34000.0,39.74,39.8,39.69,39.74,34000.0
2012-04-09 12:00:00,39.75,39.79,39.57,39.59,80500.0,39.75,39.79,39.57,39.59,80500.0
2012-04-09 12:30:00,39.59,39.7,39.58,39.66,66500.0,39.59,39.7,39.58,39.66,66500.0
2012-04-09 13:00:00,39.66,39.68,39.59,39.59,55900.0,39.66,39.68,39.59,39.59,55900.0
2012-04-09 13:30:00,39.6,39.66,39.57,39.66,53400.0,39.6,39.66,39.57,39.66,53400.0
2012-04-09 14:00:00,39.66,39.66,39.58,39.61,103200.0,39.66,39.66,39.58,39.61,103200.0
2012-04-09 14:30:00,39.61,39.65,39.58,39.6,49200.0,39.61,39.65,39.58,39.6,49200.0
2012-04-09 15:00:00,39.62,39.65,39.61,39.62,74100.0,39.62,39.65,39.61,39.62,74100.0
2012-04-09 15:30:00,39.61,39.68,39.51,39.57,161100.0,39.61,39.68,39.51,39.57,161100.0
2012-04-10 09:30:00,39.46,39.94,39.38,39.89,61100.0,39.46,39.94,39.38,39.89,61100.0
2012-04-10 10:00:00,39.86,39.91,39.66,39.78,75800.0,39.86,39.91,39.66,39.78,75800.0
2012-04-10 10:30:00,39.76,39.84,39.67,39.72,69400.0,39.76,39.84,39.67,39.72,69400.0
2012-04-10 11:00:00,39.7,39.71,39.45,39.54,43400.0,39.7,39.71,39.45,39.54,43400.0
2012-04-10 11:30:00,39.51,39.53,39.21,39.29,59900.0,39.51,39.53,39.21,39.29,59900.0
2012-04-10 12:00:00,39.31,39.39,39.2,39.38,51100.0,39.31,39.39,39.2,39.38,51100.0
2012-04-10 12:30:00,39.38,39.4,39.16,39.27,32400.0,39.38,39.4,39.16,39.27,32400.0
2012-04-10 13:00:00,39.28,39.33,39.12,39.21,35600.0,39.28,39.33,39.12,39.21,35600.0
2012-04-10 13:30:00,39.18,39.29,39.16,39.22,25500.0,39.18,39.29,39.16,39.22,25500.0
2012-04-10 14:00:00,39.23,39.29,39.1,39.21,39700.0,39.23,39.29,39.1,39.21,39700.0
2012-04-10 14:30:00,39.18,39.31,39.06,39.21,33500.0,39.18,39.31,39.06,39.21,33500.0
2012-04-10 15:00:00,39.2,39.22,38.99,39.12,77700.0,39.2,39.22,38.99,39.12,77700.0
2012-04-10 15:30:00,39.12,39.27,39.11,39.14,187500.0,39.12,39.27,39.11,39.14,187500.0
2012-04-11 09:30:00,39.58,39.82,39.52,39.69,44100.0,39.58,39.82,39.52,39.69,44100.0
2012-04-11 10:00:00,39.68,39.93,39.67,39.93,20800.0,39.68,39.93,39.67,39.93,20800.0
2012-04-11 10:30:00,39.96,40.24,39.96,40.22,52500.0,39.96,40.24,39.96,40.22,52500.0
2012-04-11 11:00:00,40.21,40.28,40.11,40.18,31800.0,40.21,40.28,40.11,40.18,31800.0
2012-04-11 11:30:00,40.18,40.23,40.15,40.23,23300.0,40.18,40.23,40.15,40.23,23300.0
2012-04-11 12:00:00,40.24,40.29,40.1,40.28,52100.0,40.24,40.29,40.1,40.28,52100.0
2012-04-11 12:30:00,40.26,40.27,40.2,40.27,21900.0,40.26,40.27,40.2,40.27,21900.0
2012-04-11 13:00:00,40.26,40.3,40.12,40.15,26200.0,40.26,40.3,40.12,40.15,26200.0
2012-04-11 13:30:00,40.16,40.29,40.14,40.25,42600.0,40.16,40.29,40.14,40.25,42600.0
2012-04-11 14:00:00,40.25,40.3,40.22,40.27,46600.0,40.25,40.3,40.22,40.27,46600.0
2012-04-11 14:30:00,40.27,40.33,40.21,40.28,87700.0,40.27,40.33,40.21,40.28,87700.0
2012-04-11 15:00:00,40.29,40.3,40.11,40.15,58600.0,40.29,40.3,40.11,40.15,58600.0
2012-04-11 15:30:00,40.15,40.29,40.13,40.27,120900.0,40.15,40.29,40.13,40.27,120900.0
2012-04-12 09:30:00,40.33,40.56,40.23,40.53,69400.0,40.33,40.56,40.23,40.53,69400.0
2012-04-12 10:00:00,40.53,40.57,40.38,40.47,79300.0,40.53,40.57,40.38,40.47,79300.0
2012-04-12 10:30:00,40.48,40.7,40.45,40.7,80800.0,40.48,40.7,40.45,40.7,80800.0
2012-04-12 11:00:00,40.7,40.93,40.66,40.81,29700.0,40.7,40.93,40.66,40.81,29700.0
2012-04-12 11:30:00,40.83,40.9,40.77,40.85,22300.0,40.83,40.9,40.77,40.85,22300.0
2012-04-12 12:00:00,40.87,40.92,40.73,40.89,28300.0,40.87,40.92,40.73,40.89,28300.0
2012-04-12 12:30:00,40.89,41.08,40.88,41.02,85400.0,40.89,41.08,40.88,41.02,85400.0
2012-04-12 13:00:00,41.02,41.03,40.9,40.94,20000.0,41.02,41.03,40.9,40.94,20000.0
2012-04-12 13:30:00,40.94,40.96,40.77,40.83,35700.0,40.94,40.96,40.77,40.83,35700.0
2012-04-12 14:00:00,40.84,40.96,40.82,40.95,22700.0,40.84,40.96,40.82,40.95,22700.0
2012-04-12 14:30:00,40.95,41.07,40.9,41.06,39500.0,40.95,41.07,40.9,41.06,39500.0
2012-04-12 15:00:00,41.05,41.07,40.98,41.02,56200.0,41.05,41.07,40.98,41.02,56200.0
2012-04-12 15:30:00,41.01,41.13,40.99,41.03,108600.0,41.01,41.13,40.99,41.03,108600.0
2012-04-13 09:30:00,40.82,40.96,40.72,40.76,20800.0,40.82,40.96,40.72,40.76,20800.0
2012-04-13 10:00:00,40.73,40.74,40.36,40.42,14000.0,40.73,40.74,40.36,40.42,14000.0
2012-04-13 10:30:00,40.41,40.56,40.26,40.56,20200.0,40.41,40.56,40.26,40.56,20200.0
2012-04-13 11:00:00,40.58,40.68,40.52,40.58,16600.0,40.58,40.68,40.52,40.58,16600.0
2012-04-13 11:30:00,40.56,40.78,40.52,40.68,44600.0,40.56,40.78,40.52,40.68,44600.0
2012-04-13 12:00:00,40.7,40.71,40.51,40.54,24600.0,40.7,40.71,40.51,40.54,24600.0
2012-04-13 12:30:00,40.55,40.68,40.55,40.67,26600.0,40.55,40.68,40.55,40.67,26600.0
2012-04-13 13:00:00,40.65,40.67,40.55,40.67,24400.0,40.65,40.67,40.55,40.67,24400.0
2012-04-13 13:30:00,40.66,40.97,40.66,40.8,52600.0,40.66,40.97,40.66,40.8,52600.0
2012-04-13 14:00:00,40.78,40.8,40.62,40.64,49600.0,40.78,40.8,40.62,40.64,49600.0
2012-04-13 14:30:00,40.63,40.69,40.44,40.45,45600.0,40.63,40.69,40.44,40.45,45600.0
2012-04-13 15:00:00,40.43,40.47,40.36,40.36,34900.0,40.43,40.47,40.36,40.36,34900.0
2012-04-13 15:30:00,40.36,40.43,40.28,40.3,83900.0,40.36,40.43,40.28,40.3,83900.0
2012-04-16 09:30:00,40.58,40.81,39.97,40.04,45200.0,40.58,40.81,39.97,40.04,45200.0
2012-04-16 10:00:00,40.03,40.14,39.88,40.13,20500.0,40.03,40.14,39.88,40.13,20500.0
2012-04-16 10:30:00,40.13,40.49,40.09,40.43,47400.0,40.13,40.49,40.09,40.43,47400.0
2012-04-16 11:00:00,40.43,40.45,40.2,40.22,36800.0,40.43,40.45,40.2,40.22,36800.0
2012-04-16 11:30:00,40.24,40.24,40.06,40.22,18400.0,40.24,40.24,40.06,40.22,18400.0
2012-04-16 12:00:00,40.19,40.35,40.12,40.21,25300.0,40.19,40.35,40.12,40.21,25300.0
2012-04-16 12:30:00,40.22,40.34,40.13,40.3,124400.0,40.22,40.34,40.13,40.3,124400.0
2012-04-16 13:00:00,40.32,40.36,40.21,40.27,19100.0,40.32,40.36,40.21,40.27,19100.0
2012-04-16 13:30:00,40.27,40.44,40.26,40.39,42100.0,40.27,40.44,40.26,40.39,42100.0
2012-04-16 14:00:00,40.38,40.41,40.24,40.28,35700.0,40.38,40.41,40.24,40.28,35700.0
2012-04-16 14:30:00,40.27,40.41,40.26,40.35,55700.0,40.27,40.41,40.26,40.35,55700.0
2012-04-16 15:00:00,40.35,40.37,40.14,40.19,49400.0,40.35,40.37,40.14,40.19,49400.0
2012-04-16 15:30:00,40.19,40.23,39.97,40.07,106300.0,40.19,40.23,39.97,40.07,106300.0
2012-04-17 09:30:00,40.45,41.2,40.29,41.17,66600.0,40.45,41.2,40.29,41.17,66600.0
2012-04-17 10:00:00,41.18,41.3,40.98,41.15,47400.0,41.18,41.3,40.98,41.15,47400.0
2012-04-17 10:30:00,41.13,41.28,41.09,41.21,19900.0,41.13,41.28,41.09,41.21,19900.0
2012-04-17 11:00:00,41.2,41.37,41.2,41.29,41700.0,41.2,41.37,41.2,41.29,41700.0
2012-04-17 11:30:00,41.27,41.38,41.27,41.33,47400.0,41.27,41.38,41.27,41.33,47400.0
2012-04-17 12:00:00,41.31,41.54,41.31,41.45,85500.0,41.31,41.54,41.31,41.45,85500.0
2012-04-17 12:30:00,41.45,41.49,41.39,41.42,33600.0,41.45,41.49,41.39,41.42,33600.0
2012-04-17 13:00:00,41.4,41.4,41.28,41.29,24600.0,41.4,41.4,41.28,41.29,24600.0
2012-04-17 13:30:00,41.3,41.37,41.28,41.34,12400.0,41.3,41.37,41.28,41.34,12400.0
2012-04-17 14:00:00,41.34,41.44,41.32,41.36,23400.0,41.34,41.44,41.32,41.36,23400.0
2012-04-17 14:30:00,41.38,41.41,41.24,41.3,13000.0,41.38,41.41,41.24,41.3,13000.0
2012-04-17 15:00:00,41.28,41.44,41.24,41.42,38500.0,41.28,41.44,41.24,41.42,38500.0
2012-04-17 15:30:00,41.43,41.43,41.14,41.14,54000.0,41.43,41.43,41.14,41.14,54000.0
2012-04-18 09:30:00,40.83,41.26,40.62,41.22,48000.0,40.83,41.26,40.62,41.22,48000.0
2012-04-18 10:00:00,41.19,41.38,41.1,41.37,69800.0,41.19,41.38,41.1,41.37,69800.0
2012-04-18 10:30:00,41.35,41.63,41.27,41.47,75300.0,41.35,41.63,41.27,41.47,75300.0
2012-04-18 11:00:00,41.46,41.46,41.18,41.39,113700.0,41.46,41.46,41.18,41.39,113700.0
2012-04-18 11:30:00,41.36,41.37,41.17,41.3,20000.0,41.36,41.37,41.17,41.3,20000.0
2012-04-18 12:00:00,41.28,41.39,41.27,41.29,19400.0,41.28,41.39,41.27,41.29,19400.0
2012-04-18 12:30:00,41.28,41.3,41.14,41.19,22800.0,41.28,41.3,41.14,41.19,22800.0
2012-04-18 13:00:00,41.18,41.32,41.18,41.27,21400.0,41.18,41.32,41.18,41.27,21400.0
2012-04-18 13:30:00,41.25,41.28,41.12,41.2,29700.0,41.25,41.28,41.12,41.2,29700.0
2012-04-18 14:00:00,41.2,41.48,41.2,41.41,42400.0,41.2,41.48,41.2,41.41,42400.0
2012-04-18 14:30:00,41.42,41.55,41.39,41.49,66800.0,41.42,41.55,41.39,41.49,66800.0
2012-04-18 15:00:00,41.5,41.62,41.36,41.39,101300.0,41.5,41.62,41.36,41.39,101300.0
2012-04-18 15:30:00,41.4,41.53,41.4,41.44,176400.0,41.4,41.53,41.4,41.44,176400.0
2012-04-19 09:30:00,41.37,41.76,41.2,41.73,36700.0,41.37,41.76,41.2,41.73,36700.0
2012-04-19 10:00:00,41.7,41.71,41.16,41.56,47800.0,41.7,41.71,41.16,41.56,47800.0
2012-04-19 10:30:00,41.58,41.96,41.55,41.63,51700.0,41.58,41.96,41.55,41.63,51700.0
2012-04-19 11:00:00,41.59,41.67,41.31,41.31,62100.0,41.59,41.67,41.31,41.31,62100.0
2012-04-19 11:30:00,41.31,41.45,41.12,41.32,28400.0,41.31,41.45,41.12,41.32,28400.0
2012-04-19 12:00:00,41.33,41.33,41.03,41.13,35800.0,41.33,41.33,41.03,41.13,35800.0
2012-04-19 12:30:00,41.11,41.29,41.06,41.19,20000.0,41.11,41.29,41.06,41.19,20000.0
2012-04-19 13:00:00,41.17,41.23,40.89,40.94,32200.0,41.17,41.23,40.89,40.94,32200.0
2012-04-19 13:30:00,40.97,41.1,40.86,40.88,16100.0,40.97,41.1,40.86,40.88,16100.0
2012-04-19 14:00:00,40.85,40.97,40.72,40.72,29900.0,40.85,40.97,40.72,40.72,29900.0
2012-04-19 14:30:00,40.72,40.76,40.55,40.73,30600.0,40.72,40.76,40.55,40.73,30600.0
2012-04-19 15:00:00,40.74,40.97,40.73,40.96,77200.0,40.74,40.97,40.73,40.96,77200.0
2012-04-19 15:30:00,40.95,41.14,40.89,41.05,93800.0,40.95,41.14,40.89,41.05,93800.0
2012-04-20 09:30:00,41.31,41.33,40.87,41.18,41300.0,41.31,41.33,40.87,41.18,41300.0
2012-04-20 10:00:00,41.18,41.18,40.94,41.09,24600.0,41.18,41.18,40.94,41.09,24600.0
2012-04-20 10:30:00,41.12,41.32,41.12,41.28,24400.0,41.12,41.32,41.12,41.28,24400.0
2012-04-20 11:00:00,41.28,41.31,41.14,41.29,20200.0,41.28,41.31,41.14,41.29,20200.0
2012-04-20 11:30:00,41.29,41.43,41.27,41.4,24000.0,41.29,41.43,41.27,41.4,24000.0
2012-04-20 12:00:00,41.41,41.51,41.41,41.41,22500.0,41.41,41.51,41.41,41.41,22500.0
2012-04-20 12:30:00,41.43,41.43,41.27,41.33,18800.0,41.43,41.43,41.27,41.33,18800.0
2012-04-20 13:00:00,41.33,41.45,41.33,41.38,18900.0,41.33,41.45,41.33,41.38,18900.0
2012-04-20 13:30:00,41.37,41.37,41.07,41.2,43100.0,41.37,41.37,41.07,41.2,43100.0
2012-04-20 14:00:00,41.17,41.31,41.13,41.31,20900.0,41.17,41.31,41.13,41.31,20900.0
2012-04-20 14:30:00,41.32,41.33,41.13,41.13,46900.0,41.32,41.33,41.13,41.13,46900.0
2012-04-20 15:00:00,41.12,41.13,40.95,40.96,38800.0,41.12,41.13,40.95,40.96,38800.0
2012-04-20 15:30:00,40.96,41.1,40.95,40.98,69500.0,40.96,41.1,40.95,40.98,69500.0
2012-04-23 09:30:00,40.24,40.4,40.05,40.17,31600.0,40.24,40.4,40.05,40.17,31600.0
2012-04-23 10:00:00,40.15,40.15,39.86,40.05,31400.0,40.15,40.15,39.86,40.05,31400.0
2012-04-23 10:30:00,40.04,40.08,39.84,39.91,35900.0,40.04,40.08,39.84,39.91,35900.0
2012-04-23 11:00:00,39.92,40.04,39.9,40.01,33700.0,39.92,40.04,39.9,40.01,33700.0
2012-04-23 11:30:00,40.0,40.18,39.99,40.12,28400.0,40.0,40.18,39.99,40.12,28400.0
2012-04-23 12:00:00,40.1,40.14,40.04,40.11,28500.0,40.1,40.14,40.04,40.11,28500.0
2012-04-23 12:30:00,40.13,40.15,40.01,40.05,24300.0,40.13,40.15,40.01,40.05,24300.0
2012-04-23 13:00:00,40.05,40.13,39.95,39.98,46500.0,40.05,40.13,39.95,39.98,46500.0
2012-04-23 13:30:00,40.02,40.08,39.96,40.03,21500.0,40.02,40.08,39.96,40.03,21500.0
2012-04-23 14:00:00,40.02,40.24,39.87,40.11,37300.0,40.02,40.24,39.87,40.11,37300.0
2012-04-23 14:30:00,40.12,40.17,40.04,40.05,34100.0,40.12,40.17,40.04,40.05,34100.0
2012-04-23 15:00:00,40.05,40.17,40.03,40.15,46200.0,40.05,40.17,40.03,40.15,46200.0
2012-04-23 15:30:00,40.16,40.18,40.08,40.18,126700.0,40.16,40.18,40.08,40.18,126700.0
2012-04-24 09:30:00,40.16,40.43,40.08,40.18,62000.0,40.16,40.43,40.08,40.18,62000.0
2012-04-24 10:00:00,40.16,40.45,40.16,40.37,43600.0,40.16,40.45,40.16,40.37,43600.0
2012-04-24 10:30:00,40.37,40.37,40.13,40.19,39700.0,40.37,40.37,40.13,40.19,39700.0
2012-04-24 11:00:00,40.19,40.45,40.14,40.41,48100.0,40.19,40.45,40.14,40.41,48100.0
2012-04-24 11:30:00,40.41,40.43,40.26,40.27,51100.0,40.41,40.43,40.26,40.27,51100.0
2012-04-24 12:00:00,40.27,40.34,40.21,40.25,23200.0,40.27,40.34,40.21,40.25,23200.0
2012-04-24 12:30:00,40.26,40.27,39.97,39.97,25000.0,40.26,40.27,39.97,39.97,25000.0
2012-04-24 13:00:00,39.96,40.04,39.89,39.89,32200.0,39.96,40.04,39.89,39.89,32200.0
2012-04-24 13:30:00,39.9,40.03,39.83,39.84,29000.0,39.9,40.03,39.83,39.84,29000.0
2012-04-24 14:00:00,39.84,39.87,39.69,39.73,30200.0,39.84,39.87,39.69,39.73,30200.0
2012-04-24 14:30:00,39.73,39.95,39.71,39.93,35000.0,39.73,39.95,39.71,39.93,35000.0
2012-04-24 15:00:00,39.93,40.03,39.82,40.01,64400.0,39.93,40.03,39.82,40.01,64400.0
2012-04-24 15:30:00,40.01,40.07,39.94,39.99,119700.0,40.01,40.07,39.94,39.99,119700.0
2012-04-25 09:30:00,40.49,40.86,40.34,40.68,62800.0,40.49,40.86,40.34,40.68,62800.0
2012-04-25 10:00:00,40.7,40.73,40.53,40.53,44500.0,40.7,40.73,40.53,40.53,44500.0
2012-04-25 10:30:00,40.55,40.57,40.3,40.32,44100.0,40.55,40.57,40.3,40.32,44100.0
2012-04-25 11:00:00,40.32,40.33,40.17,40.32,69500.0,40.32,40.33,40.17,40.32,69500.0
2012-04-25 11:30:00,40.33,40.35,40.27,40.3,42700.0,40.33,40.35,40.27,40.3,42700.0
2012-04-25 12:00:00,40.3,40.47,40.3,40.45,52100.0,40.3,40.47,40.3,40.45,52100.0
2012-04-25 12:30:00,40.42,40.51,40.31,40.51,23700.0,40.42,40.51,40.31,40.51,23700.0
2012-04-25 13:00:00,40.5,40.56,40.45,40.49,22000.0,40.5,40.56,40.45,40.49,22000.0
2012-04-25 13:30:00,40.49,40.52,40.45,40.48,27900.0,40.49,40.52,40.45,40.48,27900.0
2012-04-25 14:00:00,40.48,40.52,40.38,40.4,63200.0,40.48,40.52,40.38,40.4,63200.0
2012-04-25 14:30:00,40.42,40.46,40.34,40.45,51400.0,40.42,40.46,40.34,40.45,51400.0
2012-04-25 15:00:00,40.47,40.51,40.37,40.41,58100.0,40.47,40.51,40.37,40.41,58100.0
2012-04-25 15:30:00,40.42,40.53,40.35,40.44,234000.0,40.42,40.53,40.35,40.44,234000.0
2012-04-26 09:30:00,41.01,41.43,40.77,41.09,118400.0,41.01,41.43,40.77,41.09,118400.0
2012-04-26 10:00:00,41.11,41.45,41.09,41.28,61800.0,41.11,41.45,41.09,41.28,61800.0
2012-04-26 10:30:00,41.33,41.41,41.23,41.24,70400.0,41.33,41.41,41.23,41.24,70400.0
2012-04-26 11:00:00,41.22,41.36,41.2,41.35,43600.0,41.22,41.36,41.2,41.35,43600.0
2012-04-26 11:30:00,41.35,41.35,41.27,41.32,21200.0,41.35,41.35,41.27,41.32,21200.0
2012-04-26 12:00:00,41.29,41.52,41.29,41.47,80500.0,41.29,41.52,41.29,41.47,80500.0
2012-04-26 12:30:00,41.48,41.48,41.39,41.43,36600.0,41.48,41.48,41.39,41.43,36600.0
2012-04-26 13:00:00,41.44,41.65,41.41,41.54,53300.0,41.44,41.65,41.41,41.54,53300.0
2012-04-26 13:30:00,41.56,41.92,41.49,41.8,71100.0,41.56,41.92,41.49,41.8,71100.0
2012-04-26 14:00:00,41.81,42.05,41.69,42.01,85900.0,41.81,42.05,41.69,42.01,85900.0
2012-04-26 14:30:00,41.99,42.05,41.85,42.04,58200.0,41.99,42.05,41.85,42.04,58200.0
2012-04-26 15:00:00,42.02,42.2,41.95,42.12,83200.0,42.02,42.2,41.95,42.12,83200.0
2012-04-26 15:30:00,42.11,42.31,42.08,42.21,226600.0,42.11,42.31,42.08,42.21,226600.0
2012-04-27 09:30:00,42.46,42.46,41.92,42.25,95100.0,42.46,42.46,41.92,42.25,95100.0
2012-04-27 10:00:00,42.28,42.28,42.03,42.24,61600.0,42.28,42.28,42.03,42.24,61600.0
2012-04-27 10:30:00,42.27,42.5,42.23,42.45,75700.0,42.27,42.5,42.23,42.45,75700.0
2012-04-27 11:00:00,42.44,42.5,42.26,42.28,68200.0,42.44,42.5,42.26,42.28,68200.0
2012-04-27 11:30:00,42.3,42.43,42.26,42.32,50500.0,42.3,42.43,42.26,42.32,50500.0
2012-04-27 12:00:00,42.32,42.51,42.3,42.41,68700.0,42.32,42.51,42.3,42.41,68700.0
2012-04-27 12:30:00,42.42,42.51,42.28,42.46,51100.0,42.42,42.51,42.28,42.46,51100.0
2012-04-27 13:00:00,42.45,42.54,42.35,42.48,49600.0,42.45,42.54,42.35,42.48,49600.0
2012-04-27 13:30:00,42.48,42.71,42.45,42.52,59800.0,42.48,42.71,42.45,42.52,59800.0
2012-04-27 14:00:00,42.5,42.52,42.37,42.38,23800.0,42.5,42.52,42.37,42.38,23800.0
2012-04-27 14:30:00,42.38,42.53,42.34,42.46,33900.0,42.38,42.53,42.34,42.46,33900.0
2012-04-27 15:00:00,42.46,42.74,42.41,42.58,104800.0,42.46,42.74,42.41,42.58,104800.0
2012-04-27 15:30:00,42.56,43.02,42.52,42.61,383400.0,42.56,43.02,42.52,42.61,383400.0
2012-04-30 09:30:00,42.65,42.96,42.25,42.42,75300.0,42.65,42.96,42.25,42.42,75300.0
2012-04-30 10:00:00,42.45,42.48,42.27,42.38,38600.0,42.45,42.48,42.27,42.38,38600.0
2012-04-30 10:30:00,42.37,42.41,42.16,42.3,39900.0,42.37,42.41,42.16,42.3,39900.0
2012-04-30 11:00:00,42.3,42.38,42.19,42.21,57600.0,42.3,42.38,42.19,42.21,57600.0
2012-04-30 11:30:00,42.21,42.27,42.07,42.23,37900.0,42.21,42.27,42.07,42.23,37900.0
2012-04-30 12:00:00,42.24,42.26,42.02,42.21,44600.0,42.24,42.26,42.02,42.21,44600.0
2012-04-30 12:30:00,42.21,42.22,42.05,42.15,27800.0,42.21,42.22,42.05,42.15,27800.0
2012-04-30 13:00:00,42.15,42.25,42.15,42.24,37500.0,42.15,42.25,42.15,42.24,37500.0
2012-04-30 13:30:00,42.22,42.26,42.16,42.19,29600.0,42.22,42.26,42.16,42.19,29600.0
2012-04-30 14:00:00,42.19,42.21,42.1,42.12,48600.0,42.19,42.21,42.1,42.12,48600.0
2012-04-30 14:30:00,42.11,42.19,42.02,42.18,53300.0,42.11,42.19,42.02,42.18,53300.0
2012-04-30 15:00:00,42.16,42.16,42.01,42.06,58900.0,42.16,42.16,42.01,42.06,58900.0
2012-04-30 15:30:00,42.06,42.11,41.98,42.04,151400.0,42.06,42.11,41.98,42.04,151400.0
2012-05-01 09:30:00,37.62,39.01,37.51,38.38,431500.0,37.62,39.01,37.51,38.38,431500.0
2012-05-01 10:00:00,38.39,39.38,38.39,39.35,295100.0,38.39,39.38,38.39,39.35,295100.0
2012-05-01 10:30:00,39.36,40.0,39.36,39.87,317800.0,39.36,40.0,39.36,39.87,317800.0
2012-05-01 11:00:00,39.88,40.31,39.86,39.99,291800.0,39.88,40.31,39.86,39.99,291800.0
2012-05-01 11:30:00,39.99,40.23,39.74,40.2,115800.0,39.99,40.23,39.74,40.2,115800.0
2012-05-01 12:00:00,40.2,40.26,39.49,39.51,115900.0,40.2,40.26,39.49,39.51,115900.0
2012-05-01 12:30:00,39.5,39.51,38.8,38.96,164100.0,39.5,39.51,38.8,38.96,164100.0
2012-05-01 13:00:00,38.96,38.96,38.63,38.81,128900.0,38.96,38.96,38.63,38.81,128900.0
2012-05-01 13:30:00,38.81,38.9,38.75,38.84,46400.0,38.81,38.9,38.75,38.84,46400.0
2012-05-01 14:00:00,38.84,38.89,38.51,38.81,154400.0,38.84,38.89,38.51,38.81,154400.0
2012-05-01 14:30:00,38.81,38.89,38.7,38.73,89500.0,38.81,38.89,38.7,38.73,89500.0
2012-05-01 15:00:00,38.73,38.79,38.48,38.52,148700.0,38.73,38.79,38.48,38.52,148700.0
2012-05-01 15:30:00,38.52,38.59,38.22,38.36,284600.0,38.52,38.59,38.22,38.36,284600.0
2012-05-02 09:30:00,38.14,38.38,37.9,38.38,176700.0,38.14,38.38,37.9,38.38,176700.0
2012-05-02 10:00:00,38.38,38.93,38.17,38.85,219900.0,38.38,38.93,38.17,38.85,219900.0
2012-05-02 10:30:00,38.83,39.48,38.75,39.43,169700.0,38.83,39.48,38.75,39.43,169700.0
2012-05-02 11:00:00,39.43,39.99,39.43,39.76,167700.0,39.43,39.99,39.43,39.76,167700.0
2012-05-02 11:30:00,39.8,39.84,39.43,39.43,73000.0,39.8,39.84,39.43,39.43,73000.0
2012-05-02 12:00:00,39.43,39.44,39.17,39.35,57400.0,39.43,39.44,39.17,39.35,57400.0
2012-05-02 12:30:00,39.34,39.41,39.27,39.36,45300.0,39.34,39.41,39.27,39.36,45300.0
2012-05-02 13:00:00,39.38,39.39,39.23,39.28,50500.0,39.38,39.39,39.23,39.28,50500.0
2012-05-02 13:30:00,39.27,39.42,39.25,39.28,70500.0,39.27,39.42,39.25,39.28,70500.0
2012-05-02 14:00:00,39.29,39.29,39.11,39.19,143200.0,39.29,39.29,39.11,39.19,143200.0
2012-05-02 14:30:00,39.19,39.19,39.09,39.15,123200.0,39.19,39.19,39.09,39.15,123200.0
2012-05-02 15:00:00,39.15,39.17,38.97,39.08,189200.0,39.15,39.17,38.97,39.08,189200.0
2012-05-02 15:30:00,39.08,39.23,39.07,39.18,167400.0,39.08,39.23,39.07,39.18,167400.0
2012-05-03 09:30:00,39.07,39.46,38.96,39.34,105100.0,39.07,39.46,38.96,39.34,105100.0
2012-05-03 10:00:00,39.32,39.32,38.95,39.0,114400.0,39.32,39.32,38.95,39.0,114400.0
2012-05-03 10:30:00,39.0,39.25,38.97,39.22,246500.0,39.0,39.25,38.97,39.22,246500.0
2012-05-03 11:00:00,39.23,39.34,39.22,39.26,86500.0,39.23,39.34,39.22,39.26,86500.0
2012-05-03 11:30:00,39.26,39.3,38.55,38.79,270800.0,39.26,39.3,38.55,38.79,270800.0
2012-05-03 12:00:00,38.79,38.86,38.62,38.72,54300.0,38.79,38.86,38.62,38.72,54300.0
2012-05-03 12:30:00,38.72,38.79,38.63,38.64,40500.0,38.72,38.79,38.63,38.64,40500.0
2012-05-03 13:00:00,38.63,38.7,38.56,38.61,25100.0,38.63,38.7,38.56,38.61,25100.0
2012-05-03 13:30:00,38.61,38.61,38.29,38.33,51600.0,38.61,38.61,38.29,38.33,51600.0
2012-05-03 14:00:00,38.3,38.3,38.06,38.14,88200.0,38.3,38.3,38.06,38.14,88200.0
2012-05-03 14:30:00,38.13,38.2,37.98,38.05,79900.0,38.13,38.2,37.98,38.05,79900.0
2012-05-03 15:00:00,38.04,38.11,37.96,37.96,118100.0,38.04,38.11,37.96,37.96,118100.0
2012-05-03 15:30:00,37.95,38.02,37.78,37.96,164800.0,37.95,38.02,37.78,37.96,164800.0
2012-05-04 09:30:00,37.73,37.85,37.54,37.62,60600.0,37.73,37.85,37.54,37.62,60600.0
2012-05-04 10:00:00,37.57,37.59,37.24,37.27,77000.0,37.57,37.59,37.24,37.27,77000.0
2012-05-04 10:30:00,37.27,37.59,37.23,37.58,91700.0,37.27,37.59,37.23,37.58,91700.0
2012-05-04 11:00:00,37.57,37.59,37.36,37.4,115400.0,37.57,37.59,37.36,37.4,115400.0
2012-05-04 11:30:00,37.38,37.38,37.16,37.2,57400.0,37.38,37.38,37.16,37.2,57400.0
2012-05-04 12:00:00,37.2,37.34,37.14,37.2,21600.0,37.2,37.34,37.14,37.2,21600.0
2012-05-04 12:30:00,37.18,37.26,37.07,37.15,27900.0,37.18,37.26,37.07,37.15,27900.0
2012-05-04 13:00:00,37.15,37.4,37.14,37.27,46600.0,37.15,37.4,37.14,37.27,46600.0
2012-05-04 13:30:00,37.25,37.34,37.2,37.21,48400.0,37.25,37.34,37.2,37.21,48400.0
2012-05-04 14:00:00,37.22,37.25,37.06,37.1,72800.0,37.22,37.25,37.06,37.1,72800.0
2012-05-04 14:30:00,37.09,37.1,36.94,37.01,63200.0,37.09,37.1,36.94,37.01,63200.0
2012-05-04 15:00:00,37.02,37.14,37.02,37.09,59100.0,37.02,37.14,37.02,37.09,59100.0
2012-05-04 15:30:00,37.09,37.2,37.03,37.14,147900.0,37.09,37.2,37.03,37.14,147900.0
2012-05-07 09:30:00,36.91,37.07,36.79,36.99,52300.0,36.91,37.07,36.79,36.99,52300.0
2012-05-07 10:00:00,36.98,37.07,36.79,36.81,66100.0,36.98,37.07,36.79,36.81,66100.0
2012-05-07 10:30:00,36.83,36.97,36.78,36.94,36900.0,36.83,36.97,36.78,36.94,36900.0
2012-05-07 11:00:00,36.93,37.26,36.93,37.2,147800.0,36.93,37.26,36.93,37.2,147800.0
2012-05-07 11:30:00,37.2,37.24,37.11,37.13,74200.0,37.2,37.24,37.11,37.13,74200.0
2012-05-07 12:00:00,37.14,37.2,37.09,37.11,55600.0,37.14,37.2,37.09,37.11,55600.0
2012-05-07 12:30:00,37.11,37.2,37.09,37.17,61100.0,37.11,37.2,37.09,37.17,61100.0
2012-05-07 13:00:00,37.17,37.24,37.09,37.14,104200.0,37.17,37.24,37.09,37.14,104200.0
2012-05-07 13:30:00,37.14,37.3,37.13,37.24,66300.0,37.14,37.3,37.13,37.24,66300.0
2012-05-07 14:00:00,37.25,37.3,37.1,37.13,105100.0,37.25,37.3,37.1,37.13,105100.0
2012-05-07 14:30:00,37.14,37.16,37.1,37.15,104500.0,37.14,37.16,37.1,37.15,104500.0
2012-05-07 15:00:00,37.14,37.24,37.13,37.17,98900.0,37.14,37.24,37.13,37.17,98900.0
2012-05-07 15:30:00,37.17,37.21,36.97,37.08,151600.0,37.17,37.21,36.97,37.08,151600.0
2012-05-08 09:30:00,36.74,37.1,36.55,36.99,115700.0,36.74,37.1,36.55,36.99,115700.0
2012-05-08 10:00:00,36.97,36.97,36.7,36.79,70100.0,36.97,36.97,36.7,36.79,70100.0
2012-05-08 10:30:00,36.75,36.76,36.37,36.6,83000.0,36.75,36.76,36.37,36.6,83000.0
2012-05-08 11:00:00,36.59,36.63,36.4,36.47,64900.0,36.59,36.63,36.4,36.47,64900.0
2012-05-08 11:30:00,36.47,36.51,36.2,36.32,103800.0,36.47,36.51,36.2,36.32,103800.0
2012-05-08 12:00:00,36.34,36.38,36.18,36.27,45800.0,36.34,36.38,36.18,36.27,45800.0
2012-05-08 12:30:00,36.27,36.32,36.19,36.22,34700.0,36.27,36.32,36.19,36.22,34700.0
2012-05-08 13:00:00,36.23,36.62,36.21,36.6,67900.0,36.23,36.62,36.21,36.6,67900.0
2012-05-08 13:30:00,36.62,36.76,36.57,36.76,57300.0,36.62,36.76,36.57,36.76,57300.0
2012-05-08 14:00:00,36.78,36.82,36.64,36.79,51400.0,36.78,36.82,36.64,36.79,51400.0
2012-05-08 14:30:00,36.8,37.0,36.77,36.97,93500.0,36.8,37.0,36.77,36.97,93500.0
2012-05-08 15:00:00,36.98,37.32,36.89,37.29,153400.0,36.98,37.32,36.89,37.29,153400.0
2012-05-08 15:30:00,37.28,37.4,37.2,37.33,223000.0,37.28,37.4,37.2,37.33,223000.0
2012-05-09 09:30:00,36.78,36.91,36.58,36.91,68400.0,36.78,36.91,36.58,36.91,68400.0
2012-05-09 10:00:00,36.92,36.97,36.37,36.4,70200.0,36.92,36.97,36.37,36.4,70200.0
2012-05-09 10:30:00,36.4,36.82,36.4,36.74,53600.0,36.4,36.82,36.4,36.74,53600.0
2012-05-09 11:00:00,36.73,37.13,36.68,37.05,54600.0,36.73,37.13,36.68,37.05,54600.0
2012-05-09 11:30:00,37.06,37.14,36.95,37.01,43500.0,37.06,37.14,36.95,37.01,43500.0
2012-05-09 12:00:00,37.01,37.24,36.98,37.23,79900.0,37.01,37.24,36.98,37.23,79900.0
2012-05-09 12:30:00,37.22,37.22,36.91,36.97,43400.0,37.22,37.22,36.91,36.97,43400.0
2012-05-09 13:00:00,36.98,37.21,36.9,37.1,68700.0,36.98,37.21,36.9,37.1,68700.0
2012-05-09 13:30:00,37.11,37.47,37.05,37.39,47000.0,37.11,37.47,37.05,37.39,47000.0
2012-05-09 14:00:00,37.4,37.47,37.33,37.44,58000.0,37.4,37.47,37.33,37.44,58000.0
2012-05-09 14:30:00,37.45,37.51,37.3,37.39,84000.0,37.45,37.51,37.3,37.39,84000.0
2012-05-09 15:00:00,37.37,37.44,37.27,37.31,114200.0,37.37,37.44,37.27,37.31,114200.0
2012-05-09 15:30:00,37.32,37.53,37.27,37.33,239500.0,37.32,37.53,37.27,37.33,239500.0
2012-05-10 09:30:00,37.56,37.56,37.2,37.39,109900.0,37.56,37.56,37.2,37.39,109900.0
2012-05-10 10:00:00,37.39,37.62,37.31,37.4,74400.0,37.39,37.62,37.31,37.4,74400.0
2012-05-10 10:30:00,37.39,37.42,37.18,37.23,47900.0,37.39,37.42,37.18,37.23,47900.0
2012-05-10 11:00:00,37.24,37.25,36.96,37.03,80700.0,37.24,37.25,36.96,37.03,80700.0
2012-05-10 11:30:00,37.03,37.11,36.76,36.78,69700.0,37.03,37.11,36.76,36.78,69700.0
2012-05-10 12:00:00,36.8,37.03,36.72,37.0,36100.0,36.8,37.03,36.72,37.0,36100.0
2012-05-10 12:30:00,37.0,37.34,36.98,37.3,57900.0,37.0,37.34,36.98,37.3,57900.0
2012-05-10 13:00:00,37.32,37.41,37.21,37.39,99900.0,37.32,37.41,37.21,37.39,99900.0
2012-05-10 13:30:00,37.38,37.43,37.19,37.2,29000.0,37.38,37.43,37.19,37.2,29000.0
2012-05-10 14:00:00,37.23,37.37,37.2,37.28,67500.0,37.23,37.37,37.2,37.28,67500.0
2012-05-10 14:30:00,37.28,37.28,37.18,37.25,56200.0,37.28,37.28,37.18,37.25,56200.0
2012-05-10 15:00:00,37.23,37.34,37.2,37.28,67900.0,37.23,37.34,37.2,37.28,67900.0
2012-05-10 15:30:00,37.28,37.32,37.04,37.18,86000.0,37.28,37.32,37.04,37.18,86000.0
2012-05-11 09:30:00,36.95,37.55,36.92,37.4,47000.0,36.95,37.55,36.92,37.4,47000.0
2012-05-11 10:00:00,37.42,37.73,37.39,37.57,56300.0,37.42,37.73,37.39,37.57,56300.0
2012-05-11 10:30:00,37.55,37.78,37.54,37.6,47800.0,37.55,37.78,37.54,37.6,47800.0
2012-05-11 11:00:00,37.61,37.9,37.59,37.85,68100.0,37.61,37.9,37.59,37.85,68100.0
2012-05-11 11:30:00,37.86,37.96,37.82,37.91,56700.0,37.86,37.96,37.82,37.91,56700.0
2012-05-11 12:00:00,37.92,38.03,37.91,37.96,71500.0,37.92,38.03,37.91,37.96,71500.0
2012-05-11 12:30:00,37.95,37.98,37.82,37.85,57600.0,37.95,37.98,37.82,37.85,57600.0
2012-05-11 13:00:00,37.84,37.84,37.62,37.73,55100.0,37.84,37.84,37.62,37.73,55100.0
2012-05-11 13:30:00,37.72,37.77,37.63,37.67,62700.0,37.72,37.77,37.63,37.67,62700.0
2012-05-11 14:00:00,37.68,37.71,37.61,37.68,64900.0,37.68,37.71,37.61,37.68,64900.0
2012-05-11 14:30:00,37.68,37.7,37.4,37.44,101300.0,37.68,37.7,37.4,37.44,101300.0
2012-05-11 15:00:00,37.44,37.5,37.22,37.32,97400.0,37.44,37.5,37.22,37.32,97400.0
2012-05-11 15:30:00,37.33,37.34,37.05,37.17,164900.0,37.33,37.34,37.05,37.17,164900.0
2012-05-14 09:30:00,36.7,36.84,36.51,36.64,44300.0,36.7,36.84,36.51,36.64,44300.0
2012-05-14 10:00:00,36.64,36.8,36.58,36.69,46300.0,36.64,36.8,36.58,36.69,46300.0
2012-05-14 10:30:00,36.72,37.05,36.66,36.97,80000.0,36.72,37.05,36.66,36.97,80000.0
2012-05-14 11:00:00,36.99,37.29,36.95,37.23,44000.0,36.99,37.29,36.95,37.23,44000.0
2012-05-14 11:30:00,37.24,37.29,37.14,37.29,38100.0,37.24,37.29,37.14,37.29,38100.0
2012-05-14 12:00:00,37.29,37.41,37.24,37.38,38400.0,37.29,37.41,37.24,37.38,38400.0
2012-05-14 12:30:00,37.37,37.42,37.29,37.31,37700.0,37.37,37.42,37.29,37.31,37700.0
2012-05-14 13:00:00,37.29,37.36,37.08,37.08,59600.0,37.29,37.36,37.08,37.08,59600.0
2012-05-14 13:30:00,37.07,37.23,37.05,37.15,97800.0,37.07,37.23,37.05,37.15,97800.0
2012-05-14 14:00:00,37.14,37.23,37.0,37.04,81600.0,37.14,37.23,37.0,37.04,81600.0
2012-05-14 14:30:00,37.06,37.08,36.84,36.9,78300.0,37.06,37.08,36.84,36.9,78300.0
2012-05-14 15:00:00,36.91,36.91,36.76,36.79,63900.0,36.91,36.91,36.76,36.79,63900.0
2012-05-14 15:30:00,36.78,36.89,36.62,36.68,99100.0,36.78,36.89,36.62,36.68,99100.0
2012-05-15 09:30:00,36.76,37.01,36.56,36.75,41000.0,36.76,37.01,36.56,36.75,41000.0
2012-05-15 10:00:00,36.75,36.83,36.61,36.83,67300.0,36.75,36.83,36.61,36.83,67300.0
2012-05-15 10:30:00,36.8,36.89,36.73,36.85,32300.0,36.8,36.89,36.73,36.85,32300.0
2012-05-15 11:00:00,36.85,36.85,36.53,36.59,33400.0,36.85,36.85,36.53,36.59,33400.0
2012-05-15 11:30:00,36.62,36.88,36.61,36.85,18600.0,36.62,36.88,36.61,36.85,18600.0
2012-05-15 12:00:00,36.84,36.91,36.82,36.9,28100.0,36.84,36.91,36.82,36.9,28100.0
2012-05-15 12:30:00,36.89,36.93,36.79,36.8,25900.0,36.89,36.93,36.79,36.8,25900.0
2012-05-15 13:00:00,36.8,36.93,36.77,36.88,33100.0,36.8,36.93,36.77,36.88,33100.0
2012-05-15 13:30:00,36.89,36.92,36.6,36.67,34700.0,36.89,36.92,36.6,36.67,34700.0
2012-05-15 14:00:00,36.68,36.91,36.61,36.88,55500.0,36.68,36.91,36.61,36.88,55500.0
2012-05-15 14:30:00,36.89,36.9,36.65,36.71,26700.0,36.89,36.9,36.65,36.71,26700.0
2012-05-15 15:00:00,36.7,36.72,36.45,36.49,121100.0,36.7,36.72,36.45,36.49,121100.0
2012-05-15 15:30:00,36.49,36.58,36.38,36.56,115600.0,36.49,36.58,36.38,36.56,115600.0
2012-05-16 09:30:00,36.78,36.78,36.26,36.58,46200.0,36.78,36.78,36.26,36.58,46200.0
2012-05-16 10:00:00,36.6,36.62,36.41,36.59,29700.0,36.6,36.62,36.41,36.59,29700.0
2012-05-16 10:30:00,36.59,36.77,36.54,36.6,29500.0,36.59,36.77,36.54,36.6,29500.0
2012-05-16 11:00:00,36.59,36.59,36.39,36.4,54500.0,36.59,36.59,36.39,36.4,54500.0
2012-05-16 11:30:00,36.41,36.46,36.29,36.42,57500.0,36.41,36.46,36.29,36.42,57500.0
2012-05-16 12:00:00,36.43,36.44,36.22,36.25,32500.0,36.43,36.44,36.22,36.25,32500.0
2012-05-16 12:30:00,36.25,36.3,36.09,36.09,77900.0,36.25,36.3,36.09,36.09,77900.0
2012-05-16 13:00:00,36.11,36.11,35.98,35.98,45800.0,36.11,36.11,35.98,35.98,45800.0
2012-05-16 13:30:00,35.98,36.0,35.75,35.91,41300.0,35.98,36.0,35.75,35.91,41300.0
2012-05-16 14:00:00,35.93,36.05,35.68,35.79,74600.0,35.93,36.05,35.68,35.79,74600.0
2012-05-16 14:30:00,35.79,35.92,35.59,35.84,86500.0,35.79,35.92,35.59,35.84,86500.0
2012-05-16 15:00:00,35.81,35.87,35.65,35.66,68500.0,35.81,35.87,35.65,35.66,68500.0
2012-05-16 15:30:00,35.62,35.73,35.54,35.55,150400.0,35.62,35.73,35.54,35.55,150400.0
2012-05-17 09:30:00,35.67,35.71,35.0,35.02,101900.0,35.67,35.71,35.0,35.02,101900.0
2012-05-17 10:00:00,34.99,35.12,34.75,35.07,111500.0,34.99,35.12,34.75,35.07,111500.0
2012-05-17 10:30:00,35.08,35.1,34.88,34.96,83200.0,35.08,35.1,34.88,34.96,83200.0
2012-05-17 11:00:00,34.98,35.01,34.76,34.76,52900.0,34.98,35.01,34.76,34.76,52900.0
2012-05-17 11:30:00,34.75,34.85,34.68,34.8,59700.0,34.75,34.85,34.68,34.8,59700.0
2012-05-17 12:00:00,34.78,34.86,34.62,34.75,62100.0,34.78,34.86,34.62,34.75,62100.0
2012-05-17 12:30:00,34.75,34.89,34.7,34.83,45000.0,34.75,34.89,34.7,34.83,45000.0
2012-05-17 13:00:00,34.84,35.02,34.84,34.88,44000.0,34.84,35.02,34.84,34.88,44000.0
2012-05-17 13:30:00,34.9,34.93,34.72,34.75,48800.0,34.9,34.93,34.72,34.75,48800.0
2012-05-17 14:00:00,34.73,34.73,34.38,34.42,166200.0,34.73,34.73,34.38,34.42,166200.0
2012-05-17 14:30:00,34.43,34.6,34.41,34.58,113800.0,34.43,34.6,34.41,34.58,113800.0
2012-05-17 15:00:00,34.57,34.61,34.45,34.55,96900.0,34.57,34.61,34.45,34.55,96900.0
2012-05-17 15:30:00,34.55,34.55,34.28,34.28,217600.0,34.55,34.55,34.28,34.28,217600.0
2012-05-18 09:30:00,34.44,34.44,34.15,34.28,91400.0,34.44,34.44,34.15,34.28,91400.0
2012-05-18 10:00:00,34.24,34.35,34.16,34.33,104300.0,34.24,34.35,34.16,34.33,104300.0
2012-05-18 10:30:00,34.36,34.5,34.3,34.46,111800.0,34.36,34.5,34.3,34.46,111800.0
2012-05-18 11:00:00,34.47,34.52,34.3,34.39,133300.0,34.47,34.52,34.3,34.39,133300.0
2012-05-18 11:30:00,34.4,34.44,33.86,33.93,89400.0,34.4,34.44,33.86,33.93,89400.0
2012-05-18 12:00:00,33.95,34.23,33.92,34.23,71500.0,33.95,34.23,33.92,34.23,71500.0
2012-05-18 12:30:00,34.21,34.36,34.17,34.19,61200.0,34.21,34.36,34.17,34.19,61200.0
2012-05-18 13:00:00,34.18,34.25,34.09,34.17,57300.0,34.18,34.25,34.09,34.17,57300.0
2012-05-18 13:30:00,34.17,34.28,34.1,34.16,80300.0,34.17,34.28,34.1,34.16,80300.0
2012-05-18 14:00:00,34.16,34.25,34.07,34.24,87200.0,34.16,34.25,34.07,34.24,87200.0
2012-05-18 14:30:00,34.24,34.24,34.0,34.05,94900.0,34.24,34.24,34.0,34.05,94900.0
2012-05-18 15:00:00,34.05,34.19,33.94,33.95,150000.0,34.05,34.19,33.94,33.95,150000.0
2012-05-18 15:30:00,33.96,33.98,33.64,33.8,212000.0,33.96,33.98,33.64,33.8,212000.0
2012-05-21 09:30:00,33.92,34.16,33.84,34.09,104400.0,33.92,34.16,33.84,34.09,104400.0
2012-05-21 10:00:00,34.09,34.79,34.03,34.76,152400.0,34.09,34.79,34.03,34.76,152400.0
2012-05-21 10:30:00,34.76,35.08,34.76,35.02,103100.0,34.76,35.08,34.76,35.02,103100.0
2012-05-21 11:00:00,35.03,35.1,34.92,34.98,91000.0,35.03,35.1,34.92,34.98,91000.0
2012-05-21 11:30:00,34.99,34.99,34.82,34.83,60000.0,34.99,34.99,34.82,34.83,60000.0
2012-05-21 12:00:00,34.83,35.07,34.82,35.05,89700.0,34.83,35.07,34.82,35.05,89700.0
2012-05-21 12:30:00,35.08,35.15,34.9,34.93,62400.0,35.08,35.15,34.9,34.93,62400.0
2012-05-21 13:00:00,34.94,35.0,34.87,34.88,64200.0,34.94,35.0,34.87,34.88,64200.0
2012-05-21 13:30:00,34.89,35.06,34.89,34.99,61900.0,34.89,35.06,34.89,34.99,61900.0
2012-05-21 14:00:00,34.98,34.99,34.8,34.81,81800.0,34.98,34.99,34.8,34.81,81800.0
2012-05-21 14:30:00,34.82,34.85,34.74,34.8,75000.0,34.82,34.85,34.74,34.8,75000.0
2012-05-21 15:00:00,34.81,34.87,34.76,34.82,132600.0,34.81,34.87,34.76,34.82,132600.0
2012-05-21 15:30:00,34.82,34.83,34.61,34.66,316300.0,34.82,34.83,34.61,34.66,316300.0
2012-05-22 09:30:00,34.74,34.8,34.48,34.54,79700.0,34.74,34.8,34.48,34.54,79700.0
2012-05-22 10:00:00,34.52,34.91,34.49,34.84,64400.0,34.52,34.91,34.49,34.84,64400.0
2012-05-22 10:30:00,34.88,35.01,34.81,34.92,42700.0,34.88,35.01,34.81,34.92,42700.0
2012-05-22 11:00:00,34.93,35.01,34.88,34.92,87000.0,34.93,35.01,34.88,34.92,87000.0
2012-05-22 11:30:00,34.94,34.95,34.73,34.73,40400.0,34.94,34.95,34.73,34.73,40400.0
2012-05-22 12:00:00,34.74,34.79,34.63,34.76,73400.0,34.74,34.79,34.63,34.76,73400.0
2012-05-22 12:30:00,34.76,34.8,34.7,34.78,53000.0,34.76,34.8,34.7,34.78,53000.0
2012-05-22 13:00:00,34.78,34.87,34.69,34.72,43600.0,34.78,34.87,34.69,34.72,43600.0
2012-05-22 13:30:00,34.71,34.81,34.62,34.8,52200.0,34.71,34.81,34.62,34.8,52200.0
2012-05-22 14:00:00,34.8,34.84,34.67,34.68,102500.0,34.8,34.84,34.67,34.68,102500.0
2012-05-22 14:30:00,34.68,34.73,34.5,34.5,114300.0,34.68,34.73,34.5,34.5,114300.0
2012-05-22 15:00:00,34.5,34.55,34.35,34.36,165900.0,34.5,34.55,34.35,34.36,165900.0
2012-05-22 15:30:00,34.35,34.37,34.04,34.28,280200.0,34.35,34.37,34.04,34.28,280200.0
2012-05-23 09:30:00,33.82,34.24,33.76,34.16,65800.0,33.82,34.24,33.76,34.16,65800.0
2012-05-23 10:00:00,34.19,34.29,33.92,33.98,52900.0,34.19,34.29,33.92,33.98,52900.0
2012-05-23 10:30:00,34.01,34.02,33.83,33.83,31000.0,34.01,34.02,33.83,33.83,31000.0
2012-05-23 11:00:00,33.82,33.92,33.75,33.77,66300.0,33.82,33.92,33.75,33.77,66300.0
2012-05-23 11:30:00,33.76,33.86,33.68,33.73,34000.0,33.76,33.86,33.68,33.73,34000.0
2012-05-23 12:00:00,33.74,33.85,33.62,33.75,57300.0,33.74,33.85,33.62,33.75,57300.0
2012-05-23 12:30:00,33.76,33.91,33.73,33.87,32700.0,33.76,33.91,33.73,33.87,32700.0
2012-05-23 13:00:00,33.88,33.92,33.82,33.87,53300.0,33.88,33.92,33.82,33.87,53300.0
2012-05-23 13:30:00,33.86,33.97,33.84,33.94,27700.0,33.86,33.97,33.84,33.94,27700.0
2012-05-23 14:00:00,33.93,33.93,33.7,33.78,55600.0,33.93,33.93,33.7,33.78,55600.0
2012-05-23 14:30:00,33.78,34.16,33.77,34.14,62500.0,33.78,34.16,33.77,34.14,62500.0
2012-05-23 15:00:00,34.13,34.2,34.03,34.16,76600.0,34.13,34.2,34.03,34.16,76600.0
2012-05-23 15:30:00,34.16,34.54,34.16,34.4,109600.0,34.16,34.54,34.16,34.4,109600.0
2012-05-24 09:30:00,34.4,34.4,34.02,34.17,47000.0,34.4,34.4,34.02,34.17,47000.0
2012-05-24 10:00:00,34.15,34.27,34.1,34.2,59300.0,34.15,34.27,34.1,34.2,59300.0
2012-05-24 10:30:00,34.23,34.39,34.15,34.16,21400.0,34.23,34.39,34.15,34.16,21400.0
2012-05-24 11:00:00,34.16,34.33,34.14,34.24,18600.0,34.16,34.33,34.14,34.24,18600.0
2012-05-24 11:30:00,34.2,34.2,34.05,34.1,33400.0,34.2,34.2,34.05,34.1,33400.0
2012-05-24 12:00:00,34.1,34.11,33.96,34.09,53500.0,34.1,34.11,33.96,34.09,53500.0
2012-05-24 12:30:00,34.1,34.12,34.02,34.04,58000.0,34.1,34.12,34.02,34.04,58000.0
2012-05-24 13:00:00,34.05,34.23,34.03,34.08,26900.0,34.05,34.23,34.03,34.08,26900.0
2012-05-24 13:30:00,34.07,34.16,34.0,34.0,51500.0,34.07,34.16,34.0,34.0,51500.0
2012-05-24 14:00:00,34.01,34.14,33.97,34.1,59500.0,34.01,34.14,33.97,34.1,59500.0
2012-05-24 14:30:00,34.1,34.18,34.02,34.11,52600.0,34.1,34.18,34.02,34.11,52600.0
2012-05-24 15:00:00,34.09,34.32,34.09,34.25,64300.0,34.09,34.32,34.09,34.25,64300.0
2012-05-24 15:30:00,34.25,34.33,34.18,34.29,83100.0,34.25,34.33,34.18,34.29,83100.0
2012-05-25 09:30:00,34.29,34.52,34.27,34.36,66600.0,34.29,34.52,34.27,34.36,66600.0
2012-05-25 10:00:00,34.36,34.48,34.31,34.42,81900.0,34.36,34.48,34.31,34.42,81900.0
2012-05-25 10:30:00,34.45,34.62,34.45,34.54,92900.0,34.45,34.62,34.45,34.54,92900.0
2012-05-25 11:00:00,34.54,34.83,34.54,34.81,105400.0,34.54,34.83,34.54,34.81,105400.0
2012-05-25 11:30:00,34.8,34.81,34.6,34.72,52800.0,34.8,34.81,34.6,34.72,52800.0
2012-05-25 12:00:00,34.71,34.77,34.59,34.59,34300.0,34.71,34.77,34.59,34.59,34300.0
2012-05-25 12:30:00,34.6,34.66,34.56,34.61,42100.0,34.6,34.66,34.56,34.61,42100.0
2012-05-25 13:00:00,34.6,34.67,34.59,34.64,61300.0,34.6,34.67,34.59,34.64,61300.0
2012-05-25 13:30:00,34.63,34.66,34.6,34.62,26500.0,34.63,34.66,34.6,34.62,26500.0
2012-05-25 14:00:00,34.63,34.63,34.43,34.5,45100.0,34.63,34.63,34.43,34.5,45100.0
2012-05-25 14:30:00,34.49,34.52,34.3,34.37,41500.0,34.49,34.52,34.3,34.37,41500.0
2012-05-25 15:00:00,34.37,34.53,34.24,34.26,83500.0,34.37,34.53,34.24,34.26,83500.0
2012-05-25 15:30:00,34.25,34.4,34.23,34.33,86000.0,34.25,34.4,34.23,34.33,86000.0
2012-05-29 09:30:00,34.66,34.9,34.53,34.67,36700.0,34.66,34.9,34.53,34.67,36700.0
2012-05-29 10:00:00,34.67,35.07,34.54,35.02,96000.0,34.67,35.07,34.54,35.02,96000.0
2012-05-29 10:30:00,35.03,35.17,34.94,34.94,37900.0,35.03,35.17,34.94,34.94,37900.0
2012-05-29 11:00:00,34.93,34.95,34.8,34.85,30800.0,34.93,34.95,34.8,34.85,30800.0
2012-05-29 11:30:00,34.85,34.87,34.63,34.69,60500.0,34.85,34.87,34.63,34.69,60500.0
2012-05-29 12:00:00,34.68,34.7,34.47,34.53,30200.0,34.68,34.7,34.47,34.53,30200.0
2012-05-29 12:30:00,34.52,34.74,34.46,34.7,72900.0,34.52,34.74,34.46,34.7,72900.0
2012-05-29 13:00:00,34.68,34.69,34.61,34.62,14000.0,34.68,34.69,34.61,34.62,14000.0
2012-05-29 13:30:00,34.63,34.68,34.56,34.66,25400.0,34.63,34.68,34.56,34.66,25400.0
2012-05-29 14:00:00,34.65,34.74,34.63,34.73,23400.0,34.65,34.74,34.63,34.73,23400.0
2012-05-29 14:30:00,34.73,34.91,34.71,34.9,43200.0,34.73,34.91,34.71,34.9,43200.0
2012-05-29 15:00:00,34.9,34.96,34.82,34.88,64900.0,34.9,34.96,34.82,34.88,64900.0
2012-05-29 15:30:00,34.88,35.0,34.83,34.95,109000.0,34.88,35.0,34.83,34.95,109000.0
2012-05-30 09:30:00,34.5,34.57,34.21,34.26,45700.0,34.5,34.57,34.21,34.26,45700.0
2012-05-30 10:00:00,34.25,34.39,34.16,34.27,44900.0,34.25,34.39,34.16,34.27,44900.0
2012-05-30 10:30:00,34.26,34.29,34.11,34.11,25200.0,34.26,34.29,34.11,34.11,25200.0
2012-05-30 11:00:00,34.11,34.39,34.09,34.37,40800.0,34.11,34.39,34.09,34.37,40800.0
2012-05-30 11:30:00,34.4,34.46,34.3,34.42,21100.0,34.4,34.46,34.3,34.42,21100.0
2012-05-30 12:00:00,34.42,34.44,34.22,34.36,39200.0,34.42,34.44,34.22,34.36,39200.0
2012-05-30 12:30:00,34.38,34.57,34.38,34.49,28900.0,34.38,34.57,34.38,34.49,28900.0
2012-05-30 13:00:00,34.53,34.53,34.41,34.46,18700.0,34.53,34.53,34.41,34.46,18700.0
2012-05-30 13:30:00,34.47,34.59,34.47,34.54,18500.0,34.47,34.59,34.47,34.54,18500.0
2012-05-30 14:00:00,34.54,34.59,34.47,34.55,31700.0,34.54,34.59,34.47,34.55,31700.0
2012-05-30 14:30:00,34.54,34.57,34.46,34.49,26700.0,34.54,34.57,34.46,34.49,26700.0
2012-05-30 15:00:00,34.5,34.5,34.34,34.49,51200.0,34.5,34.5,34.34,34.49,51200.0
2012-05-30 15:30:00,34.48,34.52,34.41,34.44,96000.0,34.48,34.52,34.41,34.44,96000.0
2012-05-31 09:30:00,34.34,34.42,33.89,33.89,20500.0,34.34,34.42,33.89,33.89,20500.0
2012-05-31 10:00:00,33.89,33.94,33.71,33.78,22600.0,33.89,33.94,33.71,33.78,22600.0
2012-05-31 10:30:00,33.8,33.84,33.74,33.79,60100.0,33.8,33.84,33.74,33.79,60100.0
2012-05-31 11:00:00,33.77,33.87,33.72,33.87,62800.0,33.77,33.87,33.72,33.87,62800.0
2012-05-31 11:30:00,33.85,34.04,33.85,33.91,251700.0,33.85,34.04,33.85,33.91,251700.0
2012-05-31 12:00:00,33.88,34.13,33.87,34.09,15200.0,33.88,34.13,33.87,34.09,15200.0
2012-05-31 12:30:00,34.1,34.11,33.96,33.97,22300.0,34.1,34.11,33.96,33.97,22300.0
2012-05-31 13:00:00,33.96,34.12,33.95,33.95,22000.0,33.96,34.12,33.95,33.95,22000.0
2012-05-31 13:30:00,33.95,33.99,33.7,33.74,18000.0,33.95,33.99,33.7,33.74,18000.0
2012-05-31 14:00:00,33.75,33.93,33.72,33.81,32600.0,33.75,33.93,33.72,33.81,32600.0
2012-05-31 14:30:00,33.8,33.86,33.71,33.84,20000.0,33.8,33.86,33.71,33.84,20000.0
2012-05-31 15:00:00,33.87,34.08,33.81,34.06,22200.0,33.87,34.08,33.81,34.06,22200.0
2012-05-31 15:30:00,34.07,34.19,33.87,33.91,140500.0,34.07,34.19,33.87,33.91,140500.0
2012-06-01 09:30:00,33.11,33.5,33.11,33.48,67300.0,33.11,33.5,33.11,33.48,67300.0
2012-06-01 10:00:00,33.48,33.53,33.36,33.37,69500.0,33.48,33.53,33.36,33.37,69500.0
2012-06-01 10:30:00,33.36,33.38,33.25,33.25,85900.0,33.36,33.38,33.25,33.25,85900.0
2012-06-01 11:00:00,33.24,33.41,33.18,33.39,49400.0,33.24,33.41,33.18,33.39,49400.0
2012-06-01 11:30:00,33.37,33.38,33.26,33.33,74600.0,33.37,33.38,33.26,33.33,74600.0
2012-06-01 12:00:00,33.32,33.48,33.28,33.39,64600.0,33.32,33.48,33.28,33.39,64600.0
2012-06-01 12:30:00,33.38,33.5,33.35,33.47,71500.0,33.38,33.5,33.35,33.47,71500.0
2012-06-01 13:00:00,33.46,33.48,33.41,33.41,52800.0,33.46,33.48,33.41,33.41,52800.0
2012-06-01 13:30:00,33.41,33.43,33.25,33.31,61000.0,33.41,33.43,33.25,33.31,61000.0
2012-06-01 14:00:00,33.32,33.34,33.19,33.3,71800.0,33.32,33.34,33.19,33.3,71800.0
2012-06-01 14:30:00,33.29,33.47,33.27,33.42,70600.0,33.29,33.47,33.27,33.42,70600.0
2012-06-01 15:00:00,33.42,33.5,33.33,33.35,132000.0,33.42,33.5,33.33,33.35,132000.0
2012-06-01 15:30:00,33.36,33.42,33.23,33.26,151800.0,33.36,33.42,33.23,33.26,151800.0
2012-06-04 09:30:00,33.46,33.68,33.18,33.24,61500.0,33.46,33.68,33.18,33.24,61500.0
2012-06-04 10:00:00,33.21,33.24,33.0,33.23,86500.0,33.21,33.24,33.0,33.23,86500.0
2012-06-04 10:30:00,33.23,33.35,33.15,33.21,140800.0,33.23,33.35,33.15,33.21,140800.0
2012-06-04 11:00:00,33.21,33.24,32.98,32.98,50600.0,33.21,33.24,32.98,32.98,50600.0
2012-06-04 11:30:00,32.97,33.0,32.76,32.77,32700.0,32.97,33.0,32.76,32.77,32700.0
2012-06-04 12:00:00,32.75,32.79,32.56,32.58,21300.0,32.75,32.79,32.56,32.58,21300.0
2012-06-04 12:30:00,32.57,32.65,32.47,32.54,45400.0,32.57,32.65,32.47,32.54,45400.0
2012-06-04 13:00:00,32.54,32.59,32.44,32.49,15700.0,32.54,32.59,32.44,32.49,15700.0
2012-06-04 13:30:00,32.49,32.65,32.47,32.65,24300.0,32.49,32.65,32.47,32.65,24300.0
2012-06-04 14:00:00,32.64,32.89,32.61,32.87,40500.0,32.64,32.89,32.61,32.87,40500.0
2012-06-04 14:30:00,32.86,33.02,32.83,32.89,28800.0,32.86,33.02,32.83,32.89,28800.0
2012-06-04 15:00:00,32.89,32.94,32.72,32.79,58400.0,32.89,32.94,32.72,32.79,58400.0
2012-06-04 15:30:00,32.79,32.84,32.64,32.8,131700.0,32.79,32.84,32.64,32.8,131700.0
2012-06-05 09:30:00,32.59,33.03,32.5,33.02,57600.0,32.59,33.03,32.5,33.02,57600.0
2012-06-05 10:00:00,33.03,33.3,33.03,33.16,73000.0,33.03,33.3,33.03,33.16,73000.0
2012-06-05 10:30:00,33.16,33.23,33.08,33.12,78400.0,33.16,33.23,33.08,33.12,78400.0
2012-06-05 11:00:00,33.13,33.31,33.09,33.09,102000.0,33.13,33.31,33.09,33.09,102000.0
2012-06-05 11:30:00,33.1,33.13,32.95,32.98,35600.0,33.1,33.13,32.95,32.98,35600.0
2012-06-05 12:00:00,32.99,33.19,32.99,33.16,34100.0,32.99,33.19,32.99,33.16,34100.0
2012-06-05 12:30:00,33.2,33.25,33.11,33.13,47200.0,33.2,33.25,33.11,33.13,47200.0
2012-06-05 13:00:00,33.13,33.19,33.04,33.11,53600.0,33.13,33.19,33.04,33.11,53600.0
2012-06-05 13:30:00,33.11,33.25,33.07,33.25,22200.0,33.11,33.25,33.07,33.25,22200.0
2012-06-05 14:00:00,33.25,33.34,33.23,33.26,57900.0,33.25,33.34,33.23,33.26,57900.0
2012-06-05 14:30:00,33.26,33.27,33.16,33.23,46700.0,33.26,33.27,33.16,33.23,46700.0
2012-06-05 15:00:00,33.25,33.32,33.19,33.25,88000.0,33.25,33.32,33.19,33.25,88000.0
2012-06-05 15:30:00,33.25,33.39,33.24,33.31,160000.0,33.25,33.39,33.24,33.31,160000.0
2012-06-06 09:30:00,33.65,34.0,33.58,33.92,49000.0,33.65,34.0,33.58,33.92,49000.0
2012-06-06 10:00:00,33.95,34.02,33.88,33.88,31700.0,33.95,34.02,33.88,33.88,31700.0
2012-06-06 10:30:00,33.88,34.11,33.87,34.11,35400.0,33.88,34.11,33.87,34.11,35400.0
2012-06-06 11:00:00,34.11,34.25,34.07,34.24,35000.0,34.11,34.25,34.07,34.24,35000.0
2012-06-06 11:30:00,34.23,34.36,34.23,34.29,38000.0,34.23,34.36,34.23,34.29,38000.0
2012-06-06 12:00:00,34.3,34.41,34.25,34.27,52900.0,34.3,34.41,34.25,34.27,52900.0
2012-06-06 12:30:00,34.27,34.4,34.25,34.32,35300.0,34.27,34.4,34.25,34.32,35300.0
2012-06-06 13:00:00,34.33,34.34,34.17,34.19,29100.0,34.33,34.34,34.17,34.19,29100.0
2012-06-06 13:30:00,34.2,34.22,34.13,34.14,28100.0,34.2,34.22,34.13,34.14,28100.0
2012-06-06 14:00:00,34.13,34.14,33.99,34.08,84200.0,34.13,34.14,33.99,34.08,84200.0
2012-06-06 14:30:00,34.07,34.12,33.94,33.99,85600.0,34.07,34.12,33.94,33.99,85600.0
2012-06-06 15:00:00,33.98,33.98,33.74,33.81,151300.0,33.98,33.98,33.74,33.81,151300.0
2012-06-06 15:30:00,33.82,34.03,33.79,34.03,193000.0,33.82,34.03,33.79,34.03,193000.0
2012-06-07 09:30:00,34.5,34.66,34.35,34.38,28300.0,34.5,34.66,34.35,34.38,28300.0
2012-06-07 10:00:00,34.35,34.47,33.94,34.21,61700.0,34.35,34.47,33.94,34.21,61700.0
2012-06-07 10:30:00,34.21,34.24,33.86,33.97,22600.0,34.21,34.24,33.86,33.97,22600.0
2012-06-07 11:00:00,33.96,34.13,33.92,34.09,22700.0,33.96,34.13,33.92,34.09,22700.0
2012-06-07 11:30:00,34.06,34.23,34.06,34.15,17300.0,34.06,34.23,34.06,34.15,17300.0
2012-06-07 12:00:00,34.14,34.28,34.06,34.26,26800.0,34.14,34.28,34.06,34.26,26800.0
2012-06-07 12:30:00,34.23,34.31,34.18,34.2,31200.0,34.23,34.31,34.18,34.2,31200.0
2012-06-07 13:00:00,34.19,34.33,34.17,34.29,22400.0,34.19,34.33,34.17,34.29,22400.0
2012-06-07 13:30:00,34.29,34.29,34.05,34.07,32000.0,34.29,34.29,34.05,34.07,32000.0
2012-06-07 14:00:00,34.06,34.19,34.04,34.17,37000.0,34.06,34.19,34.04,34.17,37000.0
2012-06-07 14:30:00,34.16,34.2,34.1,34.16,29400.0,34.16,34.2,34.1,34.16,29400.0
2012-06-07 15:00:00,34.15,34.15,34.02,34.07,63300.0,34.15,34.15,34.02,34.07,63300.0
2012-06-07 15:30:00,34.06,34.06,33.77,33.83,90000.0,34.06,34.06,33.77,33.83,90000.0
2012-06-08 09:30:00,33.78,33.93,33.52,33.85,26000.0,33.78,33.93,33.52,33.85,26000.0
2012-06-08 10:00:00,33.86,34.01,33.83,33.85,10500.0,33.86,34.01,33.83,33.85,10500.0
2012-06-08 10:30:00,33.89,34.14,33.85,34.13,16000.0,33.89,34.14,33.85,34.13,16000.0
2012-06-08 11:00:00,34.12,34.2,34.08,34.2,31800.0,34.12,34.2,34.08,34.2,31800.0
2012-06-08 11:30:00,34.18,34.22,34.12,34.13,16700.0,34.18,34.22,34.12,34.13,16700.0
2012-06-08 12:00:00,34.13,34.18,34.11,34.13,17100.0,34.13,34.18,34.11,34.13,17100.0
2012-06-08 12:30:00,34.13,34.26,34.13,34.26,28600.0,34.13,34.26,34.13,34.26,28600.0
2012-06-08 13:00:00,34.26,34.43,34.25,34.38,37200.0,34.26,34.43,34.25,34.38,37200.0
2012-06-08 13:30:00,34.4,34.44,34.35,34.42,20600.0,34.4,34.44,34.35,34.42,20600.0
2012-06-08 14:00:00,34.41,34.42,34.25,34.28,17800.0,34.41,34.42,34.25,34.28,17800.0
2012-06-08 14:30:00,34.29,34.34,34.26,34.28,44900.0,34.29,34.34,34.26,34.28,44900.0
2012-06-08 15:00:00,34.29,34.32,34.25,34.25,12700.0,34.29,34.32,34.25,34.25,12700.0
2012-06-08 15:30:00,34.24,34.37,34.24,34.34,73500.0,34.24,34.37,34.24,34.34,73500.0
2012-06-11 09:30:00,34.74,34.89,34.5,34.63,46700.0,34.74,34.89,34.5,34.63,46700.0
2012-06-11 10:00:00,34.61,34.61,34.12,34.19,23300.0,34.61,34.61,34.12,34.19,23300.0
2012-06-11 10:30:00,34.18,34.34,34.09,34.11,15700.0,34.18,34.34,34.09,34.11,15700.0
2012-06-11 11:00:00,34.11,34.27,34.08,34.22,37300.0,34.11,34.27,34.08,34.22,37300.0
2012-06-11 11:30:00,34.18,34.44,34.18,34.4,54400.0,34.18,34.44,34.18,34.4,54400.0
2012-06-11 12:00:00,34.39,34.46,34.3,34.32,19200.0,34.39,34.46,34.3,34.32,19200.0
2012-06-11 12:30:00,34.33,34.34,34.25,34.33,16800.0,34.33,34.34,34.25,34.33,16800.0
2012-06-11 13:00:00,34.34,34.43,34.31,34.35,16100.0,34.34,34.43,34.31,34.35,16100.0
2012-06-11 13:30:00,34.34,34.37,34.18,34.23,17100.0,34.34,34.37,34.18,34.23,17100.0
2012-06-11 14:00:00,34.2,34.21,34.0,34.03,28800.0,34.2,34.21,34.0,34.03,28800.0
2012-06-11 14:30:00,34.03,34.11,33.96,33.98,34100.0,34.03,34.11,33.96,33.98,34100.0
2012-06-11 15:00:00,33.99,34.0,33.74,33.82,61000.0,33.99,34.0,33.74,33.82,61000.0
2012-06-11 15:30:00,33.81,33.94,33.7,33.75,130300.0,33.81,33.94,33.7,33.75,130300.0
2012-06-12 09:30:00,33.94,34.36,33.93,34.25,25300.0,33.94,34.36,33.93,34.25,25300.0
2012-06-12 10:00:00,34.21,34.32,33.85,33.93,35000.0,34.21,34.32,33.85,33.93,35000.0
2012-06-12 10:30:00,33.92,34.06,33.81,33.95,46900.0,33.92,34.06,33.81,33.95,46900.0
2012-06-12 11:00:00,33.96,34.34,33.42,34.26,147300.0,33.96,34.34,33.42,34.26,147300.0
2012-06-12 11:30:00,34.25,34.31,34.08,34.12,33700.0,34.25,34.31,34.08,34.12,33700.0
2012-06-12 12:00:00,34.13,34.19,34.02,34.16,32400.0,34.13,34.19,34.02,34.16,32400.0
2012-06-12 12:30:00,34.15,34.25,34.08,34.11,30500.0,34.15,34.25,34.08,34.11,30500.0
2012-06-12 13:00:00,34.13,34.34,34.04,34.23,31200.0,34.13,34.34,34.04,34.23,31200.0
2012-06-12 13:30:00,34.21,34.33,34.19,34.24,44900.0,34.21,34.33,34.19,34.24,44900.0
2012-06-12 14:00:00,34.26,34.31,34.16,34.28,55700.0,34.26,34.31,34.16,34.28,55700.0
2012-06-12 14:30:00,34.3,34.51,34.29,34.38,70000.0,34.3,34.51,34.29,34.38,70000.0
2012-06-12 15:00:00,34.38,34.39,34.19,34.33,87600.0,34.38,34.39,34.19,34.33,87600.0
2012-06-12 15:30:00,34.32,34.5,34.24,34.47,119300.0,34.32,34.5,34.24,34.47,119300.0
2012-06-13 09:30:00,34.35,34.35,34.02,34.05,33600.0,34.35,34.35,34.02,34.05,33600.0
2012-06-13 10:00:00,34.02,34.23,34.01,34.15,20300.0,34.02,34.23,34.01,34.15,20300.0
2012-06-13 10:30:00,34.16,34.36,34.13,34.33,20100.0,34.16,34.36,34.13,34.33,20100.0
2012-06-13 11:00:00,34.32,34.33,34.15,34.18,19300.0,34.32,34.33,34.15,34.18,19300.0
2012-06-13 11:30:00,34.18,34.24,34.06,34.06,10700.0,34.18,34.24,34.06,34.06,10700.0
2012-06-13 12:00:00,34.06,34.06,33.92,34.03,18200.0,34.06,34.06,33.92,34.03,18200.0
2012-06-13 12:30:00,34.04,34.27,34.04,34.15,16700.0,34.04,34.27,34.04,34.15,16700.0
2012-06-13 13:00:00,34.18,34.23,34.12,34.2,24300.0,34.18,34.23,34.12,34.2,24300.0
2012-06-13 13:30:00,34.2,34.26,33.99,34.02,34800.0,34.2,34.26,33.99,34.02,34800.0
2012-06-13 14:00:00,34.04,34.05,33.96,34.0,20000.0,34.04,34.05,33.96,34.0,20000.0
2012-06-13 14:30:00,34.0,34.01,33.78,33.86,15000.0,34.0,34.01,33.78,33.86,15000.0
2012-06-13 15:00:00,33.84,33.86,33.59,33.63,49900.0,33.84,33.86,33.59,33.63,49900.0
2012-06-13 15:30:00,33.61,33.72,33.59,33.7,65100.0,33.61,33.72,33.59,33.7,65100.0
2012-06-14 09:30:00,33.64,33.68,33.2,33.65,41300.0,33.64,33.68,33.2,33.65,41300.0
2012-06-14 10:00:00,33.68,33.68,33.51,33.56,22100.0,33.68,33.68,33.51,33.56,22100.0
2012-06-14 10:30:00,33.57,33.73,33.54,33.69,14700.0,33.57,33.73,33.54,33.69,14700.0
2012-06-14 11:00:00,33.64,33.64,33.53,33.59,20300.0,33.64,33.64,33.53,33.59,20300.0
2012-06-14 11:30:00,33.61,33.64,33.54,33.59,19400.0,33.61,33.64,33.54,33.59,19400.0
2012-06-14 12:00:00,33.57,33.59,33.52,33.54,21900.0,33.57,33.59,33.52,33.54,21900.0
2012-06-14 12:30:00,33.53,33.61,33.53,33.56,23200.0,33.53,33.61,33.53,33.56,23200.0
2012-06-14 13:00:00,33.56,33.61,33.47,33.54,37700.0,33.56,33.61,33.47,33.54,37700.0
2012-06-14 13:30:00,33.56,33.62,33.51,33.53,21700.0,33.56,33.62,33.51,33.53,21700.0
2012-06-14 14:00:00,33.53,33.53,33.41,33.41,67400.0,33.53,33.53,33.41,33.41,67400.0
2012-06-14 14:30:00,33.4,33.4,33.14,33.14,32400.0,33.4,33.4,33.14,33.14,32400.0
2012-06-14 15:00:00,33.14,33.61,33.14,33.36,156000.0,33.14,33.61,33.14,33.36,156000.0
2012-06-14 15:30:00,33.36,33.53,33.34,33.43,98400.0,33.36,33.53,33.34,33.43,98400.0
2012-06-15 09:30:00,33.5,33.7,33.39,33.66,247300.0,33.5,33.7,33.39,33.66,247300.0
2012-06-15 10:00:00,33.66,33.86,33.6,33.61,29400.0,33.66,33.86,33.6,33.61,29400.0
2012-06-15 10:30:00,33.61,33.65,33.52,33.59,35200.0,33.61,33.65,33.52,33.59,35200.0
2012-06-15 11:00:00,33.58,33.69,33.55,33.55,29300.0,33.58,33.69,33.55,33.55,29300.0
2012-06-15 11:30:00,33.55,33.64,33.54,33.56,32100.0,33.55,33.64,33.54,33.56,32100.0
2012-06-15 12:00:00,33.56,33.58,33.49,33.52,22700.0,33.56,33.58,33.49,33.52,22700.0
2012-06-15 12:30:00,33.53,33.54,33.48,33.53,25600.0,33.53,33.54,33.48,33.53,25600.0
2012-06-15 13:00:00,33.53,33.73,33.53,33.61,35100.0,33.53,33.73,33.53,33.61,35100.0
2012-06-15 13:30:00,33.61,33.66,33.56,33.59,28400.0,33.61,33.66,33.56,33.59,28400.0
2012-06-15 14:00:00,33.59,33.65,33.55,33.63,35300.0,33.59,33.65,33.55,33.63,35300.0
2012-06-15 14:30:00,33.64,33.75,33.56,33.7,55600.0,33.64,33.75,33.56,33.7,55600.0
2012-06-15 15:00:00,33.71,33.75,33.65,33.66,46200.0,33.71,33.75,33.65,33.66,46200.0
2012-06-15 15:30:00,33.66,33.76,33.57,33.64,180800.0,33.66,33.76,33.57,33.64,180800.0
2012-06-18 09:30:00,33.48,33.63,33.19,33.62,103600.0,33.48,33.63,33.19,33.62,103600.0
2012-06-18 10:00:00,33.62,33.7,33.5,33.53,50200.0,33.62,33.7,33.5,33.53,50200.0
2012-06-18 10:30:00,33.54,33.62,33.31,33.47,54600.0,33.54,33.62,33.31,33.47,54600.0
2012-06-18 11:00:00,33.47,33.49,33.29,33.34,34300.0,33.47,33.49,33.29,33.34,34300.0
2012-06-18 11:30:00,33.36,33.58,33.35,33.58,60900.0,33.36,33.58,33.35,33.58,60900.0
2012-06-18 12:00:00,33.58,33.76,33.56,33.74,30400.0,33.58,33.76,33.56,33.74,30400.0
2012-06-18 12:30:00,33.73,33.75,33.55,33.56,76200.0,33.73,33.75,33.55,33.56,76200.0
2012-06-18 13:00:00,33.58,33.68,33.57,33.68,55800.0,33.58,33.68,33.57,33.68,55800.0
2012-06-18 13:30:00,33.68,33.74,33.66,33.71,43600.0,33.68,33.74,33.66,33.71,43600.0
2012-06-18 14:00:00,33.7,33.72,33.64,33.69,49800.0,33.7,33.72,33.64,33.69,49800.0
2012-06-18 14:30:00,33.7,33.75,33.59,33.64,67000.0,33.7,33.75,33.59,33.64,67000.0
2012-06-18 15:00:00,33.63,33.72,33.57,33.7,219000.0,33.63,33.72,33.57,33.7,219000.0
2012-06-18 15:30:00,33.69,33.76,33.62,33.7,217000.0,33.69,33.76,33.62,33.7,217000.0
2012-06-19 09:30:00,33.8,33.99,33.69,33.99,64500.0,33.8,33.99,33.69,33.99,64500.0
2012-06-19 10:00:00,33.96,34.36,33.92,34.3,60700.0,33.96,34.36,33.92,34.3,60700.0
2012-06-19 10:30:00,34.33,34.53,34.33,34.51,50400.0,34.33,34.53,34.33,34.51,50400.0
2012-06-19 11:00:00,34.52,34.61,34.39,34.41,24600.0,34.52,34.61,34.39,34.41,24600.0
2012-06-19 11:30:00,34.42,34.6,34.38,34.56,21600.0,34.42,34.6,34.38,34.56,21600.0
2012-06-19 12:00:00,34.56,34.61,34.52,34.56,18900.0,34.56,34.61,34.52,34.56,18900.0
2012-06-19 12:30:00,34.55,34.62,34.4,34.58,22700.0,34.55,34.62,34.4,34.58,22700.0
2012-06-19 13:00:00,34.58,34.65,34.51,34.65,20900.0,34.58,34.65,34.51,34.65,20900.0
2012-06-19 13:30:00,34.65,34.75,34.64,34.68,31400.0,34.65,34.75,34.64,34.68,31400.0
2012-06-19 14:00:00,34.67,34.76,34.57,34.57,37300.0,34.67,34.76,34.57,34.57,37300.0
2012-06-19 14:30:00,34.58,34.62,34.4,34.62,51800.0,34.58,34.62,34.4,34.62,51800.0
2012-06-19 15:00:00,34.62,34.78,34.55,34.69,64300.0,34.62,34.78,34.55,34.69,64300.0
2012-06-19 15:30:00,34.69,34.7,34.46,34.56,129700.0,34.69,34.7,34.46,34.56,129700.0
2012-06-20 09:30:00,34.56,34.82,34.38,34.82,30800.0,34.56,34.82,34.38,34.82,30800.0
2012-06-20 10:00:00,34.8,34.88,34.61,34.86,31600.0,34.8,34.88,34.61,34.86,31600.0
2012-06-20 10:30:00,34.83,34.85,34.67,34.72,51100.0,34.83,34.85,34.67,34.72,51100.0
2012-06-20 11:00:00,34.72,34.96,34.68,34.95,42100.0,34.72,34.96,34.68,34.95,42100.0
2012-06-20 11:30:00,34.94,35.01,34.88,34.92,27200.0,34.94,35.01,34.88,34.92,27200.0
2012-06-20 12:00:00,34.93,34.95,34.8,34.83,28700.0,34.93,34.95,34.8,34.83,28700.0
2012-06-20 12:30:00,34.85,34.93,34.58,34.91,45800.0,34.85,34.93,34.58,34.91,45800.0
2012-06-20 13:00:00,34.93,35.16,34.93,34.98,39000.0,34.93,35.16,34.93,34.98,39000.0
2012-06-20 13:30:00,34.99,35.05,34.82,34.96,31000.0,34.99,35.05,34.82,34.96,31000.0
2012-06-20 14:00:00,34.96,35.11,34.87,34.95,42500.0,34.96,35.11,34.87,34.95,42500.0
2012-06-20 14:30:00,34.96,35.07,34.84,34.91,52400.0,34.96,35.07,34.84,34.91,52400.0
2012-06-20 15:00:00,34.92,34.98,34.8,34.96,92300.0,34.92,34.98,34.8,34.96,92300.0
2012-06-20 15:30:00,34.96,35.08,34.89,35.05,142900.0,34.96,35.08,34.89,35.05,142900.0
2012-06-21 09:30:00,35.05,35.12,34.52,34.58,14800.0,35.05,35.12,34.52,34.58,14800.0
2012-06-21 10:00:00,34.58,34.58,34.25,34.28,23700.0,34.58,34.58,34.25,34.28,23700.0
2012-06-21 10:30:00,34.26,34.39,34.16,34.39,38200.0,34.26,34.39,34.16,34.39,38200.0
2012-06-21 11:00:00,34.37,34.38,33.97,34.0,36500.0,34.37,34.38,33.97,34.0,36500.0
2012-06-21 11:30:00,34.0,34.0,33.88,33.93,24600.0,34.0,34.0,33.88,33.93,24600.0
2012-06-21 12:00:00,33.91,33.95,33.63,33.64,50400.0,33.91,33.95,33.63,33.64,50400.0
2012-06-21 12:30:00,33.63,33.67,33.58,33.61,22600.0,33.63,33.67,33.58,33.61,22600.0
2012-06-21 13:00:00,33.62,33.66,33.51,33.53,17100.0,33.62,33.66,33.51,33.53,17100.0
2012-06-21 13:30:00,33.53,33.55,33.39,33.44,41800.0,33.53,33.55,33.39,33.44,41800.0
2012-06-21 14:00:00,33.41,33.47,33.25,33.33,26600.0,33.41,33.47,33.25,33.33,26600.0
2012-06-21 14:30:00,33.33,33.4,33.25,33.25,30200.0,33.33,33.4,33.25,33.25,30200.0
2012-06-21 15:00:00,33.25,33.29,32.95,33.08,62900.0,33.25,33.29,32.95,33.08,62900.0
2012-06-21 15:30:00,33.06,33.12,32.98,33.07,127800.0,33.06,33.12,32.98,33.07,127800.0
2012-06-22 09:30:00,33.43,33.5,33.07,33.45,33400.0,33.43,33.5,33.07,33.45,33400.0
2012-06-22 10:00:00,33.46,33.61,33.24,33.31,29100.0,33.46,33.61,33.24,33.31,29100.0
2012-06-22 10:30:00,33.3,33.42,33.27,33.38,28900.0,33.3,33.42,33.27,33.38,28900.0
2012-06-22 11:00:00,33.39,33.46,33.3,33.31,19800.0,33.39,33.46,33.3,33.31,19800.0
2012-06-22 11:30:00,33.29,33.43,33.29,33.38,23600.0,33.29,33.43,33.29,33.38,23600.0
2012-06-22 12:00:00,33.38,33.43,33.27,33.4,25900.0,33.38,33.43,33.27,33.4,25900.0
2012-06-22 12:30:00,33.41,33.54,33.4,33.52,18900.0,33.41,33.54,33.4,33.52,18900.0
2012-06-22 13:00:00,33.52,33.63,33.46,33.62,20600.0,33.52,33.63,33.46,33.62,20600.0
2012-06-22 13:30:00,33.62,33.67,33.55,33.64,28200.0,33.62,33.67,33.55,33.64,28200.0
2012-06-22 14:00:00,33.65,33.72,33.64,33.7,29200.0,33.65,33.72,33.64,33.7,29200.0
2012-06-22 14:30:00,33.71,33.87,33.71,33.83,40300.0,33.71,33.87,33.71,33.83,40300.0
2012-06-22 15:00:00,33.85,33.86,33.65,33.69,48800.0,33.85,33.86,33.65,33.69,48800.0
2012-06-22 15:30:00,33.69,33.72,33.56,33.56,186500.0,33.69,33.72,33.56,33.56,186500.0
2012-06-25 09:30:00,33.06,33.07,32.72,32.77,48200.0,33.06,33.07,32.72,32.77,48200.0
2012-06-25 10:00:00,32.77,32.82,32.45,32.49,54500.0,32.77,32.82,32.45,32.49,54500.0
2012-06-25 10:30:00,32.53,32.59,32.43,32.56,21800.0,32.53,32.59,32.43,32.56,21800.0
2012-06-25 11:00:00,32.55,32.55,32.29,32.34,23600.0,32.55,32.55,32.29,32.34,23600.0
2012-06-25 11:30:00,32.33,32.33,32.18,32.2,40800.0,32.33,32.33,32.18,32.2,40800.0
2012-06-25 12:00:00,32.19,32.39,32.17,32.34,85700.0,32.19,32.39,32.17,32.34,85700.0
2012-06-25 12:30:00,32.35,32.35,32.12,32.12,28900.0,32.35,32.35,32.12,32.12,28900.0
2012-06-25 13:00:00,32.11,32.15,32.04,32.15,35500.0,32.11,32.15,32.04,32.15,35500.0
2012-06-25 13:30:00,32.15,32.22,32.04,32.1,41000.0,32.15,32.22,32.04,32.1,41000.0
2012-06-25 14:00:00,32.11,32.13,32.0,32.01,50100.0,32.11,32.13,32.0,32.01,50100.0
2012-06-25 14:30:00,32.01,32.01,31.87,31.89,42200.0,32.01,32.01,31.87,31.89,42200.0
2012-06-25 15:00:00,31.88,32.09,31.88,32.07,63200.0,31.88,32.09,31.88,32.07,63200.0
2012-06-25 15:30:00,32.07,32.17,32.01,32.09,105900.0,32.07,32.17,32.01,32.09,105900.0
2012-06-26 09:30:00,32.1,32.21,31.46,31.86,44400.0,32.1,32.21,31.46,31.86,44400.0
2012-06-26 10:00:00,31.88,32.13,31.76,31.87,44300.0,31.88,32.13,31.76,31.87,44300.0
2012-06-26 10:30:00,31.87,32.06,31.79,31.88,59300.0,31.87,32.06,31.79,31.88,59300.0
2012-06-26 11:00:00,31.9,31.99,31.76,31.95,52800.0,31.9,31.99,31.76,31.95,52800.0
2012-06-26 11:30:00,31.96,32.18,31.95,32.16,62000.0,31.96,32.18,31.95,32.16,62000.0
2012-06-26 12:00:00,32.16,32.19,32.05,32.08,38700.0,32.16,32.19,32.05,32.08,38700.0
2012-06-26 12:30:00,32.09,32.2,32.08,32.12,43200.0,32.09,32.2,32.08,32.12,43200.0
2012-06-26 13:00:00,32.13,32.13,32.05,32.07,26200.0,32.13,32.13,32.05,32.07,26200.0
2012-06-26 13:30:00,32.07,32.11,32.01,32.08,49700.0,32.07,32.11,32.01,32.08,49700.0
2012-06-26 14:00:00,32.08,32.29,32.08,32.23,51600.0,32.08,32.29,32.08,32.23,51600.0
2012-06-26 14:30:00,32.23,32.23,32.07,32.1,63600.0,32.23,32.23,32.07,32.1,63600.0
2012-06-26 15:00:00,32.11,32.25,32.1,32.14,72600.0,32.11,32.25,32.1,32.14,72600.0
2012-06-26 15:30:00,32.14,32.18,32.0,32.03,166100.0,32.14,32.18,32.0,32.03,166100.0
2012-06-27 09:30:00,31.9,32.23,31.9,32.04,60000.0,31.9,32.23,31.9,32.04,60000.0
2012-06-27 10:00:00,32.08,32.37,32.01,32.27,46600.0,32.08,32.37,32.01,32.27,46600.0
2012-06-27 10:30:00,32.29,32.29,32.08,32.18,34400.0,32.29,32.29,32.08,32.18,34400.0
2012-06-27 11:00:00,32.19,32.19,32.09,32.12,67500.0,32.19,32.19,32.09,32.12,67500.0
2012-06-27 11:30:00,32.13,32.19,32.1,32.14,59000.0,32.13,32.19,32.1,32.14,59000.0
2012-06-27 12:00:00,32.16,32.26,32.12,32.2,43500.0,32.16,32.26,32.12,32.2,43500.0
2012-06-27 12:30:00,32.2,32.2,32.08,32.08,39400.0,32.2,32.2,32.08,32.08,39400.0
2012-06-27 13:00:00,32.09,32.09,32.0,32.0,46000.0,32.09,32.09,32.0,32.0,46000.0
2012-06-27 13:30:00,32.0,32.03,31.93,31.94,41600.0,32.0,32.03,31.93,31.94,41600.0
2012-06-27 14:00:00,31.96,32.07,31.93,32.06,31300.0,31.96,32.07,31.93,32.06,31300.0
2012-06-27 14:30:00,32.07,32.12,32.04,32.08,52500.0,32.07,32.12,32.04,32.08,52500.0
2012-06-27 15:00:00,32.09,32.31,32.08,32.27,69400.0,32.09,32.31,32.08,32.27,69400.0
2012-06-27 15:30:00,32.27,32.3,32.08,32.11,165100.0,32.27,32.3,32.08,32.11,165100.0
2012-06-28 09:30:00,31.91,32.18,31.67,32.09,29300.0,31.91,32.18,31.67,32.09,29300.0
2012-06-28 10:00:00,32.09,32.2,31.94,31.98,63600.0,32.09,32.2,31.94,31.98,63600.0
2012-06-28 10:30:00,31.94,31.94,31.73,31.84,34800.0,31.94,31.94,31.73,31.84,34800.0
2012-06-28 11:00:00,31.84,32.2,31.8,32.17,53000.0,31.84,32.2,31.8,32.17,53000.0
2012-06-28 11:30:00,32.19,32.22,32.01,32.04,26800.0,32.19,32.22,32.01,32.04,26800.0
2012-06-28 12:00:00,32.07,32.11,31.99,32.02,28200.0,32.07,32.11,31.99,32.02,28200.0
2012-06-28 12:30:00,32.02,32.02,31.91,31.93,46600.0,32.02,32.02,31.91,31.93,46600.0
2012-06-28 13:00:00,31.93,32.01,31.88,32.0,29500.0,31.93,32.01,31.88,32.0,29500.0
2012-06-28 13:30:00,31.99,32.0,31.86,31.88,82600.0,31.99,32.0,31.86,31.88,82600.0
2012-06-28 14:00:00,31.88,31.9,31.85,31.9,40100.0,31.88,31.9,31.85,31.9,40100.0
2012-06-28 14:30:00,31.89,31.92,31.84,31.9,67600.0,31.89,31.92,31.84,31.9,67600.0
2012-06-28 15:00:00,31.9,32.1,31.9,32.01,124000.0,31.9,32.1,31.9,32.01,124000.0
2012-06-28 15:30:00,32.01,32.15,31.99,32.1,357000.0,32.01,32.15,31.99,32.1,357000.0
2012-06-29 09:30:00,32.65,32.86,32.6,32.69,76100.0,32.65,32.86,32.6,32.69,76100.0
2012-06-29 10:00:00,32.7,32.97,32.69,32.85,93000.0,32.7,32.97,32.69,32.85,93000.0
2012-06-29 10:30:00,32.87,33.03,32.83,33.03,67200.0,32.87,33.03,32.83,33.03,67200.0
2012-06-29 11:00:00,33.05,33.11,32.89,32.9,87700.0,33.05,33.11,32.89,32.9,87700.0
2012-06-29 11:30:00,32.9,32.94,32.82,32.91,52900.0,32.9,32.94,32.82,32.91,52900.0
2012-06-29 12:00:00,32.91,33.06,32.88,33.06,48800.0,32.91,33.06,32.88,33.06,48800.0
2012-06-29 12:30:00,33.08,33.12,33.05,33.09,57000.0,33.08,33.12,33.05,33.09,57000.0
2012-06-29 13:00:00,33.1,33.1,33.0,33.02,53600.0,33.1,33.1,33.0,33.02,53600.0
2012-06-29 13:30:00,33.01,33.01,32.84,32.85,199800.0,33.01,33.01,32.84,32.85,199800.0
2012-06-29 14:00:00,32.86,32.9,32.82,32.88,72600.0,32.86,32.9,32.82,32.88,72600.0
2012-06-29 14:30:00,32.89,32.89,32.81,32.86,78900.0,32.89,32.89,32.81,32.86,78900.0
2012-06-29 15:00:00,32.86,32.88,32.82,32.88,110700.0,32.86,32.88,32.82,32.88,110700.0
2012-06-29 15:30:00,32.86,32.86,32.7,32.83,270800.0,32.86,32.86,32.7,32.83,270800.0
2012-07-02 09:30:00,32.95,33.37,32.8,33.15,111700.0,32.95,33.37,32.8,33.15,111700.0
2012-07-02 10:00:00,33.11,33.24,32.98,33.14,90200.0,33.11,33.24,32.98,33.14,90200.0
2012-07-02 10:30:00,33.15,33.35,33.13,33.31,76500.0,33.15,33.35,33.13,33.31,76500.0
2012-07-02 11:00:00,33.32,33.33,33.18,33.23,50500.0,33.32,33.33,33.18,33.23,50500.0
2012-07-02 11:30:00,33.24,33.33,33.24,33.32,82400.0,33.24,33.33,33.24,33.32,82400.0
2012-07-02 12:00:00,33.3,33.42,33.27,33.4,28500.0,33.3,33.42,33.27,33.4,28500.0
2012-07-02 12:30:00,33.37,33.53,33.37,33.49,21200.0,33.37,33.53,33.37,33.49,21200.0
2012-07-02 13:00:00,33.49,33.5,33.35,33.41,34600.0,33.49,33.5,33.35,33.41,34600.0
2012-07-02 13:30:00,33.42,33.42,33.28,33.28,25700.0,33.42,33.42,33.28,33.28,25700.0
2012-07-02 14:00:00,33.28,33.34,33.2,33.26,43600.0,33.28,33.34,33.2,33.26,43600.0
2012-07-02 14:30:00,33.26,33.29,33.24,33.27,40800.0,33.26,33.29,33.24,33.27,40800.0
2012-07-02 15:00:00,33.26,33.33,33.21,33.3,93700.0,33.26,33.33,33.21,33.3,93700.0
2012-07-02 15:30:00,33.31,33.42,33.24,33.4,158100.0,33.31,33.42,33.24,33.4,158100.0
2012-07-03 09:30:00,33.3,33.68,33.21,33.64,35300.0,33.3,33.68,33.21,33.64,35300.0
2012-07-03 10:00:00,33.64,33.84,33.64,33.78,36000.0,33.64,33.84,33.64,33.78,36000.0
2012-07-03 10:30:00,33.78,33.89,33.76,33.79,43000.0,33.78,33.89,33.76,33.79,43000.0
2012-07-03 11:00:00,33.81,34.06,33.81,34.02,35500.0,33.81,34.06,33.81,34.02,35500.0
2012-07-03 11:30:00,34.02,34.38,34.01,34.33,81000.0,34.02,34.38,34.01,34.33,81000.0
2012-07-03 12:00:00,34.34,34.35,34.23,34.3,74200.0,34.34,34.35,34.23,34.3,74200.0
2012-07-03 12:30:00,34.29,34.4,34.13,34.39,141500.0,34.29,34.4,34.13,34.39,141500.0
2012-07-05 09:30:00,34.39,34.55,34.19,34.32,28400.0,34.39,34.55,34.19,34.32,28400.0
2012-07-05 10:00:00,34.29,34.38,33.99,34.17,29100.0,34.29,34.38,33.99,34.17,29100.0
2012-07-05 10:30:00,34.16,34.61,34.16,34.57,35000.0,34.16,34.61,34.16,34.57,35000.0
2012-07-05 11:00:00,34.57,34.67,34.51,34.53,37200.0,34.57,34.67,34.51,34.53,37200.0
2012-07-05 11:30:00,34.56,34.68,34.47,34.68,25100.0,34.56,34.68,34.47,34.68,25100.0
2012-07-05 12:00:00,34.66,34.7,34.58,34.61,20500.0,34.66,34.7,34.58,34.61,20500.0
2012-07-05 12:30:00,34.58,34.76,34.57,34.76,24700.0,34.58,34.76,34.57,34.76,24700.0
2012-07-05 13:00:00,34.75,34.86,34.75,34.84,22300.0,34.75,34.86,34.75,34.84,22300.0
2012-07-05 13:30:00,34.83,34.87,34.75,34.8,38200.0,34.83,34.87,34.75,34.8,38200.0
2012-07-05 14:00:00,34.82,34.82,34.74,34.81,35600.0,34.82,34.82,34.74,34.81,35600.0
2012-07-05 14:30:00,34.81,34.81,34.72,34.74,38400.0,34.81,34.81,34.72,34.74,38400.0
2012-07-05 15:00:00,34.75,34.8,34.73,34.75,110400.0,34.75,34.8,34.73,34.75,110400.0
2012-07-05 15:30:00,34.75,34.76,34.65,34.67,106400.0,34.75,34.76,34.65,34.67,106400.0
2012-07-06 09:30:00,34.27,34.36,33.72,33.77,38900.0,34.27,34.36,33.72,33.77,38900.0
2012-07-06 10:00:00,33.75,33.78,33.52,33.62,29400.0,33.75,33.78,33.52,33.62,29400.0
2012-07-06 10:30:00,33.61,33.62,33.5,33.55,17400.0,33.61,33.62,33.5,33.55,17400.0
2012-07-06 11:00:00,33.53,33.56,33.45,33.45,10000.0,33.53,33.56,33.45,33.45,10000.0
2012-07-06 11:30:00,33.47,33.54,33.47,33.5,9900.0,33.47,33.54,33.47,33.5,9900.0
2012-07-06 12:00:00,33.5,33.5,33.27,33.27,15400.0,33.5,33.5,33.27,33.27,15400.0
2012-07-06 12:30:00,33.27,33.38,33.25,33.37,17000.0,33.27,33.38,33.25,33.37,17000.0
2012-07-06 13:00:00,33.36,33.37,33.28,33.32,12200.0,33.36,33.37,33.28,33.32,12200.0
2012-07-06 13:30:00,33.34,33.4,33.32,33.38,17400.0,33.34,33.4,33.32,33.38,17400.0
2012-07-06 14:00:00,33.38,33.4,33.35,33.39,17900.0,33.38,33.4,33.35,33.39,17900.0
2012-07-06 14:30:00,33.38,33.39,33.32,33.35,26500.0,33.38,33.39,33.32,33.35,26500.0
2012-07-06 15:00:00,33.33,33.59,33.29,33.55,48900.0,33.33,33.59,33.29,33.55,48900.0
2012-07-06 15:30:00,33.55,33.63,33.39,33.42,179100.0,33.55,33.63,33.39,33.42,179100.0
2012-07-09 09:30:00,33.21,33.46,32.88,32.97,25900.0,33.21,33.46,32.88,32.97,25900.0
2012-07-09 10:00:00,32.87,33.04,32.84,32.91,8700.0,32.87,33.04,32.84,32.91,8700.0
2012-07-09 10:30:00,32.93,33.21,32.88,33.11,15600.0,32.93,33.21,32.88,33.11,15600.0
2012-07-09 11:00:00,33.08,33.13,32.95,32.95,20700.0,33.08,33.13,32.95,32.95,20700.0
2012-07-09 11:30:00,32.95,33.02,32.87,32.95,27100.0,32.95,33.02,32.87,32.95,27100.0
2012-07-09 12:00:00,32.95,33.12,32.93,33.1,26100.0,32.95,33.12,32.93,33.1,26100.0
2012-07-09 12:30:00,33.11,33.11,33.05,33.06,45500.0,33.11,33.11,33.05,33.06,45500.0
2012-07-09 13:00:00,33.06,33.24,33.05,33.24,8200.0,33.06,33.24,33.05,33.24,8200.0
2012-07-09 13:30:00,33.28,33.34,33.23,33.25,7700.0,33.28,33.34,33.23,33.25,7700.0
2012-07-09 14:00:00,33.25,33.27,33.12,33.14,9200.0,33.25,33.27,33.12,33.14,9200.0
2012-07-09 14:30:00,33.15,33.17,33.06,33.11,8900.0,33.15,33.17,33.06,33.11,8900.0
2012-07-09 15:00:00,33.11,33.19,33.1,33.17,31500.0,33.11,33.19,33.1,33.17,31500.0
2012-07-09 15:30:00,33.17,33.31,33.13,33.26,54400.0,33.17,33.31,33.13,33.26,54400.0
2012-07-10 09:30:00,33.5,33.69,33.41,33.5,18000.0,33.5,33.69,33.41,33.5,18000.0
2012-07-10 10:00:00,33.48,33.49,33.16,33.31,19800.0,33.48,33.49,33.16,33.31,19800.0
2012-07-10 10:30:00,33.31,33.31,33.04,33.13,21100.0,33.31,33.31,33.04,33.13,21100.0
2012-07-10 11:00:00,33.11,33.14,32.96,33.1,19900.0,33.11,33.14,32.96,33.1,19900.0
2012-07-10 11:30:00,33.09,33.16,33.02,33.14,16700.0,33.09,33.16,33.02,33.14,16700.0
2012-07-10 12:00:00,33.14,33.19,33.1,33.13,21200.0,33.14,33.19,33.1,33.13,21200.0
2012-07-10 12:30:00,33.12,33.18,33.05,33.06,16000.0,33.12,33.18,33.05,33.06,16000.0
2012-07-10 13:00:00,33.06,33.07,32.94,32.95,28800.0,33.06,33.07,32.94,32.95,28800.0
2012-07-10 13:30:00,32.95,32.96,32.82,32.83,17200.0,32.95,32.96,32.82,32.83,17200.0
2012-07-10 14:00:00,32.81,32.84,32.62,32.63,19000.0,32.81,32.84,32.62,32.63,19000.0
2012-07-10 14:30:00,32.63,32.63,32.44,32.54,28500.0,32.63,32.63,32.44,32.54,28500.0
2012-07-10 15:00:00,32.54,32.69,32.53,32.64,68300.0,32.54,32.69,32.53,32.64,68300.0
2012-07-10 15:30:00,32.64,32.77,32.58,32.75,95000.0,32.64,32.77,32.58,32.75,95000.0
2012-07-11 09:30:00,32.73,32.78,32.58,32.67,22100.0,32.73,32.78,32.58,32.67,22100.0
2012-07-11 10:00:00,32.71,32.93,32.68,32.71,21200.0,32.71,32.93,32.68,32.71,21200.0
2012-07-11 10:30:00,32.71,32.72,32.5,32.5,22300.0,32.71,32.72,32.5,32.5,22300.0
2012-07-11 11:00:00,32.51,32.62,32.42,32.42,22000.0,32.51,32.62,32.42,32.42,22000.0
2012-07-11 11:30:00,32.41,32.5,32.4,32.5,30600.0,32.41,32.5,32.4,32.5,30600.0
2012-07-11 12:00:00,32.5,32.5,32.39,32.4,31300.0,32.5,32.5,32.39,32.4,31300.0
2012-07-11 12:30:00,32.4,32.43,32.39,32.41,30100.0,32.4,32.43,32.39,32.41,30100.0
2012-07-11 13:00:00,32.41,32.41,32.29,32.32,28100.0,32.41,32.41,32.29,32.32,28100.0
2012-07-11 13:30:00,32.32,32.41,32.3,32.39,34700.0,32.32,32.41,32.3,32.39,34700.0
2012-07-11 14:00:00,32.41,32.44,32.08,32.1,58300.0,32.41,32.44,32.08,32.1,58300.0
2012-07-11 14:30:00,32.09,32.24,32.05,32.19,37800.0,32.09,32.24,32.05,32.19,37800.0
2012-07-11 15:00:00,32.21,32.28,32.19,32.24,54000.0,32.21,32.28,32.19,32.24,54000.0
2012-07-11 15:30:00,32.24,32.38,32.2,32.29,139800.0,32.24,32.38,32.2,32.29,139800.0
2012-07-12 09:30:00,32.0,32.08,31.53,31.53,22200.0,32.0,32.08,31.53,31.53,22200.0
2012-07-12 10:00:00,31.53,31.63,31.48,31.56,9600.0,31.53,31.63,31.48,31.56,9600.0
2012-07-12 10:30:00,31.56,31.57,31.41,31.5,11700.0,31.56,31.57,31.41,31.5,11700.0
2012-07-12 11:00:00,31.55,31.68,31.53,31.67,13400.0,31.55,31.68,31.53,31.67,13400.0
2012-07-12 11:30:00,31.67,31.67,31.5,31.62,36200.0,31.67,31.67,31.5,31.62,36200.0
2012-07-12 12:00:00,31.62,31.65,31.49,31.5,17800.0,31.62,31.65,31.49,31.5,17800.0
2012-07-12 12:30:00,31.51,31.52,31.43,31.47,14800.0,31.51,31.52,31.43,31.47,14800.0
2012-07-12 13:00:00,31.46,31.68,31.43,31.62,35200.0,31.46,31.68,31.43,31.62,35200.0
2012-07-12 13:30:00,31.63,31.69,31.55,31.56,31700.0,31.63,31.69,31.55,31.56,31700.0
2012-07-12 14:00:00,31.55,31.65,31.53,31.55,36400.0,31.55,31.65,31.53,31.55,36400.0
2012-07-12 14:30:00,31.57,31.67,31.55,31.61,29100.0,31.57,31.67,31.55,31.61,29100.0
2012-07-12 15:00:00,31.63,31.72,31.55,31.63,56200.0,31.63,31.72,31.55,31.63,56200.0
2012-07-12 15:30:00,31.63,31.79,31.59,31.63,109200.0,31.63,31.79,31.59,31.63,109200.0
2012-07-13 09:30:00,31.68,31.86,31.5,31.58,53600.0,31.68,31.86,31.5,31.58,53600.0
2012-07-13 10:00:00,31.61,31.83,31.58,31.76,34000.0,31.61,31.83,31.58,31.76,34000.0
2012-07-13 10:30:00,31.77,31.84,31.75,31.84,34700.0,31.77,31.84,31.75,31.84,34700.0
2012-07-13 11:00:00,31.84,31.84,31.67,31.7,19700.0,31.84,31.84,31.67,31.7,19700.0
2012-07-13 11:30:00,31.73,31.74,31.57,31.71,64100.0,31.73,31.74,31.57,31.71,64100.0
2012-07-13 12:00:00,31.73,31.93,31.7,31.92,39900.0,31.73,31.93,31.7,31.92,39900.0
2012-07-13 12:30:00,31.92,31.92,31.77,31.79,21200.0,31.92,31.92,31.77,31.79,21200.0
2012-07-13 13:00:00,31.8,31.82,31.66,31.7,43200.0,31.8,31.82,31.66,31.7,43200.0
2012-07-13 13:30:00,31.69,31.72,31.68,31.68,30000.0,31.69,31.72,31.68,31.68,30000.0
2012-07-13 14:00:00,31.68,31.72,31.67,31.71,29100.0,31.68,31.72,31.67,31.71,29100.0
2012-07-13 14:30:00,31.71,31.74,31.69,31.72,23800.0,31.71,31.74,31.69,31.72,23800.0
2012-07-13 15:00:00,31.73,31.86,31.72,31.81,53000.0,31.73,31.86,31.72,31.81,53000.0
2012-07-13 15:30:00,31.8,31.84,31.74,31.74,121100.0,31.8,31.84,31.74,31.74,121100.0
2012-07-16 09:30:00,31.72,31.81,31.47,31.48,51800.0,31.72,31.81,31.47,31.48,51800.0
2012-07-16 10:00:00,31.49,31.63,31.29,31.63,22700.0,31.49,31.63,31.29,31.63,22700.0
2012-07-16 10:30:00,31.64,31.77,31.63,31.63,13900.0,31.64,31.77,31.63,31.63,13900.0
2012-07-16 11:00:00,31.67,31.84,31.64,31.76,26100.0,31.67,31.84,31.64,31.76,26100.0
2012-07-16 11:30:00,31.78,31.79,31.7,31.74,10300.0,31.78,31.79,31.7,31.74,10300.0
2012-07-16 12:00:00,31.75,31.77,31.63,31.64,19400.0,31.75,31.77,31.63,31.64,19400.0
2012-07-16 12:30:00,31.65,31.68,31.55,31.62,8900.0,31.65,31.68,31.55,31.62,8900.0
2012-07-16 13:00:00,31.63,31.74,31.63,31.74,11500.0,31.63,31.74,31.63,31.74,11500.0
2012-07-16 13:30:00,31.75,31.78,31.64,31.75,29400.0,31.75,31.78,31.64,31.75,29400.0
2012-07-16 14:00:00,31.74,31.78,31.73,31.73,29200.0,31.74,31.78,31.73,31.73,29200.0
2012-07-16 14:30:00,31.74,31.76,31.63,31.68,21000.0,31.74,31.76,31.63,31.68,21000.0
2012-07-16 15:00:00,31.69,31.73,31.65,31.68,30600.0,31.69,31.73,31.65,31.68,30600.0
2012-07-16 15:30:00,31.67,31.69,31.52,31.66,107500.0,31.67,31.69,31.52,31.66,107500.0
2012-07-17 09:30:00,31.76,31.87,31.6,31.71,77200.0,31.76,31.87,31.6,31.71,77200.0
2012-07-17 10:00:00,31.68,31.72,31.28,31.3,52000.0,31.68,31.72,31.28,31.3,52000.0
2012-07-17 10:30:00,31.27,31.28,30.95,30.99,68300.0,31.27,31.28,30.95,30.99,68300.0
2012-07-17 11:00:00,30.99,31.04,30.84,30.87,56800.0,30.99,31.04,30.84,30.87,56800.0
2012-07-17 11:30:00,30.87,31.12,30.86,31.01,61700.0,30.87,31.12,30.86,31.01,61700.0
2012-07-17 12:00:00,31.03,31.18,31.03,31.1,70300.0,31.03,31.18,31.03,31.1,70300.0
2012-07-17 12:30:00,31.1,31.18,31.01,31.01,48400.0,31.1,31.18,31.01,31.01,48400.0
2012-07-17 13:00:00,31.01,31.17,30.98,31.15,51100.0,31.01,31.17,30.98,31.15,51100.0
2012-07-17 13:30:00,31.15,31.18,31.08,31.09,46600.0,31.15,31.18,31.08,31.09,46600.0
2012-07-17 14:00:00,31.09,31.2,31.09,31.17,31400.0,31.09,31.2,31.09,31.17,31400.0
2012-07-17 14:30:00,31.18,31.22,31.13,31.15,57800.0,31.18,31.22,31.13,31.15,57800.0
2012-07-17 15:00:00,31.16,31.21,30.99,31.0,121700.0,31.16,31.21,30.99,31.0,121700.0
2012-07-17 15:30:00,31.01,31.1,30.97,31.01,315400.0,31.01,31.1,30.97,31.01,315400.0
2012-07-18 09:30:00,31.03,31.6,30.98,31.55,160800.0,31.03,31.6,30.98,31.55,160800.0
2012-07-18 10:00:00,31.56,31.83,31.54,31.81,86300.0,31.56,31.83,31.54,31.81,86300.0
2012-07-18 10:30:00,31.84,32.11,31.76,32.11,46300.0,31.84,32.11,31.76,32.11,46300.0
2012-07-18 11:00:00,32.12,32.18,32.08,32.08,41500.0,32.12,32.18,32.08,32.08,41500.0
2012-07-18 11:30:00,32.09,32.1,31.93,32.08,95600.0,32.09,32.1,31.93,32.08,95600.0
2012-07-18 12:00:00,32.07,32.14,32.01,32.1,94300.0,32.07,32.14,32.01,32.1,94300.0
2012-07-18 12:30:00,32.1,32.26,32.1,32.25,635100.0,32.1,32.26,32.1,32.25,635100.0
2012-07-18 13:00:00,32.26,32.31,32.24,32.28,50300.0,32.26,32.31,32.24,32.28,50300.0
2012-07-18 13:30:00,32.28,32.31,32.1,32.15,28300.0,32.28,32.31,32.1,32.15,28300.0
2012-07-18 14:00:00,32.14,32.28,32.14,32.25,32200.0,32.14,32.28,32.14,32.25,32200.0
2012-07-18 14:30:00,32.27,32.31,32.2,32.26,59600.0,32.27,32.31,32.2,32.26,59600.0
2012-07-18 15:00:00,32.25,32.31,32.22,32.25,53000.0,32.25,32.31,32.22,32.25,53000.0
2012-07-18 15:30:00,32.26,32.28,32.15,32.18,115000.0,32.26,32.28,32.15,32.18,115000.0
2012-07-19 09:30:00,32.31,32.65,32.3,32.64,194800.0,32.31,32.65,32.3,32.64,194800.0
2012-07-19 10:00:00,32.62,32.77,32.51,32.69,45000.0,32.62,32.77,32.51,32.69,45000.0
2012-07-19 10:30:00,32.7,32.85,32.64,32.73,99800.0,32.7,32.85,32.64,32.73,99800.0
2012-07-19 11:00:00,32.78,32.86,32.74,32.85,35600.0,32.78,32.86,32.74,32.85,35600.0
2012-07-19 11:30:00,32.85,33.04,32.82,32.98,366500.0,32.85,33.04,32.82,32.98,366500.0
2012-07-19 12:00:00,32.98,33.2,32.98,33.17,27800.0,32.98,33.2,32.98,33.17,27800.0
2012-07-19 12:30:00,33.16,33.21,32.96,32.98,28300.0,33.16,33.21,32.96,32.98,28300.0
2012-07-19 13:00:00,32.99,33.01,32.96,33.0,24400.0,32.99,33.01,32.96,33.0,24400.0
2012-07-19 13:30:00,33.0,33.0,32.61,32.69,24900.0,33.0,33.0,32.61,32.69,24900.0
2012-07-19 14:00:00,32.7,32.86,32.7,32.86,33900.0,32.7,32.86,32.7,32.86,33900.0
2012-07-19 14:30:00,32.86,32.96,32.83,32.93,26200.0,32.86,32.96,32.83,32.93,26200.0
2012-07-19 15:00:00,32.94,32.95,32.84,32.88,48900.0,32.94,32.95,32.84,32.88,48900.0
2012-07-19 15:30:00,32.88,32.95,32.8,32.82,232700.0,32.88,32.95,32.8,32.82,232700.0
2012-07-20 09:30:00,32.52,32.63,32.34,32.45,29600.0,32.52,32.63,32.34,32.45,29600.0
2012-07-20 10:00:00,32.41,32.67,32.37,32.53,16100.0,32.41,32.67,32.37,32.53,16100.0
2012-07-20 10:30:00,32.51,32.51,32.32,32.43,24500.0,32.51,32.51,32.32,32.43,24500.0
2012-07-20 11:00:00,32.45,32.6,32.33,32.41,37100.0,32.45,32.6,32.33,32.41,37100.0
2012-07-20 11:30:00,32.38,32.4,32.27,32.3,19400.0,32.38,32.4,32.27,32.3,19400.0
2012-07-20 12:00:00,32.3,32.33,32.27,32.32,16500.0,32.3,32.33,32.27,32.32,16500.0
2012-07-20 12:30:00,32.33,32.33,32.14,32.17,33600.0,32.33,32.33,32.14,32.17,33600.0
2012-07-20 13:00:00,32.17,32.22,32.08,32.12,25700.0,32.17,32.22,32.08,32.12,25700.0
2012-07-20 13:30:00,32.12,32.25,32.08,32.22,18500.0,32.12,32.25,32.08,32.22,18500.0
2012-07-20 14:00:00,32.22,32.31,32.2,32.3,30900.0,32.22,32.31,32.2,32.3,30900.0
2012-07-20 14:30:00,32.28,32.34,32.24,32.32,18700.0,32.28,32.34,32.24,32.32,18700.0
2012-07-20 15:00:00,32.29,32.3,32.22,32.23,21600.0,32.29,32.3,32.22,32.23,21600.0
2012-07-20 15:30:00,32.24,32.29,32.2,32.25,77900.0,32.24,32.29,32.2,32.25,77900.0
2012-07-23 09:30:00,31.54,31.54,30.95,31.34,29400.0,31.54,31.54,30.95,31.34,29400.0
2012-07-23 10:00:00,31.32,31.39,31.27,31.3,18500.0,31.32,31.39,31.27,31.3,18500.0
2012-07-23 10:30:00,31.29,31.59,31.28,31.47,35300.0,31.29,31.59,31.28,31.47,35300.0
2012-07-23 11:00:00,31.49,31.68,31.46,31.67,18800.0,31.49,31.68,31.46,31.67,18800.0
2012-07-23 11:30:00,31.67,31.68,31.56,31.61,21500.0,31.67,31.68,31.56,31.61,21500.0
2012-07-23 12:00:00,31.6,31.64,31.57,31.62,17800.0,31.6,31.64,31.57,31.62,17800.0
2012-07-23 12:30:00,31.58,31.69,31.57,31.65,12800.0,31.58,31.69,31.57,31.65,12800.0
2012-07-23 13:00:00,31.67,31.7,31.6,31.62,14600.0,31.67,31.7,31.6,31.62,14600.0
2012-07-23 13:30:00,31.62,31.76,31.62,31.72,14100.0,31.62,31.76,31.62,31.72,14100.0
2012-07-23 14:00:00,31.72,31.81,31.69,31.77,17000.0,31.72,31.81,31.69,31.77,17000.0
2012-07-23 14:30:00,31.74,31.81,31.72,31.77,19500.0,31.74,31.81,31.72,31.77,19500.0
2012-07-23 15:00:00,31.76,31.9,31.71,31.9,46900.0,31.76,31.9,31.71,31.9,46900.0
2012-07-23 15:30:00,31.91,31.92,31.76,31.8,80200.0,31.91,31.92,31.76,31.8,80200.0
2012-07-24 09:30:00,31.78,31.9,31.67,31.77,39500.0,31.78,31.9,31.67,31.77,39500.0
2012-07-24 10:00:00,31.78,31.84,31.32,31.35,23400.0,31.78,31.84,31.32,31.35,23400.0
2012-07-24 10:30:00,31.36,31.5,31.28,31.28,12000.0,31.36,31.5,31.28,31.28,12000.0
2012-07-24 11:00:00,31.27,31.44,31.2,31.38,34100.0,31.27,31.44,31.2,31.38,34100.0
2012-07-24 11:30:00,31.38,31.48,31.37,31.43,28200.0,31.38,31.48,31.37,31.43,28200.0
2012-07-24 12:00:00,31.43,31.43,31.26,31.35,46500.0,31.43,31.43,31.26,31.35,46500.0
2012-07-24 12:30:00,31.35,31.68,31.34,31.58,124600.0,31.35,31.68,31.34,31.58,124600.0
2012-07-24 13:00:00,31.57,31.66,31.49,31.5,368800.0,31.57,31.66,31.49,31.5,368800.0
2012-07-24 13:30:00,31.51,31.59,31.48,31.57,34000.0,31.51,31.59,31.48,31.57,34000.0
2012-07-24 14:00:00,31.56,31.56,31.41,31.44,34100.0,31.56,31.56,31.41,31.44,34100.0
2012-07-24 14:30:00,31.45,31.53,31.42,31.5,61500.0,31.45,31.53,31.42,31.5,61500.0
2012-07-24 15:00:00,31.5,31.53,31.38,31.53,100300.0,31.5,31.53,31.38,31.53,100300.0
2012-07-24 15:30:00,31.53,31.61,31.46,31.61,247500.0,31.53,31.61,31.46,31.61,247500.0
2012-07-25 09:30:00,31.67,32.29,31.52,32.26,73400.0,31.67,32.29,31.52,32.26,73400.0
2012-07-25 10:00:00,32.22,32.27,31.87,32.03,60700.0,32.22,32.27,31.87,32.03,60700.0
2012-07-25 10:30:00,31.98,32.2,31.92,32.04,29900.0,31.98,32.2,31.92,32.04,29900.0
2012-07-25 11:00:00,32.03,32.27,32.02,32.15,29300.0,32.03,32.27,32.02,32.15,29300.0
2012-07-25 11:30:00,32.16,32.39,32.15,32.37,29600.0,32.16,32.39,32.15,32.37,29600.0
2012-07-25 12:00:00,32.37,32.47,32.3,32.37,48200.0,32.37,32.47,32.3,32.37,48200.0
2012-07-25 12:30:00,32.36,32.46,32.35,32.45,22800.0,32.36,32.46,32.35,32.45,22800.0
2012-07-25 13:00:00,32.45,32.66,32.44,32.66,39300.0,32.45,32.66,32.44,32.66,39300.0
2012-07-25 13:30:00,32.64,32.82,32.64,32.81,113400.0,32.64,32.82,32.64,32.81,113400.0
2012-07-25 14:00:00,32.8,32.85,32.71,32.82,51700.0,32.8,32.85,32.71,32.82,51700.0
2012-07-25 14:30:00,32.82,32.97,32.78,32.96,47200.0,32.82,32.97,32.78,32.96,47200.0
2012-07-25 15:00:00,32.89,32.94,32.73,32.88,87100.0,32.89,32.94,32.73,32.88,87100.0
2012-07-25 15:30:00,32.87,32.88,32.67,32.72,188500.0,32.87,32.88,32.67,32.72,188500.0
2012-07-26 09:30:00,33.28,33.83,33.28,33.38,42000.0,33.28,33.83,33.28,33.38,42000.0
2012-07-26 10:00:00,33.4,33.57,33.3,33.46,30000.0,33.4,33.57,33.3,33.46,30000.0
2012-07-26 10:30:00,33.5,33.57,33.18,33.26,32900.0,33.5,33.57,33.18,33.26,32900.0
2012-07-26 11:00:00,33.24,33.36,33.14,33.19,60600.0,33.24,33.36,33.14,33.19,60600.0
2012-07-26 11:30:00,33.19,33.25,32.96,33.03,24800.0,33.19,33.25,32.96,33.03,24800.0
2012-07-26 12:00:00,33.01,33.02,32.89,33.02,19300.0,33.01,33.02,32.89,33.02,19300.0
2012-07-26 12:30:00,32.98,33.2,32.97,33.14,40600.0,32.98,33.2,32.97,33.14,40600.0
2012-07-26 13:00:00,33.15,33.39,33.11,33.34,43400.0,33.15,33.39,33.11,33.34,43400.0
2012-07-26 13:30:00,33.37,33.39,33.19,33.26,27600.0,33.37,33.39,33.19,33.26,27600.0
2012-07-26 14:00:00,33.25,33.32,33.23,33.31,27000.0,33.25,33.32,33.23,33.31,27000.0
2012-07-26 14:30:00,33.31,33.5,33.25,33.43,41900.0,33.31,33.5,33.25,33.43,41900.0
2012-07-26 15:00:00,33.42,33.62,33.42,33.6,78700.0,33.42,33.62,33.42,33.6,78700.0
2012-07-26 15:30:00,33.6,33.75,33.52,33.63,184100.0,33.6,33.75,33.52,33.63,184100.0
2012-07-27 09:30:00,33.96,34.16,33.81,34.13,29700.0,33.96,34.16,33.81,34.13,29700.0
2012-07-27 10:00:00,34.14,34.21,33.96,34.05,27000.0,34.14,34.21,33.96,34.05,27000.0
2012-07-27 10:30:00,34.05,34.4,34.03,34.4,22900.0,34.05,34.4,34.03,34.4,22900.0
2012-07-27 11:00:00,34.41,34.5,34.26,34.29,35400.0,34.41,34.5,34.26,34.29,35400.0
2012-07-27 11:30:00,34.28,34.45,34.28,34.43,32000.0,34.28,34.45,34.28,34.43,32000.0
2012-07-27 12:00:00,34.43,34.43,34.26,34.38,31100.0,34.43,34.43,34.26,34.38,31100.0
2012-07-27 12:30:00,34.39,34.48,34.38,34.48,33600.0,34.39,34.48,34.38,34.48,33600.0
2012-07-27 13:00:00,34.49,34.7,34.44,34.68,39000.0,34.49,34.7,34.44,34.68,39000.0
2012-07-27 13:30:00,34.71,34.85,34.61,34.72,46000.0,34.71,34.85,34.61,34.72,46000.0
2012-07-27 14:00:00,34.74,34.78,34.64,34.66,25600.0,34.74,34.78,34.64,34.66,25600.0
2012-07-27 14:30:00,34.67,34.87,34.65,34.87,37100.0,34.67,34.87,34.65,34.87,37100.0
2012-07-27 15:00:00,34.87,34.9,34.84,34.86,67600.0,34.87,34.9,34.84,34.86,67600.0
2012-07-27 15:30:00,34.87,34.93,34.82,34.88,160200.0,34.87,34.93,34.82,34.88,160200.0
2012-07-30 09:30:00,34.04,35.44,33.94,35.26,183500.0,34.04,35.44,33.94,35.26,183500.0
2012-07-30 10:00:00,35.26,35.3,34.55,34.84,96200.0,35.26,35.3,34.55,34.84,96200.0
2012-07-30 10:30:00,34.82,34.86,34.55,34.72,84300.0,34.82,34.86,34.55,34.72,84300.0
2012-07-30 11:00:00,34.69,34.83,34.57,34.63,64500.0,34.69,34.83,34.57,34.63,64500.0
2012-07-30 11:30:00,34.62,34.81,34.62,34.81,56000.0,34.62,34.81,34.62,34.81,56000.0
2012-07-30 12:00:00,34.82,35.03,34.4,34.44,77900.0,34.82,35.03,34.4,34.44,77900.0
2012-07-30 12:30:00,34.43,34.65,34.29,34.33,73900.0,34.43,34.65,34.29,34.33,73900.0
2012-07-30 13:00:00,34.32,34.4,34.11,34.28,100900.0,34.32,34.4,34.11,34.28,100900.0
2012-07-30 13:30:00,34.28,34.35,34.24,34.33,73200.0,34.28,34.35,34.24,34.33,73200.0
2012-07-30 14:00:00,34.33,34.63,34.16,34.62,111300.0,34.33,34.63,34.16,34.62,111300.0
2012-07-30 14:30:00,34.63,34.81,33.9,34.7,211200.0,34.63,34.81,33.9,34.7,211200.0
2012-07-30 15:00:00,34.68,34.68,34.29,34.5,163100.0,34.68,34.68,34.29,34.5,163100.0
2012-07-30 15:30:00,34.51,34.57,34.34,34.44,167700.0,34.51,34.57,34.34,34.44,167700.0
2012-07-31 09:30:00,34.3,34.8,33.84,34.35,55200.0,34.3,34.8,33.84,34.35,55200.0
2012-07-31 10:00:00,34.41,34.57,34.2,34.51,38000.0,34.41,34.57,34.2,34.51,38000.0
2012-07-31 10:30:00,34.5,34.55,34.34,34.41,25500.0,34.5,34.55,34.34,34.41,25500.0
2012-07-31 11:00:00,34.39,34.56,34.29,34.32,29400.0,34.39,34.56,34.29,34.32,29400.0
2012-07-31 11:30:00,34.31,34.32,34.04,34.04,39900.0,34.31,34.32,34.04,34.04,39900.0
2012-07-31 12:00:00,34.03,34.07,33.78,33.93,51800.0,34.03,34.07,33.78,33.93,51800.0
2012-07-31 12:30:00,33.93,33.93,33.72,33.72,35200.0,33.93,33.93,33.72,33.72,35200.0
2012-07-31 13:00:00,33.71,34.03,33.69,34.02,35600.0,33.71,34.03,33.69,34.02,35600.0
2012-07-31 13:30:00,34.02,34.03,33.95,33.97,40500.0,34.02,34.03,33.95,33.97,40500.0
2012-07-31 14:00:00,33.95,34.04,33.95,33.97,76500.0,33.95,34.04,33.95,33.97,76500.0
2012-07-31 14:30:00,33.98,34.02,33.96,33.97,66400.0,33.98,34.02,33.96,33.97,66400.0
2012-07-31 15:00:00,33.97,34.01,33.96,33.99,58200.0,33.97,34.01,33.96,33.99,58200.0
2012-07-31 15:30:00,34.0,34.01,33.7,33.75,177300.0,34.0,34.01,33.7,33.75,177300.0
2012-08-01 09:30:00,33.97,34.07,33.74,33.93,26100.0,33.97,34.07,33.74,33.93,26100.0
2012-08-01 10:00:00,33.9,34.08,33.83,33.97,16000.0,33.9,34.08,33.83,33.97,16000.0
2012-08-01 10:30:00,33.98,34.09,33.88,33.91,23500.0,33.98,34.09,33.88,33.91,23500.0
2012-08-01 11:00:00,33.93,33.95,33.67,33.77,24800.0,33.93,33.95,33.67,33.77,24800.0
2012-08-01 11:30:00,33.78,33.84,33.71,33.74,14200.0,33.78,33.84,33.71,33.74,14200.0
2012-08-01 12:00:00,33.77,33.82,33.69,33.73,20600.0,33.77,33.82,33.69,33.73,20600.0
2012-08-01 12:30:00,33.75,33.85,33.66,33.69,24100.0,33.75,33.85,33.66,33.69,24100.0
2012-08-01 13:00:00,33.7,33.81,33.58,33.6,38200.0,33.7,33.81,33.58,33.6,38200.0
2012-08-01 13:30:00,33.58,33.75,33.58,33.61,32500.0,33.58,33.75,33.58,33.61,32500.0
2012-08-01 14:00:00,33.61,33.62,33.13,33.38,86600.0,33.61,33.62,33.13,33.38,86600.0
2012-08-01 14:30:00,33.37,33.37,33.15,33.19,58900.0,33.37,33.37,33.15,33.19,58900.0
2012-08-01 15:00:00,33.2,33.39,33.18,33.39,77400.0,33.2,33.39,33.18,33.39,77400.0
2012-08-01 15:30:00,33.39,33.47,33.32,33.36,130000.0,33.39,33.47,33.32,33.36,130000.0
2012-08-02 09:30:00,33.05,33.59,32.83,33.48,60500.0,33.05,33.59,32.83,33.48,60500.0
2012-08-02 10:00:00,33.51,33.54,33.15,33.26,96800.0,33.51,33.54,33.15,33.26,96800.0
2012-08-02 10:30:00,33.25,33.25,32.8,32.81,59700.0,33.25,33.25,32.8,32.81,59700.0
2012-08-02 11:00:00,32.81,32.89,32.52,32.63,83800.0,32.81,32.89,32.52,32.63,83800.0
2012-08-02 11:30:00,32.67,32.67,32.35,32.43,62300.0,32.67,32.67,32.35,32.43,62300.0
2012-08-02 12:00:00,32.45,32.85,32.45,32.64,40500.0,32.45,32.85,32.45,32.64,40500.0
2012-08-02 12:30:00,32.64,32.68,32.46,32.67,32400.0,32.64,32.68,32.46,32.67,32400.0
2012-08-02 13:00:00,32.64,32.73,32.49,32.6,26000.0,32.64,32.73,32.49,32.6,26000.0
2012-08-02 13:30:00,32.6,32.63,32.48,32.55,35000.0,32.6,32.63,32.48,32.55,35000.0
2012-08-02 14:00:00,32.53,32.63,32.5,32.62,33300.0,32.53,32.63,32.5,32.62,33300.0
2012-08-02 14:30:00,32.6,32.84,32.6,32.73,41400.0,32.6,32.84,32.6,32.73,41400.0
2012-08-02 15:00:00,32.73,32.86,32.73,32.79,50000.0,32.73,32.86,32.73,32.79,50000.0
2012-08-02 15:30:00,32.79,32.87,32.69,32.83,102800.0,32.79,32.87,32.69,32.83,102800.0
2012-08-03 09:30:00,33.68,34.08,33.44,34.08,53600.0,33.68,34.08,33.44,34.08,53600.0
2012-08-03 10:00:00,34.12,34.25,34.06,34.19,59200.0,34.12,34.25,34.06,34.19,59200.0
2012-08-03 10:30:00,34.22,34.22,34.0,34.15,27700.0,34.22,34.22,34.0,34.15,27700.0
2012-08-03 11:00:00,34.15,34.3,34.13,34.26,32400.0,34.15,34.3,34.13,34.26,32400.0
2012-08-03 11:30:00,34.27,34.37,34.27,34.35,19600.0,34.27,34.37,34.27,34.35,19600.0
2012-08-03 12:00:00,34.32,34.38,34.23,34.32,33200.0,34.32,34.38,34.23,34.32,33200.0
2012-08-03 12:30:00,34.33,34.44,34.31,34.4,27800.0,34.33,34.44,34.31,34.4,27800.0
2012-08-03 13:00:00,34.4,34.51,34.38,34.49,31100.0,34.4,34.51,34.38,34.49,31100.0
2012-08-03 13:30:00,34.5,34.67,34.48,34.67,46700.0,34.5,34.67,34.48,34.67,46700.0
2012-08-03 14:00:00,34.66,35.02,34.65,35.01,114200.0,34.66,35.02,34.65,35.01,114200.0
2012-08-03 14:30:00,35.02,35.02,34.85,34.92,105200.0,35.02,35.02,34.85,34.92,105200.0
2012-08-03 15:00:00,34.91,35.02,34.88,34.97,131700.0,34.91,35.02,34.88,34.97,131700.0
2012-08-03 15:30:00,34.97,35.21,34.86,35.1,309100.0,34.97,35.21,34.86,35.1,309100.0
2012-08-06 09:30:00,35.07,35.76,35.07,35.42,97600.0,35.07,35.76,35.07,35.42,97600.0
2012-08-06 10:00:00,35.44,35.75,35.44,35.63,89400.0,35.44,35.75,35.44,35.63,89400.0
2012-08-06 10:30:00,35.61,35.67,35.49,35.49,58300.0,35.61,35.67,35.49,35.49,58300.0
2012-08-06 11:00:00,35.45,35.61,35.44,35.51,38200.0,35.45,35.61,35.44,35.51,38200.0
2012-08-06 11:30:00,35.51,35.74,35.5,35.72,37000.0,35.51,35.74,35.5,35.72,37000.0
2012-08-06 12:00:00,35.72,35.73,35.62,35.65,28900.0,35.72,35.73,35.62,35.65,28900.0
2012-08-06 12:30:00,35.65,35.76,35.65,35.7,29700.0,35.65,35.76,35.65,35.7,29700.0
2012-08-06 13:00:00,35.69,35.69,35.58,35.65,26400.0,35.69,35.69,35.58,35.65,26400.0
2012-08-06 13:30:00,35.66,35.77,35.66,35.73,42500.0,35.66,35.77,35.66,35.73,42500.0
2012-08-06 14:00:00,35.73,35.89,35.67,35.84,56600.0,35.73,35.89,35.67,35.84,56600.0
2012-08-06 14:30:00,35.84,35.99,35.82,35.91,154600.0,35.84,35.99,35.82,35.91,154600.0
2012-08-06 15:00:00,35.91,36.04,35.87,36.04,139200.0,35.91,36.04,35.87,36.04,139200.0
2012-08-06 15:30:00,36.04,36.05,35.84,35.86,159700.0,36.04,36.05,35.84,35.86,159700.0
2012-08-07 09:30:00,36.06,36.47,35.88,36.39,55500.0,36.06,36.47,35.88,36.39,55500.0
2012-08-07 10:00:00,36.41,36.61,36.3,36.5,76400.0,36.41,36.61,36.3,36.5,76400.0
2012-08-07 10:30:00,36.52,36.7,36.44,36.65,55100.0,36.52,36.7,36.44,36.65,55100.0
2012-08-07 11:00:00,36.64,36.65,36.51,36.51,34600.0,36.64,36.65,36.51,36.51,34600.0
2012-08-07 11:30:00,36.5,36.75,36.44,36.7,44300.0,36.5,36.75,36.44,36.7,44300.0
2012-08-07 12:00:00,36.72,36.76,36.58,36.68,47100.0,36.72,36.76,36.58,36.68,47100.0
2012-08-07 12:30:00,36.65,36.76,36.64,36.66,38300.0,36.65,36.76,36.64,36.66,38300.0
2012-08-07 13:00:00,36.66,36.71,36.55,36.65,55100.0,36.66,36.71,36.55,36.65,55100.0
2012-08-07 13:30:00,36.66,36.78,36.58,36.7,48200.0,36.66,36.78,36.58,36.7,48200.0
2012-08-07 14:00:00,36.7,36.91,36.67,36.68,77000.0,36.7,36.91,36.67,36.68,77000.0
2012-08-07 14:30:00,36.69,36.74,36.65,36.65,50800.0,36.69,36.74,36.65,36.65,50800.0
2012-08-07 15:00:00,36.65,36.72,36.55,36.66,80700.0,36.65,36.72,36.55,36.66,80700.0
2012-08-07 15:30:00,36.66,36.69,36.5,36.52,121800.0,36.66,36.69,36.5,36.52,121800.0
2012-08-08 09:30:00,36.15,36.17,35.51,35.51,202700.0,36.15,36.17,35.51,35.51,202700.0
2012-08-08 10:00:00,35.51,35.81,35.51,35.53,109200.0,35.51,35.81,35.51,35.53,109200.0
2012-08-08 10:30:00,35.52,35.67,35.52,35.64,95900.0,35.52,35.67,35.52,35.64,95900.0
2012-08-08 11:00:00,35.65,36.17,35.63,36.1,78100.0,35.65,36.17,35.63,36.1,78100.0
2012-08-08 11:30:00,36.1,36.15,35.89,35.9,44300.0,36.1,36.15,35.89,35.9,44300.0
2012-08-08 12:00:00,35.91,35.99,35.77,35.9,54100.0,35.91,35.99,35.77,35.9,54100.0
2012-08-08 12:30:00,35.91,35.97,35.88,35.92,38300.0,35.91,35.97,35.88,35.92,38300.0
2012-08-08 13:00:00,35.92,36.0,35.86,35.99,63200.0,35.92,36.0,35.86,35.99,63200.0
2012-08-08 13:30:00,35.99,36.15,35.94,36.1,61200.0,35.99,36.15,35.94,36.1,61200.0
2012-08-08 14:00:00,36.08,36.08,35.84,35.87,58700.0,36.08,36.08,35.84,35.87,58700.0
2012-08-08 14:30:00,35.86,35.9,35.78,35.88,68300.0,35.86,35.9,35.78,35.88,68300.0
2012-08-08 15:00:00,35.89,35.92,35.83,35.88,99900.0,35.89,35.92,35.83,35.88,99900.0
2012-08-08 15:30:00,35.88,35.96,35.84,35.87,112700.0,35.88,35.96,35.84,35.87,112700.0
2012-08-09 09:30:00,35.77,36.32,35.64,36.26,36100.0,35.77,36.32,35.64,36.26,36100.0
2012-08-09 10:00:00,36.29,36.53,36.24,36.48,48600.0,36.29,36.53,36.24,36.48,48600.0
2012-08-09 10:30:00,36.46,36.6,36.4,36.5,14500.0,36.46,36.6,36.4,36.5,14500.0
2012-08-09 11:00:00,36.51,36.52,36.35,36.4,49400.0,36.51,36.52,36.35,36.4,49400.0
2012-08-09 11:30:00,36.39,36.47,36.12,36.13,52400.0,36.39,36.47,36.12,36.13,52400.0
2012-08-09 12:00:00,36.12,36.19,36.04,36.08,18300.0,36.12,36.19,36.04,36.08,18300.0
2012-08-09 12:30:00,36.11,36.22,36.02,36.22,18100.0,36.11,36.22,36.02,36.22,18100.0
2012-08-09 13:00:00,36.24,36.3,36.19,36.3,25300.0,36.24,36.3,36.19,36.3,25300.0
2012-08-09 13:30:00,36.3,36.34,36.23,36.26,28100.0,36.3,36.34,36.23,36.26,28100.0
2012-08-09 14:00:00,36.26,36.41,36.23,36.41,48500.0,36.26,36.41,36.23,36.41,48500.0
2012-08-09 14:30:00,36.4,36.51,36.39,36.48,30500.0,36.4,36.51,36.39,36.48,30500.0
2012-08-09 15:00:00,36.48,36.6,36.46,36.57,66100.0,36.48,36.6,36.46,36.57,66100.0
2012-08-09 15:30:00,36.57,36.62,36.46,36.48,109500.0,36.57,36.62,36.46,36.48,109500.0
2012-08-10 09:30:00,36.38,36.46,36.11,36.17,107100.0,36.38,36.46,36.11,36.17,107100.0
2012-08-10 10:00:00,36.22,36.34,36.15,36.3,33600.0,36.22,36.34,36.15,36.3,33600.0
2012-08-10 10:30:00,36.32,36.36,36.21,36.36,34600.0,36.32,36.36,36.21,36.36,34600.0
2012-08-10 11:00:00,36.38,36.5,36.19,36.49,21100.0,36.38,36.5,36.19,36.49,21100.0
2012-08-10 11:30:00,36.5,36.57,36.48,36.52,12600.0,36.5,36.57,36.48,36.52,12600.0
2012-08-10 12:00:00,36.5,36.54,36.41,36.47,10100.0,36.5,36.54,36.41,36.47,10100.0
2012-08-10 12:30:00,36.48,36.49,36.34,36.41,13000.0,36.48,36.49,36.34,36.41,13000.0
2012-08-10 13:00:00,36.41,36.5,36.29,36.43,52200.0,36.41,36.5,36.29,36.43,52200.0
2012-08-10 13:30:00,36.39,36.54,36.35,36.53,12400.0,36.39,36.54,36.35,36.53,12400.0
2012-08-10 14:00:00,36.53,36.58,36.45,36.58,14900.0,36.53,36.58,36.45,36.58,14900.0
2012-08-10 14:30:00,36.58,36.58,36.47,36.52,24000.0,36.58,36.58,36.47,36.52,24000.0
2012-08-10 15:00:00,36.52,36.63,36.52,36.59,23100.0,36.52,36.63,36.52,36.59,23100.0
2012-08-10 15:30:00,36.59,36.71,36.58,36.67,57900.0,36.59,36.71,36.58,36.67,57900.0
2012-08-13 09:30:00,36.7,36.8,36.45,36.48,40000.0,36.7,36.8,36.45,36.48,40000.0
2012-08-13 10:00:00,36.5,36.66,36.39,36.55,71400.0,36.5,36.66,36.39,36.55,71400.0
2012-08-13 10:30:00,36.51,36.58,36.19,36.23,48100.0,36.51,36.58,36.19,36.23,48100.0
2012-08-13 11:00:00,36.23,36.51,36.17,36.47,50300.0,36.23,36.51,36.17,36.47,50300.0
2012-08-13 11:30:00,36.44,36.54,36.36,36.4,15500.0,36.44,36.54,36.36,36.4,15500.0
2012-08-13 12:00:00,36.4,36.4,36.24,36.29,16000.0,36.4,36.4,36.24,36.29,16000.0
2012-08-13 12:30:00,36.3,36.48,36.27,36.48,15400.0,36.3,36.48,36.27,36.48,15400.0
2012-08-13 13:00:00,36.49,36.51,36.41,36.48,19400.0,36.49,36.51,36.41,36.48,19400.0
2012-08-13 13:30:00,36.48,36.56,36.33,36.49,19500.0,36.48,36.56,36.33,36.49,19500.0
2012-08-13 14:00:00,36.49,36.78,36.46,36.69,65900.0,36.49,36.78,36.46,36.69,65900.0
2012-08-13 14:30:00,36.7,36.76,36.61,36.71,28900.0,36.7,36.76,36.61,36.71,28900.0
2012-08-13 15:00:00,36.72,36.72,36.5,36.52,35400.0,36.72,36.72,36.5,36.52,35400.0
2012-08-13 15:30:00,36.5,36.7,36.5,36.69,78400.0,36.5,36.7,36.5,36.69,78400.0
2012-08-14 09:30:00,37.06,37.28,36.91,37.15,66800.0,37.06,37.28,36.91,37.15,66800.0
2012-08-14 10:00:00,37.12,37.12,36.82,36.96,71300.0,37.12,37.12,36.82,36.96,71300.0
2012-08-14 10:30:00,36.98,37.14,36.88,37.09,48600.0,36.98,37.14,36.88,37.09,48600.0
2012-08-14 11:00:00,37.06,37.22,37.05,37.16,34800.0,37.06,37.22,37.05,37.16,34800.0
2012-08-14 11:30:00,37.14,37.21,37.07,37.12,21500.0,37.14,37.21,37.07,37.12,21500.0
2012-08-14 12:00:00,37.11,37.21,37.07,37.09,34100.0,37.11,37.21,37.07,37.09,34100.0
2012-08-14 12:30:00,37.1,37.13,36.91,37.09,37800.0,37.1,37.13,36.91,37.09,37800.0
2012-08-14 13:00:00,37.08,37.14,36.94,36.98,31100.0,37.08,37.14,36.94,36.98,31100.0
2012-08-14 13:30:00,36.99,37.09,36.94,36.98,24500.0,36.99,37.09,36.94,36.98,24500.0
2012-08-14 14:00:00,37.0,37.02,36.87,36.93,24600.0,37.0,37.02,36.87,36.93,24600.0
2012-08-14 14:30:00,36.94,37.06,36.91,37.04,38300.0,36.94,37.06,36.91,37.04,38300.0
2012-08-14 15:00:00,37.04,37.05,36.83,36.93,58600.0,37.04,37.05,36.83,36.93,58600.0
2012-08-14 15:30:00,36.93,36.97,36.76,36.95,146200.0,36.93,36.97,36.76,36.95,146200.0
2012-08-15 09:30:00,36.89,37.27,36.82,37.23,40300.0,36.89,37.27,36.82,37.23,40300.0
2012-08-15 10:00:00,37.23,37.27,37.07,37.2,30400.0,37.23,37.27,37.07,37.2,30400.0
2012-08-15 10:30:00,37.2,37.26,37.02,37.26,58100.0,37.2,37.26,37.02,37.26,58100.0
2012-08-15 11:00:00,37.25,37.39,37.22,37.23,25900.0,37.25,37.39,37.22,37.23,25900.0
2012-08-15 11:30:00,37.22,37.38,37.2,37.3,28000.0,37.22,37.38,37.2,37.3,28000.0
2012-08-15 12:00:00,37.31,37.37,37.21,37.21,12100.0,37.31,37.37,37.21,37.21,12100.0
2012-08-15 12:30:00,37.21,37.27,37.2,37.23,21000.0,37.21,37.27,37.2,37.23,21000.0
2012-08-15 13:00:00,37.2,37.26,37.18,37.18,22300.0,37.2,37.26,37.18,37.18,22300.0
2012-08-15 13:30:00,37.18,37.22,37.11,37.12,20800.0,37.18,37.22,37.11,37.12,20800.0
2012-08-15 14:00:00,37.13,37.13,36.94,37.04,15100.0,37.13,37.13,36.94,37.04,15100.0
2012-08-15 14:30:00,37.04,37.12,37.03,37.11,58200.0,37.04,37.12,37.03,37.11,58200.0
2012-08-15 15:00:00,37.11,37.12,37.02,37.05,50000.0,37.11,37.12,37.02,37.05,50000.0
2012-08-15 15:30:00,37.04,37.16,37.0,37.12,69300.0,37.04,37.16,37.0,37.12,69300.0
2012-08-16 09:30:00,37.11,37.28,37.0,37.15,32300.0,37.11,37.28,37.0,37.15,32300.0
2012-08-16 10:00:00,37.16,37.25,37.04,37.25,30900.0,37.16,37.25,37.04,37.25,30900.0
2012-08-16 10:30:00,37.25,37.41,37.19,37.26,37600.0,37.25,37.41,37.19,37.26,37600.0
2012-08-16 11:00:00,37.26,37.28,37.18,37.18,35400.0,37.26,37.28,37.18,37.18,35400.0
2012-08-16 11:30:00,37.19,37.31,37.15,37.23,53200.0,37.19,37.31,37.15,37.23,53200.0
2012-08-16 12:00:00,37.23,37.25,37.15,37.19,35700.0,37.23,37.25,37.15,37.19,35700.0
2012-08-16 12:30:00,37.19,37.34,37.18,37.33,26500.0,37.19,37.34,37.18,37.33,26500.0
2012-08-16 13:00:00,37.34,37.38,37.32,37.33,35800.0,37.34,37.38,37.32,37.33,35800.0
2012-08-16 13:30:00,37.33,37.34,37.2,37.23,28600.0,37.33,37.34,37.2,37.23,28600.0
2012-08-16 14:00:00,37.23,37.27,37.2,37.25,42000.0,37.23,37.27,37.2,37.25,42000.0
2012-08-16 14:30:00,37.24,37.34,37.24,37.27,48500.0,37.24,37.34,37.24,37.27,48500.0
2012-08-16 15:00:00,37.27,37.39,37.25,37.38,57500.0,37.27,37.39,37.25,37.38,57500.0
2012-08-16 15:30:00,37.38,37.42,37.21,37.27,86700.0,37.38,37.42,37.21,37.27,86700.0
2012-08-17 09:30:00,37.24,37.46,37.08,37.39,28400.0,37.24,37.46,37.08,37.39,28400.0
2012-08-17 10:00:00,37.39,37.43,37.27,37.38,23000.0,37.39,37.43,37.27,37.38,23000.0
2012-08-17 10:30:00,37.4,37.42,37.33,37.41,25500.0,37.4,37.42,37.33,37.41,25500.0
2012-08-17 11:00:00,37.42,37.45,37.25,37.34,27000.0,37.42,37.45,37.25,37.34,27000.0
2012-08-17 11:30:00,37.31,37.53,37.31,37.53,17300.0,37.31,37.53,37.31,37.53,17300.0
2012-08-17 12:00:00,37.54,37.54,37.43,37.48,12700.0,37.54,37.54,37.43,37.48,12700.0
2012-08-17 12:30:00,37.48,37.53,37.47,37.51,44500.0,37.48,37.53,37.47,37.51,44500.0
2012-08-17 13:00:00,37.51,37.6,37.45,37.57,30100.0,37.51,37.6,37.45,37.57,30100.0
2012-08-17 13:30:00,37.57,37.6,37.49,37.53,19900.0,37.57,37.6,37.49,37.53,19900.0
2012-08-17 14:00:00,37.52,37.57,37.5,37.57,17300.0,37.52,37.57,37.5,37.57,17300.0
2012-08-17 14:30:00,37.58,37.66,37.55,37.65,27100.0,37.58,37.66,37.55,37.65,27100.0
2012-08-17 15:00:00,37.64,37.66,37.46,37.51,38900.0,37.64,37.66,37.46,37.51,38900.0
2012-08-17 15:30:00,37.53,37.69,37.51,37.67,80300.0,37.53,37.69,37.51,37.67,80300.0
2012-08-20 09:30:00,37.6,37.75,37.39,37.45,25600.0,37.6,37.75,37.39,37.45,25600.0
2012-08-20 10:00:00,37.4,37.56,37.33,37.54,48400.0,37.4,37.56,37.33,37.54,48400.0
2012-08-20 10:30:00,37.51,37.65,37.4,37.63,36300.0,37.51,37.65,37.4,37.63,36300.0
2012-08-20 11:00:00,37.64,37.67,37.47,37.47,14000.0,37.64,37.67,37.47,37.47,14000.0
2012-08-20 11:30:00,37.45,37.63,37.43,37.63,29900.0,37.45,37.63,37.43,37.63,29900.0
2012-08-20 12:00:00,37.62,37.73,37.54,37.54,11900.0,37.62,37.73,37.54,37.54,11900.0
2012-08-20 12:30:00,37.55,37.58,37.49,37.58,36100.0,37.55,37.58,37.49,37.58,36100.0
2012-08-20 13:00:00,37.58,37.67,37.57,37.63,9900.0,37.58,37.67,37.57,37.63,9900.0
2012-08-20 13:30:00,37.62,37.64,37.48,37.51,23100.0,37.62,37.64,37.48,37.51,23100.0
2012-08-20 14:00:00,37.52,37.64,37.48,37.62,30500.0,37.52,37.64,37.48,37.62,30500.0
2012-08-20 14:30:00,37.63,37.69,37.61,37.68,40700.0,37.63,37.69,37.61,37.68,40700.0
2012-08-20 15:00:00,37.69,37.7,37.61,37.66,142700.0,37.69,37.7,37.61,37.66,142700.0
2012-08-20 15:30:00,37.66,37.74,37.63,37.66,36100.0,37.66,37.74,37.63,37.66,36100.0
2012-08-21 09:30:00,37.85,37.93,37.59,37.92,28800.0,37.85,37.93,37.59,37.92,28800.0
2012-08-21 10:00:00,37.99,38.25,37.91,38.17,76900.0,37.99,38.25,37.91,38.17,76900.0
2012-08-21 10:30:00,38.21,38.23,38.11,38.14,77200.0,38.21,38.23,38.11,38.14,77200.0
2012-08-21 11:00:00,38.1,38.14,37.95,37.99,44600.0,38.1,38.14,37.95,37.99,44600.0
2012-08-21 11:30:00,38.0,38.02,37.93,37.93,12600.0,38.0,38.02,37.93,37.93,12600.0
2012-08-21 12:00:00,37.95,37.95,37.76,37.78,13000.0,37.95,37.95,37.76,37.78,13000.0
2012-08-21 12:30:00,37.79,37.84,37.67,37.69,17400.0,37.79,37.84,37.67,37.69,17400.0
2012-08-21 13:00:00,37.7,37.77,37.65,37.73,27100.0,37.7,37.77,37.65,37.73,27100.0
2012-08-21 13:30:00,37.77,37.78,37.64,37.7,28300.0,37.77,37.78,37.64,37.7,28300.0
2012-08-21 14:00:00,37.69,37.75,37.66,37.67,26300.0,37.69,37.75,37.66,37.67,26300.0
2012-08-21 14:30:00,37.68,37.77,37.68,37.77,85000.0,37.68,37.77,37.68,37.77,85000.0
2012-08-21 15:00:00,37.74,37.79,37.65,37.69,51000.0,37.74,37.79,37.65,37.69,51000.0
2012-08-21 15:30:00,37.69,37.84,37.67,37.82,167600.0,37.69,37.84,37.67,37.82,167600.0
2012-08-22 09:30:00,37.76,37.76,37.36,37.71,41300.0,37.76,37.76,37.36,37.71,41300.0
2012-08-22 10:00:00,37.71,37.78,37.56,37.57,76000.0,37.71,37.78,37.56,37.57,76000.0
2012-08-22 10:30:00,37.55,37.57,37.13,37.15,58600.0,37.55,37.57,37.13,37.15,58600.0
2012-08-22 11:00:00,37.14,37.3,37.12,37.16,15800.0,37.14,37.3,37.12,37.16,15800.0
2012-08-22 11:30:00,37.12,37.14,37.03,37.08,27100.0,37.12,37.14,37.03,37.08,27100.0
2012-08-22 12:00:00,37.08,37.1,36.94,36.98,52000.0,37.08,37.1,36.94,36.98,52000.0
2012-08-22 12:30:00,36.99,36.99,36.84,36.91,31300.0,36.99,36.99,36.84,36.91,31300.0
2012-08-22 13:00:00,36.91,36.97,36.8,36.97,30000.0,36.91,36.97,36.8,36.97,30000.0
2012-08-22 13:30:00,36.97,37.0,36.92,36.96,15800.0,36.97,37.0,36.92,36.96,15800.0
2012-08-22 14:00:00,36.96,37.14,36.76,36.85,67900.0,36.96,37.14,36.76,36.85,67900.0
2012-08-22 14:30:00,36.85,37.01,36.85,36.97,57000.0,36.85,37.01,36.85,36.97,57000.0
2012-08-22 15:00:00,36.97,37.03,36.87,36.9,124800.0,36.97,37.03,36.87,36.9,124800.0
2012-08-22 15:30:00,36.89,36.92,36.79,36.83,138800.0,36.89,36.92,36.79,36.83,138800.0
2012-08-23 09:30:00,36.71,36.82,36.4,36.6,33600.0,36.71,36.82,36.4,36.6,33600.0
2012-08-23 10:00:00,36.58,36.76,36.24,36.75,51400.0,36.58,36.76,36.24,36.75,51400.0
2012-08-23 10:30:00,36.75,36.81,36.59,36.68,46600.0,36.75,36.81,36.59,36.68,46600.0
2012-08-23 11:00:00,36.69,36.94,36.63,36.93,70300.0,36.69,36.94,36.63,36.93,70300.0
2012-08-23 11:30:00,36.88,36.88,36.7,36.85,17200.0,36.88,36.88,36.7,36.85,17200.0
2012-08-23 12:00:00,36.86,36.87,36.58,36.71,26200.0,36.86,36.87,36.58,36.71,26200.0
2012-08-23 12:30:00,36.71,36.75,36.59,36.61,15200.0,36.71,36.75,36.59,36.61,15200.0
2012-08-23 13:00:00,36.61,36.64,36.45,36.53,20700.0,36.61,36.64,36.45,36.53,20700.0
2012-08-23 13:30:00,36.53,36.64,36.48,36.55,24500.0,36.53,36.64,36.48,36.55,24500.0
2012-08-23 14:00:00,36.55,36.64,36.5,36.51,24100.0,36.55,36.64,36.5,36.51,24100.0
2012-08-23 14:30:00,36.53,36.73,36.53,36.58,32900.0,36.53,36.73,36.53,36.58,32900.0
2012-08-23 15:00:00,36.58,36.75,36.53,36.62,60100.0,36.58,36.75,36.53,36.62,60100.0
2012-08-23 15:30:00,36.61,36.67,36.45,36.48,124900.0,36.61,36.67,36.45,36.48,124900.0
2012-08-24 09:30:00,36.46,36.57,36.3,36.52,114300.0,36.46,36.57,36.3,36.52,114300.0
2012-08-24 10:00:00,36.51,36.58,36.41,36.52,38500.0,36.51,36.58,36.41,36.52,38500.0
2012-08-24 10:30:00,36.47,36.83,36.46,36.68,31900.0,36.47,36.83,36.46,36.68,31900.0
2012-08-24 11:00:00,36.7,36.9,36.7,36.87,26200.0,36.7,36.9,36.7,36.87,26200.0
2012-08-24 11:30:00,36.86,36.88,36.62,36.65,14300.0,36.86,36.88,36.62,36.65,14300.0
2012-08-24 12:00:00,36.61,36.64,36.59,36.63,8900.0,36.61,36.64,36.59,36.63,8900.0
2012-08-24 12:30:00,36.64,36.67,36.61,36.64,14500.0,36.64,36.67,36.61,36.64,14500.0
2012-08-24 13:00:00,36.64,36.75,36.64,36.74,8300.0,36.64,36.75,36.64,36.74,8300.0
2012-08-24 13:30:00,36.76,36.91,36.73,36.73,14900.0,36.76,36.91,36.73,36.73,14900.0
2012-08-24 14:00:00,36.73,36.77,36.63,36.66,18900.0,36.73,36.77,36.63,36.66,18900.0
2012-08-24 14:30:00,36.67,36.73,36.61,36.73,24400.0,36.67,36.73,36.61,36.73,24400.0
2012-08-24 15:00:00,36.73,36.73,36.66,36.7,33700.0,36.73,36.73,36.66,36.7,33700.0
2012-08-24 15:30:00,36.71,36.8,36.64,36.73,83900.0,36.71,36.8,36.64,36.73,83900.0
2012-08-27 09:30:00,36.85,36.85,36.53,36.57,18300.0,36.85,36.85,36.53,36.57,18300.0
2012-08-27 10:00:00,36.57,36.73,36.43,36.64,21200.0,36.57,36.73,36.43,36.64,21200.0
2012-08-27 10:30:00,36.66,36.76,36.63,36.68,10200.0,36.66,36.76,36.63,36.68,10200.0
2012-08-27 11:00:00,36.69,36.92,36.69,36.88,38200.0,36.69,36.92,36.69,36.88,38200.0
2012-08-27 11:30:00,36.88,36.91,36.73,36.73,7300.0,36.88,36.91,36.73,36.73,7300.0
2012-08-27 12:00:00,36.71,36.74,36.6,36.61,11300.0,36.71,36.74,36.6,36.61,11300.0
2012-08-27 12:30:00,36.62,36.72,36.61,36.69,6200.0,36.62,36.72,36.61,36.69,6200.0
2012-08-27 13:00:00,36.66,36.67,36.58,36.6,20800.0,36.66,36.67,36.58,36.6,20800.0
2012-08-27 13:30:00,36.61,36.61,36.46,36.56,12700.0,36.61,36.61,36.46,36.56,12700.0
2012-08-27 14:00:00,36.56,36.63,36.53,36.61,18300.0,36.56,36.63,36.53,36.61,18300.0
2012-08-27 14:30:00,36.6,36.72,36.59,36.59,30300.0,36.6,36.72,36.59,36.59,30300.0
2012-08-27 15:00:00,36.61,36.65,36.4,36.41,74400.0,36.61,36.65,36.4,36.41,74400.0
2012-08-27 15:30:00,36.43,36.51,36.38,36.43,69000.0,36.43,36.51,36.38,36.43,69000.0
2012-08-28 09:30:00,36.42,36.74,36.37,36.54,21400.0,36.42,36.74,36.37,36.54,21400.0
2012-08-28 10:00:00,36.54,36.83,36.32,36.71,74200.0,36.54,36.83,36.32,36.71,74200.0
2012-08-28 10:30:00,36.74,36.85,36.54,36.54,48300.0,36.74,36.85,36.54,36.54,48300.0
2012-08-28 11:00:00,36.54,36.59,36.43,36.49,14400.0,36.54,36.59,36.43,36.49,14400.0
2012-08-28 11:30:00,36.49,36.64,36.45,36.59,11700.0,36.49,36.64,36.45,36.59,11700.0
2012-08-28 12:00:00,36.65,36.75,36.57,36.57,23400.0,36.65,36.75,36.57,36.57,23400.0
2012-08-28 12:30:00,36.55,36.67,36.53,36.65,15900.0,36.55,36.67,36.53,36.65,15900.0
2012-08-28 13:00:00,36.65,36.68,36.58,36.58,9500.0,36.65,36.68,36.58,36.58,9500.0
2012-08-28 13:30:00,36.6,36.66,36.57,36.66,14700.0,36.6,36.66,36.57,36.66,14700.0
2012-08-28 14:00:00,36.66,36.77,36.64,36.75,21200.0,36.66,36.77,36.64,36.75,21200.0
2012-08-28 14:30:00,36.75,36.75,36.56,36.67,14100.0,36.75,36.75,36.56,36.67,14100.0
2012-08-28 15:00:00,36.64,36.71,36.59,36.68,51900.0,36.64,36.71,36.59,36.68,51900.0
2012-08-28 15:30:00,36.68,36.69,36.55,36.6,57500.0,36.68,36.69,36.55,36.6,57500.0
2012-08-29 09:30:00,36.64,36.83,36.23,36.45,19300.0,36.64,36.83,36.23,36.45,19300.0
2012-08-29 10:00:00,36.46,36.67,36.46,36.55,45900.0,36.46,36.67,36.46,36.55,45900.0
2012-08-29 10:30:00,36.57,36.57,36.31,36.36,12700.0,36.57,36.57,36.31,36.36,12700.0
2012-08-29 11:00:00,36.35,36.6,36.35,36.6,12900.0,36.35,36.6,36.35,36.6,12900.0
2012-08-29 11:30:00,36.62,36.79,36.62,36.67,37700.0,36.62,36.79,36.62,36.67,37700.0
2012-08-29 12:00:00,36.7,36.71,36.62,36.64,8600.0,36.7,36.71,36.62,36.64,8600.0
2012-08-29 12:30:00,36.65,36.78,36.63,36.75,9700.0,36.65,36.78,36.63,36.75,9700.0
2012-08-29 13:00:00,36.77,36.83,36.74,36.81,33300.0,36.77,36.83,36.74,36.81,33300.0
2012-08-29 13:30:00,36.8,36.96,36.8,36.87,24300.0,36.8,36.96,36.8,36.87,24300.0
2012-08-29 14:00:00,36.88,36.96,36.85,36.96,19800.0,36.88,36.96,36.85,36.96,19800.0
2012-08-29 14:30:00,36.96,36.96,36.81,36.81,12900.0,36.96,36.96,36.81,36.81,12900.0
2012-08-29 15:00:00,36.82,36.88,36.81,36.86,18100.0,36.82,36.88,36.81,36.86,18100.0
2012-08-29 15:30:00,36.85,36.87,36.77,36.78,46200.0,36.85,36.87,36.77,36.78,46200.0
2012-08-30 09:30:00,36.46,36.61,36.29,36.3,13300.0,36.46,36.61,36.29,36.3,13300.0
2012-08-30 10:00:00,36.28,36.33,36.16,36.2,10700.0,36.28,36.33,36.16,36.2,10700.0
2012-08-30 10:30:00,36.18,36.22,36.0,36.04,24400.0,36.18,36.22,36.0,36.04,24400.0
2012-08-30 11:00:00,36.07,36.26,36.07,36.19,7800.0,36.07,36.26,36.07,36.19,7800.0
2012-08-30 11:30:00,36.19,36.21,36.08,36.11,11100.0,36.19,36.21,36.08,36.11,11100.0
2012-08-30 12:00:00,36.1,36.14,36.0,36.0,10200.0,36.1,36.14,36.0,36.0,10200.0
2012-08-30 12:30:00,36.03,36.15,36.03,36.15,24000.0,36.03,36.15,36.03,36.15,24000.0
2012-08-30 13:00:00,36.15,36.19,36.05,36.1,10800.0,36.15,36.19,36.05,36.1,10800.0
2012-08-30 13:30:00,36.09,36.13,36.06,36.12,11800.0,36.09,36.13,36.06,36.12,11800.0
2012-08-30 14:00:00,36.12,36.18,36.05,36.05,16000.0,36.12,36.18,36.05,36.05,16000.0
2012-08-30 14:30:00,36.06,36.21,36.01,36.21,25500.0,36.06,36.21,36.01,36.21,25500.0
2012-08-30 15:00:00,36.2,36.33,36.19,36.3,32000.0,36.2,36.33,36.19,36.3,32000.0
2012-08-30 15:30:00,36.31,36.36,36.18,36.19,58500.0,36.31,36.36,36.18,36.19,58500.0
2012-08-31 09:30:00,36.58,36.65,36.22,36.29,13900.0,36.58,36.65,36.22,36.29,13900.0
2012-08-31 10:00:00,36.27,36.58,36.08,36.44,28900.0,36.27,36.58,36.08,36.44,28900.0
2012-08-31 10:30:00,36.41,36.5,36.26,36.42,49200.0,36.41,36.5,36.26,36.42,49200.0
2012-08-31 11:00:00,36.44,36.59,36.44,36.5,7900.0,36.44,36.59,36.44,36.5,7900.0
2012-08-31 11:30:00,36.49,36.53,36.44,36.45,8300.0,36.49,36.53,36.44,36.45,8300.0
2012-08-31 12:00:00,36.44,36.45,36.22,36.3,18600.0,36.44,36.45,36.22,36.3,18600.0
2012-08-31 12:30:00,36.29,36.38,36.21,36.28,12200.0,36.29,36.38,36.21,36.28,12200.0
2012-08-31 13:00:00,36.27,36.31,36.15,36.23,20000.0,36.27,36.31,36.15,36.23,20000.0
2012-08-31 13:30:00,36.22,36.44,36.18,36.34,65800.0,36.22,36.44,36.18,36.34,65800.0
2012-08-31 14:00:00,36.34,36.43,36.28,36.4,22700.0,36.34,36.43,36.28,36.4,22700.0
2012-08-31 14:30:00,36.42,36.45,36.37,36.41,10000.0,36.42,36.45,36.37,36.41,10000.0
2012-08-31 15:00:00,36.4,36.4,36.17,36.27,24000.0,36.4,36.4,36.17,36.27,24000.0
2012-08-31 15:30:00,36.25,36.37,36.24,36.26,106800.0,36.25,36.37,36.24,36.26,106800.0
2012-09-04 09:30:00,36.32,36.53,36.2,36.3,35200.0,36.32,36.53,36.2,36.3,35200.0
2012-09-04 10:00:00,36.3,36.38,36.02,36.02,49900.0,36.3,36.38,36.02,36.02,49900.0
2012-09-04 10:30:00,36.02,36.11,35.84,35.87,52800.0,36.02,36.11,35.84,35.87,52800.0
2012-09-04 11:00:00,35.86,35.94,35.76,35.89,27000.0,35.86,35.94,35.76,35.89,27000.0
2012-09-04 11:30:00,35.87,35.96,35.87,35.88,25100.0,35.87,35.96,35.87,35.88,25100.0
2012-09-04 12:00:00,35.87,35.9,35.73,35.77,24800.0,35.87,35.9,35.73,35.77,24800.0
2012-09-04 12:30:00,35.77,36.03,35.76,36.01,36200.0,35.77,36.03,35.76,36.01,36200.0
2012-09-04 13:00:00,36.0,36.02,35.88,35.94,24200.0,36.0,36.02,35.88,35.94,24200.0
2012-09-04 13:30:00,35.94,35.97,35.83,35.89,26500.0,35.94,35.97,35.83,35.89,26500.0
2012-09-04 14:00:00,35.91,36.34,35.91,36.31,26800.0,35.91,36.34,35.91,36.31,26800.0
2012-09-04 14:30:00,36.28,36.59,36.28,36.38,48900.0,36.28,36.59,36.28,36.38,48900.0
2012-09-04 15:00:00,36.39,36.42,36.26,36.37,67700.0,36.39,36.42,36.26,36.37,67700.0
2012-09-04 15:30:00,36.39,36.39,36.22,36.3,95900.0,36.39,36.39,36.22,36.3,95900.0
2012-09-05 09:30:00,36.36,36.5,36.0,36.35,28600.0,36.36,36.5,36.0,36.35,28600.0
2012-09-05 10:00:00,36.37,36.5,36.3,36.36,47000.0,36.37,36.5,36.3,36.36,47000.0
2012-09-05 10:30:00,36.37,36.39,36.15,36.17,56100.0,36.37,36.39,36.15,36.17,56100.0
2012-09-05 11:00:00,36.16,36.38,36.11,36.37,27900.0,36.16,36.38,36.11,36.37,27900.0
2012-09-05 11:30:00,36.4,36.42,36.31,36.33,21300.0,36.4,36.42,36.31,36.33,21300.0
2012-09-05 12:00:00,36.33,36.55,36.33,36.44,22900.0,36.33,36.55,36.33,36.44,22900.0
2012-09-05 12:30:00,36.46,36.5,36.45,36.49,10500.0,36.46,36.5,36.45,36.49,10500.0
2012-09-05 13:00:00,36.49,36.52,36.4,36.41,12200.0,36.49,36.52,36.4,36.41,12200.0
2012-09-05 13:30:00,36.41,36.44,36.31,36.41,29600.0,36.41,36.44,36.31,36.41,29600.0
2012-09-05 14:00:00,36.4,36.51,36.34,36.48,24400.0,36.4,36.51,36.34,36.48,24400.0
2012-09-05 14:30:00,36.48,36.55,36.38,36.41,28000.0,36.48,36.55,36.38,36.41,28000.0
2012-09-05 15:00:00,36.4,36.43,36.33,36.38,29200.0,36.4,36.43,36.33,36.38,29200.0
2012-09-05 15:30:00,36.37,36.41,36.23,36.33,101100.0,36.37,36.41,36.23,36.33,101100.0
2012-09-06 09:30:00,36.58,37.14,36.58,37.06,56200.0,36.58,37.14,36.58,37.06,56200.0
2012-09-06 10:00:00,37.06,37.4,37.05,37.33,49800.0,37.06,37.4,37.05,37.33,49800.0
2012-09-06 10:30:00,37.33,37.45,37.28,37.43,30000.0,37.33,37.45,37.28,37.43,30000.0
2012-09-06 11:00:00,37.43,37.47,37.33,37.44,27000.0,37.43,37.47,37.33,37.44,27000.0
2012-09-06 11:30:00,37.47,37.82,37.47,37.74,45800.0,37.47,37.82,37.47,37.74,45800.0
2012-09-06 12:00:00,37.76,37.9,37.66,37.66,54600.0,37.76,37.9,37.66,37.66,54600.0
2012-09-06 12:30:00,37.65,37.66,37.44,37.44,16800.0,37.65,37.66,37.44,37.44,16800.0
2012-09-06 13:00:00,37.44,37.49,37.38,37.41,19200.0,37.44,37.49,37.38,37.41,19200.0
2012-09-06 13:30:00,37.4,37.41,37.3,37.32,25500.0,37.4,37.41,37.3,37.32,25500.0
2012-09-06 14:00:00,37.3,37.41,37.27,37.37,33100.0,37.3,37.41,37.27,37.37,33100.0
2012-09-06 14:30:00,37.37,37.44,37.31,37.4,37300.0,37.37,37.44,37.31,37.4,37300.0
2012-09-06 15:00:00,37.39,37.41,37.29,37.35,32600.0,37.39,37.41,37.29,37.35,32600.0
2012-09-06 15:30:00,37.34,37.42,37.23,37.32,123900.0,37.34,37.42,37.23,37.32,123900.0
2012-09-07 09:30:00,37.33,37.38,37.15,37.24,22400.0,37.33,37.38,37.15,37.24,22400.0
2012-09-07 10:00:00,37.24,37.47,37.2,37.43,27000.0,37.24,37.47,37.2,37.43,27000.0
2012-09-07 10:30:00,37.43,37.54,37.38,37.52,36400.0,37.43,37.54,37.38,37.52,36400.0
2012-09-07 11:00:00,37.52,37.53,37.29,37.38,23700.0,37.52,37.53,37.29,37.38,23700.0
2012-09-07 11:30:00,37.42,37.5,37.32,37.5,16700.0,37.42,37.5,37.32,37.5,16700.0
2012-09-07 12:00:00,37.5,37.52,37.36,37.38,37000.0,37.5,37.52,37.36,37.38,37000.0
2012-09-07 12:30:00,37.39,37.45,37.38,37.38,9100.0,37.39,37.45,37.38,37.38,9100.0
2012-09-07 13:00:00,37.39,37.45,37.35,37.41,12700.0,37.39,37.45,37.35,37.41,12700.0
2012-09-07 13:30:00,37.4,37.4,37.28,37.29,21800.0,37.4,37.4,37.28,37.29,21800.0
2012-09-07 14:00:00,37.29,37.35,37.29,37.31,13300.0,37.29,37.35,37.29,37.31,13300.0
2012-09-07 14:30:00,37.34,37.4,37.33,37.34,31900.0,37.34,37.4,37.33,37.34,31900.0
2012-09-07 15:00:00,37.33,37.36,37.29,37.33,37000.0,37.33,37.36,37.29,37.33,37000.0
2012-09-07 15:30:00,37.31,37.36,37.29,37.32,59600.0,37.31,37.36,37.29,37.32,59600.0
2012-09-10 09:30:00,37.28,37.42,37.16,37.41,11200.0,37.28,37.42,37.16,37.41,11200.0
2012-09-10 10:00:00,37.37,37.4,37.03,37.04,33400.0,37.37,37.4,37.03,37.04,33400.0
2012-09-10 10:30:00,37.05,37.23,36.95,37.23,27800.0,37.05,37.23,36.95,37.23,27800.0
2012-09-10 11:00:00,37.22,37.48,37.17,37.45,32600.0,37.22,37.48,37.17,37.45,32600.0
2012-09-10 11:30:00,37.45,37.58,37.43,37.52,33000.0,37.45,37.58,37.43,37.52,33000.0
2012-09-10 12:00:00,37.52,37.53,37.26,37.27,48600.0,37.52,37.53,37.26,37.27,48600.0
2012-09-10 12:30:00,37.26,37.27,37.13,37.17,13500.0,37.26,37.27,37.13,37.17,13500.0
2012-09-10 13:00:00,37.16,37.18,37.09,37.09,17000.0,37.16,37.18,37.09,37.09,17000.0
2012-09-10 13:30:00,37.1,37.12,36.93,36.97,24800.0,37.1,37.12,36.93,36.97,24800.0
2012-09-10 14:00:00,36.96,36.97,36.89,36.9,33300.0,36.96,36.97,36.89,36.9,33300.0
2012-09-10 14:30:00,36.9,36.97,36.82,36.82,30300.0,36.9,36.97,36.82,36.82,30300.0
2012-09-10 15:00:00,36.83,36.84,36.74,36.76,47100.0,36.83,36.84,36.74,36.76,47100.0
2012-09-10 15:30:00,36.77,36.77,36.63,36.69,86900.0,36.77,36.77,36.63,36.69,86900.0
2012-09-11 09:30:00,36.75,36.9,36.39,36.77,12100.0,36.75,36.9,36.39,36.77,12100.0
2012-09-11 10:00:00,36.82,36.87,36.74,36.84,18100.0,36.82,36.87,36.74,36.84,18100.0
2012-09-11 10:30:00,36.84,36.95,36.8,36.9,11000.0,36.84,36.95,36.8,36.9,11000.0
2012-09-11 11:00:00,36.9,37.22,36.89,37.16,39500.0,36.9,37.22,36.89,37.16,39500.0
2012-09-11 11:30:00,37.2,37.2,37.04,37.06,12900.0,37.2,37.2,37.04,37.06,12900.0
2012-09-11 12:00:00,37.07,37.12,36.92,36.97,11100.0,37.07,37.12,36.92,36.97,11100.0
2012-09-11 12:30:00,36.94,37.05,36.93,37.05,18500.0,36.94,37.05,36.93,37.05,18500.0
2012-09-11 13:00:00,37.06,37.09,37.04,37.07,13200.0,37.06,37.09,37.04,37.07,13200.0
2012-09-11 13:30:00,37.08,37.08,37.01,37.05,15300.0,37.08,37.08,37.01,37.05,15300.0
2012-09-11 14:00:00,37.03,37.03,36.93,36.98,27200.0,37.03,37.03,36.93,36.98,27200.0
2012-09-11 14:30:00,36.99,37.0,36.86,36.93,28000.0,36.99,37.0,36.86,36.93,28000.0
2012-09-11 15:00:00,36.91,37.01,36.89,36.95,48600.0,36.91,37.01,36.89,36.95,48600.0
2012-09-11 15:30:00,36.94,37.14,36.93,37.09,108900.0,36.94,37.14,36.93,37.09,108900.0
2012-09-12 09:30:00,37.22,37.39,37.0,37.04,20300.0,37.22,37.39,37.0,37.04,20300.0
2012-09-12 10:00:00,37.06,37.21,36.85,36.85,22500.0,37.06,37.21,36.85,36.85,22500.0
2012-09-12 10:30:00,36.85,36.96,36.79,36.93,16100.0,36.85,36.96,36.79,36.93,16100.0
2012-09-12 11:00:00,37.0,37.07,36.98,37.02,17100.0,37.0,37.07,36.98,37.02,17100.0
2012-09-12 11:30:00,37.03,37.07,36.97,36.97,22900.0,37.03,37.07,36.97,36.97,22900.0
2012-09-12 12:00:00,36.98,36.98,36.81,36.83,16700.0,36.98,36.98,36.81,36.83,16700.0
2012-09-12 12:30:00,36.83,36.89,36.79,36.82,14900.0,36.83,36.89,36.79,36.82,14900.0
2012-09-12 13:00:00,36.82,36.94,36.72,36.75,24900.0,36.82,36.94,36.72,36.75,24900.0
2012-09-12 13:30:00,36.76,36.85,36.73,36.73,14600.0,36.76,36.85,36.73,36.73,14600.0
2012-09-12 14:00:00,36.73,36.78,36.69,36.72,24600.0,36.73,36.78,36.69,36.72,24600.0
2012-09-12 14:30:00,36.72,36.75,36.62,36.62,26400.0,36.72,36.75,36.62,36.62,26400.0
2012-09-12 15:00:00,36.64,36.72,36.59,36.71,27100.0,36.64,36.72,36.59,36.71,27100.0
2012-09-12 15:30:00,36.72,36.83,36.69,36.83,57600.0,36.72,36.83,36.69,36.83,57600.0
2012-09-13 09:30:00,36.78,36.79,36.17,36.32,39300.0,36.78,36.79,36.17,36.32,39300.0
2012-09-13 10:00:00,36.31,36.47,36.12,36.13,30400.0,36.31,36.47,36.12,36.13,30400.0
2012-09-13 10:30:00,36.12,36.16,36.02,36.07,14100.0,36.12,36.16,36.02,36.07,14100.0
2012-09-13 11:00:00,36.07,36.15,36.06,36.14,21900.0,36.07,36.15,36.06,36.14,21900.0
2012-09-13 11:30:00,36.16,36.18,36.09,36.11,18100.0,36.16,36.18,36.09,36.11,18100.0
2012-09-13 12:00:00,36.12,36.19,36.06,36.16,11800.0,36.12,36.19,36.06,36.16,11800.0
2012-09-13 12:30:00,36.14,36.59,36.12,36.56,21400.0,36.14,36.59,36.12,36.56,21400.0
2012-09-13 13:00:00,36.6,36.8,36.6,36.8,14100.0,36.6,36.8,36.6,36.8,14100.0
2012-09-13 13:30:00,36.82,36.88,36.77,36.85,45400.0,36.82,36.88,36.77,36.85,45400.0
2012-09-13 14:00:00,36.85,37.21,36.83,37.13,48700.0,36.85,37.21,36.83,37.13,48700.0
2012-09-13 14:30:00,37.12,37.21,36.82,36.83,43100.0,37.12,37.21,36.82,36.83,43100.0
2012-09-13 15:00:00,36.83,37.03,36.81,36.93,29900.0,36.83,37.03,36.81,36.93,29900.0
2012-09-13 15:30:00,36.9,37.03,36.8,36.92,84400.0,36.9,37.03,36.8,36.92,84400.0
2012-09-14 09:30:00,37.02,37.6,37.02,37.26,51900.0,37.02,37.6,37.02,37.26,51900.0
2012-09-14 10:00:00,37.26,37.72,37.24,37.58,118300.0,37.26,37.72,37.24,37.58,118300.0
2012-09-14 10:30:00,37.56,37.89,37.23,37.76,152200.0,37.56,37.89,37.23,37.76,152200.0
2012-09-14 11:00:00,37.78,37.8,37.57,37.67,69500.0,37.78,37.8,37.57,37.67,69500.0
2012-09-14 11:30:00,37.67,37.72,37.61,37.67,42200.0,37.67,37.72,37.61,37.67,42200.0
2012-09-14 12:00:00,37.69,37.87,37.63,37.7,54900.0,37.69,37.87,37.63,37.7,54900.0
2012-09-14 12:30:00,37.68,37.69,37.62,37.63,5300.0,37.68,37.69,37.62,37.63,5300.0
2012-09-14 13:00:00,37.61,37.69,37.46,37.49,8800.0,37.61,37.69,37.46,37.49,8800.0
2012-09-14 13:30:00,37.49,37.53,37.42,37.5,11100.0,37.49,37.53,37.42,37.5,11100.0
2012-09-14 14:00:00,37.51,37.62,37.45,37.59,21300.0,37.51,37.62,37.45,37.59,21300.0
2012-09-14 14:30:00,37.54,37.59,37.43,37.57,17100.0,37.54,37.59,37.43,37.57,17100.0
2012-09-14 15:00:00,37.58,37.58,37.34,37.4,24800.0,37.58,37.58,37.34,37.4,24800.0
2012-09-14 15:30:00,37.4,37.67,37.33,37.66,114100.0,37.4,37.67,37.33,37.66,114100.0
2012-09-17 09:30:00,37.6,37.62,37.27,37.27,17000.0,37.6,37.62,37.27,37.27,17000.0
2012-09-17 10:00:00,37.27,37.42,37.16,37.39,16000.0,37.27,37.42,37.16,37.39,16000.0
2012-09-17 10:30:00,37.39,37.41,37.17,37.25,12500.0,37.39,37.41,37.17,37.25,12500.0
2012-09-17 11:00:00,37.25,37.33,37.19,37.27,11200.0,37.25,37.33,37.19,37.27,11200.0
2012-09-17 11:30:00,37.21,37.33,37.21,37.32,17200.0,37.21,37.33,37.21,37.32,17200.0
2012-09-17 12:00:00,37.34,37.37,37.28,37.34,37500.0,37.34,37.37,37.28,37.34,37500.0
2012-09-17 12:30:00,37.33,37.39,37.28,37.29,26700.0,37.33,37.39,37.28,37.29,26700.0
2012-09-17 13:00:00,37.29,37.32,37.23,37.24,7200.0,37.29,37.32,37.23,37.24,7200.0
2012-09-17 13:30:00,37.22,37.28,37.09,37.14,40700.0,37.22,37.28,37.09,37.14,40700.0
2012-09-17 14:00:00,37.12,37.21,37.08,37.14,31900.0,37.12,37.21,37.08,37.14,31900.0
2012-09-17 14:30:00,37.13,37.17,37.06,37.07,15100.0,37.13,37.17,37.06,37.07,15100.0
2012-09-17 15:00:00,37.06,37.08,37.0,37.02,23600.0,37.06,37.08,37.0,37.02,23600.0
2012-09-17 15:30:00,37.03,37.12,36.96,37.02,99700.0,37.03,37.12,36.96,37.02,99700.0
2012-09-18 09:30:00,36.38,36.66,35.73,35.8,164700.0,36.38,36.66,35.73,35.8,164700.0
2012-09-18 10:00:00,35.85,35.96,35.65,35.8,62000.0,35.85,35.96,35.65,35.8,62000.0
2012-09-18 10:30:00,35.78,35.83,35.7,35.82,36100.0,35.78,35.83,35.7,35.82,36100.0
2012-09-18 11:00:00,35.82,36.0,35.82,35.96,53500.0,35.82,36.0,35.82,35.96,53500.0
2012-09-18 11:30:00,35.96,36.04,35.94,35.96,43200.0,35.96,36.04,35.94,35.96,43200.0
2012-09-18 12:00:00,35.96,36.0,35.76,35.8,78700.0,35.96,36.0,35.76,35.8,78700.0
2012-09-18 12:30:00,35.78,35.89,35.78,35.84,21700.0,35.78,35.89,35.78,35.84,21700.0
2012-09-18 13:00:00,35.85,35.88,35.7,35.84,26100.0,35.85,35.88,35.7,35.84,26100.0
2012-09-18 13:30:00,35.84,35.88,35.66,35.68,26800.0,35.84,35.88,35.66,35.68,26800.0
2012-09-18 14:00:00,35.69,35.78,35.61,35.62,37300.0,35.69,35.78,35.61,35.62,37300.0
2012-09-18 14:30:00,35.62,35.68,35.53,35.64,39000.0,35.62,35.68,35.53,35.64,39000.0
2012-09-18 15:00:00,35.63,35.69,35.54,35.57,58600.0,35.63,35.69,35.54,35.57,58600.0
2012-09-18 15:30:00,35.57,35.58,35.36,35.42,207000.0,35.57,35.58,35.36,35.42,207000.0
2012-09-19 09:30:00,35.6,35.6,34.83,34.96,69900.0,35.6,35.6,34.83,34.96,69900.0
2012-09-19 10:00:00,34.99,35.28,34.97,35.11,48800.0,34.99,35.28,34.97,35.11,48800.0
2012-09-19 10:30:00,35.1,35.12,34.99,35.07,35000.0,35.1,35.12,34.99,35.07,35000.0
2012-09-19 11:00:00,35.08,35.15,35.06,35.09,41700.0,35.08,35.15,35.06,35.09,41700.0
2012-09-19 11:30:00,35.08,35.09,34.99,35.02,31100.0,35.08,35.09,34.99,35.02,31100.0
2012-09-19 12:00:00,35.03,35.04,34.96,34.97,37400.0,35.03,35.04,34.96,34.97,37400.0
2012-09-19 12:30:00,34.97,35.0,34.94,34.99,47900.0,34.97,35.0,34.94,34.99,47900.0
2012-09-19 13:00:00,34.98,35.0,34.92,34.92,43200.0,34.98,35.0,34.92,34.92,43200.0
2012-09-19 13:30:00,34.93,34.93,34.81,34.81,71900.0,34.93,34.93,34.81,34.81,71900.0
2012-09-19 14:00:00,34.82,34.85,34.68,34.68,68600.0,34.82,34.85,34.68,34.68,68600.0
2012-09-19 14:30:00,34.69,34.72,34.66,34.67,61000.0,34.69,34.72,34.66,34.67,61000.0
2012-09-19 15:00:00,34.68,34.8,34.64,34.8,78700.0,34.68,34.8,34.64,34.8,78700.0
2012-09-19 15:30:00,34.8,34.92,34.75,34.79,170400.0,34.8,34.92,34.75,34.79,170400.0
2012-09-20 09:30:00,34.46,34.54,34.22,34.26,99000.0,34.46,34.54,34.22,34.26,99000.0
2012-09-20 10:00:00,34.25,34.57,34.25,34.53,39200.0,34.25,34.57,34.25,34.53,39200.0
2012-09-20 10:30:00,34.53,34.63,34.5,34.59,30700.0,34.53,34.63,34.5,34.59,30700.0
2012-09-20 11:00:00,34.58,34.63,34.38,34.45,31700.0,34.58,34.63,34.38,34.45,31700.0
2012-09-20 11:30:00,34.45,34.55,34.45,34.53,20700.0,34.45,34.55,34.45,34.53,20700.0
2012-09-20 12:00:00,34.53,34.59,34.37,34.38,24800.0,34.53,34.59,34.37,34.38,24800.0
2012-09-20 12:30:00,34.39,34.52,34.38,34.52,21000.0,34.39,34.52,34.38,34.52,21000.0
2012-09-20 13:00:00,34.52,34.56,34.5,34.56,20000.0,34.52,34.56,34.5,34.56,20000.0
2012-09-20 13:30:00,34.57,34.64,34.53,34.54,22800.0,34.57,34.64,34.53,34.54,22800.0
2012-09-20 14:00:00,34.54,34.59,34.49,34.59,25000.0,34.54,34.59,34.49,34.59,25000.0
2012-09-20 14:30:00,34.57,34.59,34.54,34.59,36100.0,34.57,34.59,34.54,34.59,36100.0
2012-09-20 15:00:00,34.59,34.64,34.54,34.6,48000.0,34.59,34.64,34.54,34.6,48000.0
2012-09-20 15:30:00,34.6,34.61,34.48,34.53,92300.0,34.6,34.61,34.48,34.53,92300.0
2012-09-21 09:30:00,35.05,35.26,34.73,35.16,286500.0,35.05,35.26,34.73,35.16,286500.0
2012-09-21 10:00:00,35.17,35.21,35.02,35.18,21100.0,35.17,35.21,35.02,35.18,21100.0
2012-09-21 10:30:00,35.18,35.24,35.03,35.04,17800.0,35.18,35.24,35.03,35.04,17800.0
2012-09-21 11:00:00,35.02,35.04,34.87,34.89,20600.0,35.02,35.04,34.87,34.89,20600.0
2012-09-21 11:30:00,34.89,35.15,34.85,35.09,95000.0,34.89,35.15,34.85,35.09,95000.0
2012-09-21 12:00:00,35.07,35.11,34.84,34.87,16800.0,35.07,35.11,34.84,34.87,16800.0
2012-09-21 12:30:00,34.89,34.93,34.86,34.86,13800.0,34.89,34.93,34.86,34.86,13800.0
2012-09-21 13:00:00,34.86,34.87,34.75,34.76,16000.0,34.86,34.87,34.75,34.76,16000.0
2012-09-21 13:30:00,34.75,34.76,34.7,34.74,19500.0,34.75,34.76,34.7,34.74,19500.0
2012-09-21 14:00:00,34.75,34.75,34.6,34.65,26200.0,34.75,34.75,34.6,34.65,26200.0
2012-09-21 14:30:00,34.65,34.67,34.51,34.55,48400.0,34.65,34.67,34.51,34.55,48400.0
2012-09-21 15:00:00,34.55,34.64,34.49,34.56,97800.0,34.55,34.64,34.49,34.56,97800.0
2012-09-21 15:30:00,34.57,34.62,34.5,34.55,366500.0,34.57,34.62,34.5,34.55,366500.0
2012-09-24 09:30:00,34.37,34.52,34.22,34.38,238500.0,34.37,34.52,34.22,34.38,238500.0
2012-09-24 10:00:00,34.38,34.49,34.19,34.19,44100.0,34.38,34.49,34.19,34.19,44100.0
2012-09-24 10:30:00,34.2,34.43,34.19,34.43,27900.0,34.2,34.43,34.19,34.43,27900.0
2012-09-24 11:00:00,34.43,34.43,34.26,34.31,27400.0,34.43,34.43,34.26,34.31,27400.0
2012-09-24 11:30:00,34.32,34.33,34.15,34.16,41100.0,34.32,34.33,34.15,34.16,41100.0
2012-09-24 12:00:00,34.16,34.16,34.04,34.06,53800.0,34.16,34.16,34.04,34.06,53800.0
2012-09-24 12:30:00,34.05,34.14,34.03,34.12,27900.0,34.05,34.14,34.03,34.12,27900.0
2012-09-24 13:00:00,34.13,34.14,34.01,34.03,28200.0,34.13,34.14,34.01,34.03,28200.0
2012-09-24 13:30:00,34.02,34.02,33.93,33.93,30800.0,34.02,34.02,33.93,33.93,30800.0
2012-09-24 14:00:00,33.93,34.06,33.89,34.06,38900.0,33.93,34.06,33.89,34.06,38900.0
2012-09-24 14:30:00,34.07,34.15,34.01,34.08,45200.0,34.07,34.15,34.01,34.08,45200.0
2012-09-24 15:00:00,34.08,34.11,34.0,34.04,64500.0,34.08,34.11,34.0,34.04,64500.0
2012-09-24 15:30:00,34.03,34.12,33.91,33.99,90300.0,34.03,34.12,33.91,33.99,90300.0
2012-09-25 09:30:00,34.19,34.25,33.56,33.58,87900.0,34.19,34.25,33.56,33.58,87900.0
2012-09-25 10:00:00,33.58,33.63,33.52,33.54,69500.0,33.58,33.63,33.52,33.54,69500.0
2012-09-25 10:30:00,33.53,33.55,33.28,33.29,83000.0,33.53,33.55,33.28,33.29,83000.0
2012-09-25 11:00:00,33.3,33.52,33.28,33.45,115700.0,33.3,33.52,33.28,33.45,115700.0
2012-09-25 11:30:00,33.46,33.5,33.44,33.46,67700.0,33.46,33.5,33.44,33.46,67700.0
2012-09-25 12:00:00,33.47,33.51,33.24,33.33,81300.0,33.47,33.51,33.24,33.33,81300.0
2012-09-25 12:30:00,33.33,33.46,33.22,33.44,47200.0,33.33,33.46,33.22,33.44,47200.0
2012-09-25 13:00:00,33.45,33.46,33.38,33.38,54500.0,33.45,33.46,33.38,33.38,54500.0
2012-09-25 13:30:00,33.39,33.48,33.27,33.36,51000.0,33.39,33.48,33.27,33.36,51000.0
2012-09-25 14:00:00,33.37,33.38,33.04,33.05,144000.0,33.37,33.38,33.04,33.05,144000.0
2012-09-25 14:30:00,33.05,33.17,33.05,33.05,66900.0,33.05,33.17,33.05,33.05,66900.0
2012-09-25 15:00:00,33.05,33.11,32.99,33.08,80800.0,33.05,33.11,32.99,33.08,80800.0
2012-09-25 15:30:00,33.1,33.17,32.93,32.95,118600.0,33.1,33.17,32.93,32.95,118600.0
2012-09-26 09:30:00,32.98,33.03,32.52,32.7,91200.0,32.98,33.03,32.52,32.7,91200.0
2012-09-26 10:00:00,32.7,32.78,32.5,32.53,61200.0,32.7,32.78,32.5,32.53,61200.0
2012-09-26 10:30:00,32.55,32.72,32.41,32.65,128300.0,32.55,32.72,32.41,32.65,128300.0
2012-09-26 11:00:00,32.65,32.8,32.6,32.8,47800.0,32.65,32.8,32.6,32.8,47800.0
2012-09-26 11:30:00,32.81,32.88,32.72,32.81,56400.0,32.81,32.88,32.72,32.81,56400.0
2012-09-26 12:00:00,32.81,32.97,32.79,32.83,29900.0,32.81,32.97,32.79,32.83,29900.0
2012-09-26 12:30:00,32.81,32.93,32.79,32.87,81900.0,32.81,32.93,32.79,32.87,81900.0
2012-09-26 13:00:00,32.87,33.0,32.84,32.88,82700.0,32.87,33.0,32.84,32.88,82700.0
2012-09-26 13:30:00,32.87,32.99,32.77,32.85,41100.0,32.87,32.99,32.77,32.85,41100.0
2012-09-26 14:00:00,32.86,33.09,32.86,33.04,69600.0,32.86,33.09,32.86,33.04,69600.0
2012-09-26 14:30:00,33.04,33.09,32.92,33.03,94600.0,33.04,33.09,32.92,33.03,94600.0
2012-09-26 15:00:00,33.04,33.04,32.85,32.93,92900.0,33.04,33.04,32.85,32.93,92900.0
2012-09-26 15:30:00,32.93,33.04,32.9,32.92,165500.0,32.93,33.04,32.9,32.92,165500.0
2012-09-27 09:30:00,33.11,33.25,32.99,33.19,44400.0,33.11,33.25,32.99,33.19,44400.0
2012-09-27 10:00:00,33.19,33.25,33.02,33.18,36000.0,33.19,33.25,33.02,33.18,36000.0
2012-09-27 10:30:00,33.21,33.34,33.21,33.31,19800.0,33.21,33.34,33.21,33.31,19800.0
2012-09-27 11:00:00,33.28,33.35,33.19,33.31,22900.0,33.28,33.35,33.19,33.31,22900.0
2012-09-27 11:30:00,33.31,33.35,33.19,33.34,33400.0,33.31,33.35,33.19,33.34,33400.0
2012-09-27 12:00:00,33.34,33.59,33.32,33.55,23300.0,33.34,33.59,33.32,33.55,23300.0
2012-09-27 12:30:00,33.54,33.58,33.48,33.54,29600.0,33.54,33.58,33.48,33.54,29600.0
2012-09-27 13:00:00,33.53,33.66,33.53,33.63,43700.0,33.53,33.66,33.53,33.63,43700.0
2012-09-27 13:30:00,33.62,33.8,33.62,33.7,47700.0,33.62,33.8,33.62,33.7,47700.0
2012-09-27 14:00:00,33.7,33.97,33.68,33.92,87500.0,33.7,33.97,33.68,33.92,87500.0
2012-09-27 14:30:00,33.92,34.0,33.86,33.96,68500.0,33.92,34.0,33.86,33.96,68500.0
2012-09-27 15:00:00,33.96,34.05,33.94,34.02,90800.0,33.96,34.05,33.94,34.02,90800.0
2012-09-27 15:30:00,34.01,34.08,33.91,33.96,139400.0,34.01,34.08,33.91,33.96,139400.0
2012-09-28 09:30:00,33.74,33.86,33.42,33.6,68100.0,33.74,33.86,33.42,33.6,68100.0
2012-09-28 10:00:00,33.57,33.83,33.56,33.58,55600.0,33.57,33.83,33.56,33.58,55600.0
2012-09-28 10:30:00,33.54,33.78,33.54,33.75,55500.0,33.54,33.78,33.54,33.75,55500.0
2012-09-28 11:00:00,33.75,33.75,33.64,33.66,81600.0,33.75,33.75,33.64,33.66,81600.0
2012-09-28 11:30:00,33.66,33.79,33.63,33.72,34000.0,33.66,33.79,33.63,33.72,34000.0
2012-09-28 12:00:00,33.74,33.85,33.68,33.77,26400.0,33.74,33.85,33.68,33.77,26400.0
2012-09-28 12:30:00,33.78,33.81,33.73,33.81,28100.0,33.78,33.81,33.73,33.81,28100.0
2012-09-28 13:00:00,33.81,33.92,33.76,33.9,59100.0,33.81,33.92,33.76,33.9,59100.0
2012-09-28 13:30:00,33.9,34.05,33.88,34.01,44300.0,33.9,34.05,33.88,34.01,44300.0
2012-09-28 14:00:00,34.0,34.01,33.87,33.88,53200.0,34.0,34.01,33.87,33.88,53200.0
2012-09-28 14:30:00,33.89,33.89,33.79,33.82,86600.0,33.89,33.89,33.79,33.82,86600.0
2012-09-28 15:00:00,33.81,33.84,33.58,33.7,83600.0,33.81,33.84,33.58,33.7,83600.0
2012-09-28 15:30:00,33.71,33.81,33.64,33.72,243100.0,33.71,33.81,33.64,33.72,243100.0
2012-10-01 09:30:00,33.92,33.99,33.63,33.8,97300.0,33.92,33.99,33.63,33.8,97300.0
2012-10-01 10:00:00,33.81,34.07,33.78,33.9,181400.0,33.81,34.07,33.78,33.9,181400.0
2012-10-01 10:30:00,33.89,33.89,33.7,33.86,65000.0,33.89,33.89,33.7,33.86,65000.0
2012-10-01 11:00:00,33.86,34.09,33.86,33.99,46500.0,33.86,34.09,33.86,33.99,46500.0
2012-10-01 11:30:00,33.99,34.04,33.93,34.02,71600.0,33.99,34.04,33.93,34.02,71600.0
2012-10-01 12:00:00,34.02,34.11,34.0,34.08,54200.0,34.02,34.11,34.0,34.08,54200.0
2012-10-01 12:30:00,34.08,34.1,33.78,33.85,75200.0,34.08,34.1,33.78,33.85,75200.0
2012-10-01 13:00:00,33.85,33.96,33.79,33.91,124000.0,33.85,33.96,33.79,33.91,124000.0
2012-10-01 13:30:00,33.92,34.0,33.75,34.0,71400.0,33.92,34.0,33.75,34.0,71400.0
2012-10-01 14:00:00,33.99,34.17,33.95,34.11,87700.0,33.99,34.17,33.95,34.11,87700.0
2012-10-01 14:30:00,34.1,34.23,34.07,34.23,82900.0,34.1,34.23,34.07,34.23,82900.0
2012-10-01 15:00:00,34.21,34.23,33.98,34.11,161400.0,34.21,34.23,33.98,34.11,161400.0
2012-10-01 15:30:00,34.1,34.21,34.03,34.1,255400.0,34.1,34.21,34.03,34.1,255400.0
2012-10-02 09:30:00,34.28,34.45,34.2,34.35,77900.0,34.28,34.45,34.2,34.35,77900.0
2012-10-02 10:00:00,34.3,34.62,34.16,34.55,114200.0,34.3,34.62,34.16,34.55,114200.0
2012-10-02 10:30:00,34.58,34.63,34.29,34.32,107500.0,34.58,34.63,34.29,34.32,107500.0
2012-10-02 11:00:00,34.34,34.43,34.25,34.3,106500.0,34.34,34.43,34.25,34.3,106500.0
2012-10-02 11:30:00,34.31,34.52,34.24,34.48,97700.0,34.31,34.52,34.24,34.48,97700.0
2012-10-02 12:00:00,34.5,34.63,34.44,34.61,105700.0,34.5,34.63,34.44,34.61,105700.0
2012-10-02 12:30:00,34.61,34.66,34.55,34.61,93100.0,34.61,34.66,34.55,34.61,93100.0
2012-10-02 13:00:00,34.6,34.7,34.59,34.68,78800.0,34.6,34.7,34.59,34.68,78800.0
2012-10-02 13:30:00,34.68,34.79,34.58,34.65,138800.0,34.68,34.79,34.58,34.65,138800.0
2012-10-02 14:00:00,34.65,34.7,34.47,34.52,95900.0,34.65,34.7,34.47,34.52,95900.0
2012-10-02 14:30:00,34.5,34.57,34.37,34.54,101500.0,34.5,34.57,34.37,34.54,101500.0
2012-10-02 15:00:00,34.53,34.66,34.48,34.65,136100.0,34.53,34.66,34.48,34.65,136100.0
2012-10-02 15:30:00,34.65,34.77,34.59,34.71,305800.0,34.65,34.77,34.59,34.71,305800.0
2012-10-03 09:30:00,34.72,35.02,34.52,34.54,48700.0,34.72,35.02,34.52,34.54,48700.0
2012-10-03 10:00:00,34.58,34.65,34.38,34.52,40800.0,34.58,34.65,34.38,34.52,40800.0
2012-10-03 10:30:00,34.52,34.52,34.21,34.24,55000.0,34.52,34.52,34.21,34.24,55000.0
2012-10-03 11:00:00,34.24,34.51,34.24,34.39,31300.0,34.24,34.51,34.24,34.39,31300.0
2012-10-03 11:30:00,34.39,34.43,34.32,34.37,31200.0,34.39,34.43,34.32,34.37,31200.0
2012-10-03 12:00:00,34.34,34.43,34.27,34.43,29200.0,34.34,34.43,34.27,34.43,29200.0
2012-10-03 12:30:00,34.43,34.44,34.3,34.38,22400.0,34.43,34.44,34.3,34.38,22400.0
2012-10-03 13:00:00,34.38,34.46,34.37,34.44,34600.0,34.38,34.46,34.37,34.44,34600.0
2012-10-03 13:30:00,34.44,34.44,34.23,34.3,40800.0,34.44,34.44,34.23,34.3,40800.0
2012-10-03 14:00:00,34.3,34.37,34.26,34.35,65400.0,34.3,34.37,34.26,34.35,65400.0
2012-10-03 14:30:00,34.34,34.38,34.29,34.33,52300.0,34.34,34.38,34.29,34.33,52300.0
2012-10-03 15:00:00,34.33,34.38,34.23,34.31,59300.0,34.33,34.38,34.23,34.31,59300.0
2012-10-03 15:30:00,34.3,34.31,34.13,34.18,144400.0,34.3,34.31,34.13,34.18,144400.0
2012-10-04 09:30:00,34.36,34.37,34.16,34.2,39400.0,34.36,34.37,34.16,34.2,39400.0
2012-10-04 10:00:00,34.16,34.39,34.07,34.36,27800.0,34.16,34.39,34.07,34.36,27800.0
2012-10-04 10:30:00,34.38,34.46,34.33,34.46,27300.0,34.38,34.46,34.33,34.46,27300.0
2012-10-04 11:00:00,34.46,34.47,34.28,34.28,34900.0,34.46,34.47,34.28,34.28,34900.0
2012-10-04 11:30:00,34.3,34.54,34.27,34.54,29700.0,34.3,34.54,34.27,34.54,29700.0
2012-10-04 12:00:00,34.54,34.64,34.5,34.61,18400.0,34.54,34.64,34.5,34.61,18400.0
2012-10-04 12:30:00,34.61,34.66,34.57,34.58,13900.0,34.61,34.66,34.57,34.58,13900.0
2012-10-04 13:00:00,34.6,34.65,34.55,34.61,28200.0,34.6,34.65,34.55,34.61,28200.0
2012-10-04 13:30:00,34.62,34.74,34.59,34.74,22500.0,34.62,34.74,34.59,34.74,22500.0
2012-10-04 14:00:00,34.74,34.77,34.52,34.59,41000.0,34.74,34.77,34.52,34.59,41000.0
2012-10-04 14:30:00,34.6,34.68,34.59,34.61,28800.0,34.6,34.68,34.59,34.61,28800.0
2012-10-04 15:00:00,34.61,34.65,34.54,34.57,48800.0,34.61,34.65,34.54,34.57,48800.0
2012-10-04 15:30:00,34.58,34.7,34.56,34.7,122900.0,34.58,34.7,34.56,34.7,122900.0
2012-10-05 09:30:00,34.82,35.09,34.74,34.87,56500.0,34.82,35.09,34.74,34.87,56500.0
2012-10-05 10:00:00,34.88,35.0,34.75,34.98,37700.0,34.88,35.0,34.75,34.98,37700.0
2012-10-05 10:30:00,35.0,35.0,34.88,34.91,36900.0,35.0,35.0,34.88,34.91,36900.0
2012-10-05 11:00:00,34.9,35.04,34.85,34.97,48200.0,34.9,35.04,34.85,34.97,48200.0
2012-10-05 11:30:00,34.98,35.01,34.8,35.01,33800.0,34.98,35.01,34.8,35.01,33800.0
2012-10-05 12:00:00,35.0,35.04,34.9,35.03,23000.0,35.0,35.04,34.9,35.03,23000.0
2012-10-05 12:30:00,35.01,35.06,34.97,35.01,15600.0,35.01,35.06,34.97,35.01,15600.0
2012-10-05 13:00:00,35.01,35.01,34.82,34.86,32800.0,35.01,35.01,34.82,34.86,32800.0
2012-10-05 13:30:00,34.87,34.99,34.84,34.99,29000.0,34.87,34.99,34.84,34.99,29000.0
2012-10-05 14:00:00,34.99,35.0,34.9,34.95,28600.0,34.99,35.0,34.9,34.95,28600.0
2012-10-05 14:30:00,34.95,34.97,34.74,34.74,41900.0,34.95,34.97,34.74,34.74,41900.0
2012-10-05 15:00:00,34.73,34.98,34.66,34.97,77800.0,34.73,34.98,34.66,34.97,77800.0
2012-10-05 15:30:00,34.93,35.02,34.84,34.9,208200.0,34.93,35.02,34.84,34.9,208200.0
2012-10-08 09:30:00,34.65,34.79,34.36,34.67,55600.0,34.65,34.79,34.36,34.67,55600.0
2012-10-08 10:00:00,34.7,34.84,34.69,34.72,23500.0,34.7,34.84,34.69,34.72,23500.0
2012-10-08 10:30:00,34.73,34.92,34.71,34.83,30900.0,34.73,34.92,34.71,34.83,30900.0
2012-10-08 11:00:00,34.8,34.83,34.62,34.62,20400.0,34.8,34.83,34.62,34.62,20400.0
2012-10-08 11:30:00,34.63,34.77,34.59,34.73,27300.0,34.63,34.77,34.59,34.73,27300.0
2012-10-08 12:00:00,34.73,34.76,34.65,34.73,20400.0,34.73,34.76,34.65,34.73,20400.0
2012-10-08 12:30:00,34.73,34.77,34.71,34.77,13300.0,34.73,34.77,34.71,34.77,13300.0
2012-10-08 13:00:00,34.78,34.8,34.68,34.7,23000.0,34.78,34.8,34.68,34.7,23000.0
2012-10-08 13:30:00,34.71,34.74,34.65,34.65,16000.0,34.71,34.74,34.65,34.65,16000.0
2012-10-08 14:00:00,34.65,34.67,34.58,34.62,19700.0,34.65,34.67,34.58,34.62,19700.0
2012-10-08 14:30:00,34.62,34.74,34.58,34.7,46500.0,34.62,34.74,34.58,34.7,46500.0
2012-10-08 15:00:00,34.7,34.85,34.69,34.76,35700.0,34.7,34.85,34.69,34.76,35700.0
2012-10-08 15:30:00,34.74,34.77,34.69,34.7,90400.0,34.74,34.77,34.69,34.7,90400.0
2012-10-09 09:30:00,34.54,34.54,33.75,33.8,86000.0,34.54,34.54,33.75,33.8,86000.0
2012-10-09 10:00:00,33.77,33.96,33.73,33.85,44100.0,33.77,33.96,33.73,33.85,44100.0
2012-10-09 10:30:00,33.85,33.97,33.56,33.71,54300.0,33.85,33.97,33.56,33.71,54300.0
2012-10-09 11:00:00,33.71,33.81,33.65,33.77,30100.0,33.71,33.81,33.65,33.77,30100.0
2012-10-09 11:30:00,33.75,33.93,33.73,33.91,41400.0,33.75,33.93,33.73,33.91,41400.0
2012-10-09 12:00:00,33.89,34.12,33.89,34.06,27100.0,33.89,34.12,33.89,34.06,27100.0
2012-10-09 12:30:00,34.07,34.09,33.92,33.93,29900.0,34.07,34.09,33.92,33.93,29900.0
2012-10-09 13:00:00,33.93,33.98,33.89,33.95,21600.0,33.93,33.98,33.89,33.95,21600.0
2012-10-09 13:30:00,33.95,34.04,33.89,33.99,53800.0,33.95,34.04,33.89,33.99,53800.0
2012-10-09 14:00:00,33.98,34.04,33.93,33.94,34100.0,33.98,34.04,33.93,33.94,34100.0
2012-10-09 14:30:00,33.9,33.93,33.74,33.86,45200.0,33.9,33.93,33.74,33.86,45200.0
2012-10-09 15:00:00,33.87,33.91,33.72,33.74,95200.0,33.87,33.91,33.72,33.74,95200.0
2012-10-09 15:30:00,33.75,33.77,33.65,33.7,103300.0,33.75,33.77,33.65,33.7,103300.0
2012-10-10 09:30:00,31.49,31.85,31.31,31.78,403500.0,31.49,31.85,31.31,31.78,403500.0
2012-10-10 10:00:00,31.78,32.47,31.78,32.13,389200.0,31.78,32.47,31.78,32.13,389200.0
2012-10-10 10:30:00,32.15,32.45,32.06,32.23,109100.0,32.15,32.45,32.06,32.23,109100.0
2012-10-10 11:00:00,32.22,32.42,32.12,32.14,117300.0,32.22,32.42,32.12,32.14,117300.0
2012-10-10 11:30:00,32.16,32.3,32.08,32.26,41900.0,32.16,32.3,32.08,32.26,41900.0
2012-10-10 12:00:00,32.25,32.5,32.25,32.45,50500.0,32.25,32.5,32.25,32.45,50500.0
2012-10-10 12:30:00,32.43,32.43,32.3,32.36,33100.0,32.43,32.43,32.3,32.36,33100.0
2012-10-10 13:00:00,32.35,32.45,32.22,32.28,90200.0,32.35,32.45,32.22,32.28,90200.0
2012-10-10 13:30:00,32.25,32.37,32.22,32.35,55700.0,32.25,32.37,32.22,32.35,55700.0
2012-10-10 14:00:00,32.37,32.45,32.35,32.41,55000.0,32.37,32.45,32.35,32.41,55000.0
2012-10-10 14:30:00,32.39,32.57,32.39,32.55,80400.0,32.39,32.57,32.39,32.55,80400.0
2012-10-10 15:00:00,32.54,32.71,32.53,32.64,84200.0,32.54,32.71,32.53,32.64,84200.0
2012-10-10 15:30:00,32.63,32.74,32.62,32.73,202200.0,32.63,32.74,32.62,32.73,202200.0
2012-10-11 09:30:00,33.13,33.29,32.79,32.85,65300.0,33.13,33.29,32.79,32.85,65300.0
2012-10-11 10:00:00,32.86,32.91,32.73,32.82,61300.0,32.86,32.91,32.73,32.82,61300.0
2012-10-11 10:30:00,32.84,32.87,32.73,32.74,46200.0,32.84,32.87,32.73,32.74,46200.0
2012-10-11 11:00:00,32.75,32.76,32.66,32.73,44900.0,32.75,32.76,32.66,32.73,44900.0
2012-10-11 11:30:00,32.73,32.75,32.52,32.57,45500.0,32.73,32.75,32.52,32.57,45500.0
2012-10-11 12:00:00,32.57,32.7,32.54,32.64,23300.0,32.57,32.7,32.54,32.64,23300.0
2012-10-11 12:30:00,32.64,32.79,32.52,32.75,66600.0,32.64,32.79,32.52,32.75,66600.0
2012-10-11 13:00:00,32.74,32.8,32.71,32.75,27800.0,32.74,32.8,32.71,32.75,27800.0
2012-10-11 13:30:00,32.74,32.74,32.57,32.6,25900.0,32.74,32.74,32.57,32.6,25900.0
2012-10-11 14:00:00,32.61,32.72,32.58,32.71,34100.0,32.61,32.72,32.58,32.71,34100.0
2012-10-11 14:30:00,32.72,32.78,32.67,32.67,37200.0,32.72,32.78,32.67,32.67,37200.0
2012-10-11 15:00:00,32.67,32.74,32.63,32.68,45300.0,32.67,32.74,32.63,32.68,45300.0
2012-10-11 15:30:00,32.7,32.73,32.61,32.63,92000.0,32.7,32.73,32.61,32.63,92000.0
2012-10-12 09:30:00,32.54,32.59,32.26,32.59,55700.0,32.54,32.59,32.26,32.59,55700.0
2012-10-12 10:00:00,32.57,32.64,32.33,32.37,166100.0,32.57,32.64,32.33,32.37,166100.0
2012-10-12 10:30:00,32.4,32.48,32.27,32.47,77600.0,32.4,32.48,32.27,32.47,77600.0
2012-10-12 11:00:00,32.46,32.5,32.29,32.44,141500.0,32.46,32.5,32.29,32.44,141500.0
2012-10-12 11:30:00,32.42,32.51,32.33,32.49,65900.0,32.42,32.51,32.33,32.49,65900.0
2012-10-12 12:00:00,32.49,32.49,32.33,32.35,18000.0,32.49,32.49,32.33,32.35,18000.0
2012-10-12 12:30:00,32.36,32.5,32.36,32.5,24400.0,32.36,32.5,32.36,32.5,24400.0
2012-10-12 13:00:00,32.48,32.52,32.44,32.51,23100.0,32.48,32.52,32.44,32.51,23100.0
2012-10-12 13:30:00,32.51,32.55,32.43,32.52,35700.0,32.51,32.55,32.43,32.52,35700.0
2012-10-12 14:00:00,32.5,32.65,32.46,32.63,102100.0,32.5,32.65,32.46,32.63,102100.0
2012-10-12 14:30:00,32.64,32.72,32.62,32.64,38700.0,32.64,32.72,32.62,32.64,38700.0
2012-10-12 15:00:00,32.65,32.65,32.51,32.55,48300.0,32.65,32.65,32.51,32.55,48300.0
2012-10-12 15:30:00,32.55,32.66,32.54,32.59,168700.0,32.55,32.66,32.54,32.59,168700.0
2012-10-15 09:30:00,32.58,32.87,32.42,32.6,64900.0,32.58,32.87,32.42,32.6,64900.0
2012-10-15 10:00:00,32.57,32.64,32.38,32.41,25800.0,32.57,32.64,32.38,32.41,25800.0
2012-10-15 10:30:00,32.41,32.51,32.36,32.38,45300.0,32.41,32.51,32.36,32.38,45300.0
2012-10-15 11:00:00,32.38,32.64,32.35,32.59,23200.0,32.38,32.64,32.35,32.59,23200.0
2012-10-15 11:30:00,32.6,32.8,32.58,32.68,25600.0,32.6,32.8,32.58,32.68,25600.0
2012-10-15 12:00:00,32.69,32.75,32.61,32.75,54800.0,32.69,32.75,32.61,32.75,54800.0
2012-10-15 12:30:00,32.73,32.81,32.68,32.69,30900.0,32.73,32.81,32.68,32.69,30900.0
2012-10-15 13:00:00,32.7,32.85,32.67,32.81,20400.0,32.7,32.85,32.67,32.81,20400.0
2012-10-15 13:30:00,32.83,32.95,32.79,32.81,27100.0,32.83,32.95,32.79,32.81,27100.0
2012-10-15 14:00:00,32.81,32.83,32.76,32.77,13300.0,32.81,32.83,32.76,32.77,13300.0
2012-10-15 14:30:00,32.76,32.79,32.69,32.73,29100.0,32.76,32.79,32.69,32.73,29100.0
2012-10-15 15:00:00,32.73,32.76,32.67,32.76,54000.0,32.73,32.76,32.67,32.76,54000.0
2012-10-15 15:30:00,32.77,32.97,32.75,32.92,105700.0,32.77,32.97,32.75,32.92,105700.0
2012-10-16 09:30:00,33.14,33.73,33.01,33.72,57000.0,33.14,33.73,33.01,33.72,57000.0
2012-10-16 10:00:00,33.7,33.87,33.67,33.85,69600.0,33.7,33.87,33.67,33.85,69600.0
2012-10-16 10:30:00,33.85,33.89,33.66,33.8,123200.0,33.85,33.89,33.66,33.8,123200.0
2012-10-16 11:00:00,33.8,34.02,33.75,34.01,50100.0,33.8,34.02,33.75,34.01,50100.0
2012-10-16 11:30:00,34.02,34.07,33.87,33.91,95200.0,34.02,34.07,33.87,33.91,95200.0
2012-10-16 12:00:00,33.91,34.12,33.91,34.08,69600.0,33.91,34.12,33.91,34.08,69600.0
2012-10-16 12:30:00,34.07,34.18,34.06,34.08,22400.0,34.07,34.18,34.06,34.08,22400.0
2012-10-16 13:00:00,34.08,34.1,34.05,34.08,20400.0,34.08,34.1,34.05,34.08,20400.0
2012-10-16 13:30:00,34.08,34.16,34.08,34.14,34500.0,34.08,34.16,34.08,34.14,34500.0
2012-10-16 14:00:00,34.13,34.13,34.03,34.09,37500.0,34.13,34.13,34.03,34.09,37500.0
2012-10-16 14:30:00,34.09,34.12,34.02,34.07,72700.0,34.09,34.12,34.02,34.07,72700.0
2012-10-16 15:00:00,34.08,34.11,34.02,34.11,63100.0,34.08,34.11,34.02,34.11,63100.0
2012-10-16 15:30:00,34.11,34.14,34.06,34.13,108100.0,34.11,34.14,34.06,34.13,108100.0
2012-10-17 09:30:00,34.13,34.24,33.9,34.18,47600.0,34.13,34.24,33.9,34.18,47600.0
2012-10-17 10:00:00,34.14,34.36,34.01,34.13,87400.0,34.14,34.36,34.01,34.13,87400.0
2012-10-17 10:30:00,34.12,34.21,33.96,34.2,57800.0,34.12,34.21,33.96,34.2,57800.0
2012-10-17 11:00:00,34.2,34.4,34.19,34.4,29400.0,34.2,34.4,34.19,34.4,29400.0
2012-10-17 11:30:00,34.4,34.46,34.37,34.38,32000.0,34.4,34.46,34.37,34.38,32000.0
2012-10-17 12:00:00,34.39,34.52,34.39,34.44,41200.0,34.39,34.52,34.39,34.44,41200.0
2012-10-17 12:30:00,34.45,34.53,34.38,34.38,16200.0,34.45,34.53,34.38,34.38,16200.0
2012-10-17 13:00:00,34.4,34.49,34.34,34.35,49800.0,34.4,34.49,34.34,34.35,49800.0
2012-10-17 13:30:00,34.34,34.42,34.27,34.39,51900.0,34.34,34.42,34.27,34.39,51900.0
2012-10-17 14:00:00,34.39,34.55,34.36,34.49,45900.0,34.39,34.55,34.36,34.49,45900.0
2012-10-17 14:30:00,34.49,34.62,34.49,34.58,40500.0,34.49,34.62,34.49,34.58,40500.0
2012-10-17 15:00:00,34.58,34.69,34.55,34.67,73600.0,34.58,34.69,34.55,34.67,73600.0
2012-10-17 15:30:00,34.67,34.83,34.63,34.67,155000.0,34.67,34.83,34.63,34.67,155000.0
2012-10-18 09:30:00,34.71,34.71,34.4,34.42,57800.0,34.71,34.71,34.4,34.42,57800.0
2012-10-18 10:00:00,34.45,34.57,34.29,34.51,67200.0,34.45,34.57,34.29,34.51,67200.0
2012-10-18 10:30:00,34.49,34.68,34.45,34.64,58700.0,34.49,34.68,34.45,34.64,58700.0
2012-10-18 11:00:00,34.64,34.7,34.58,34.6,25600.0,34.64,34.7,34.58,34.6,25600.0
2012-10-18 11:30:00,34.61,34.69,34.57,34.67,30600.0,34.61,34.69,34.57,34.67,30600.0
2012-10-18 12:00:00,34.68,34.71,34.61,34.61,20100.0,34.68,34.71,34.61,34.61,20100.0
2012-10-18 12:30:00,34.63,34.71,34.49,34.63,44000.0,34.63,34.71,34.49,34.63,44000.0
2012-10-18 13:00:00,34.64,34.67,34.5,34.6,19300.0,34.64,34.67,34.5,34.6,19300.0
2012-10-18 13:30:00,34.6,34.66,34.46,34.58,31200.0,34.6,34.66,34.46,34.58,31200.0
2012-10-18 14:00:00,34.58,34.61,34.47,34.48,25600.0,34.58,34.61,34.47,34.48,25600.0
2012-10-18 14:30:00,34.49,34.59,34.46,34.57,50200.0,34.49,34.59,34.46,34.57,50200.0
2012-10-18 15:00:00,34.58,34.65,34.47,34.62,76300.0,34.58,34.65,34.47,34.62,76300.0
2012-10-18 15:30:00,34.62,34.66,34.53,34.58,129600.0,34.62,34.66,34.53,34.58,129600.0
2012-10-19 09:30:00,34.43,34.66,34.32,34.37,46900.0,34.43,34.66,34.32,34.37,46900.0
2012-10-19 10:00:00,34.36,34.36,34.12,34.17,18100.0,34.36,34.36,34.12,34.17,18100.0
2012-10-19 10:30:00,34.16,34.16,33.98,34.01,50600.0,34.16,34.16,33.98,34.01,50600.0
2012-10-19 11:00:00,33.99,34.01,33.88,33.98,31000.0,33.99,34.01,33.88,33.98,31000.0
2012-10-19 11:30:00,33.99,34.0,33.89,33.98,30000.0,33.99,34.0,33.89,33.98,30000.0
2012-10-19 12:00:00,33.99,34.0,33.88,33.91,20700.0,33.99,34.0,33.88,33.91,20700.0
2012-10-19 12:30:00,33.93,34.15,33.93,34.08,20500.0,33.93,34.15,33.93,34.08,20500.0
2012-10-19 13:00:00,34.08,34.12,34.02,34.05,12800.0,34.08,34.12,34.02,34.05,12800.0
2012-10-19 13:30:00,34.05,34.05,33.83,33.86,24800.0,34.05,34.05,33.83,33.86,24800.0
2012-10-19 14:00:00,33.86,33.93,33.75,33.78,16600.0,33.86,33.93,33.75,33.78,16600.0
2012-10-19 14:30:00,33.8,33.95,33.77,33.91,56600.0,33.8,33.95,33.77,33.91,56600.0
2012-10-19 15:00:00,33.92,34.07,33.85,33.99,64400.0,33.92,34.07,33.85,33.99,64400.0
2012-10-19 15:30:00,33.97,34.13,33.95,34.0,117100.0,33.97,34.13,33.95,34.0,117100.0
2012-10-22 09:30:00,34.0,34.24,33.98,34.07,58000.0,34.0,34.24,33.98,34.07,58000.0
2012-10-22 10:00:00,34.07,34.36,34.07,34.23,30300.0,34.07,34.36,34.07,34.23,30300.0
2012-10-22 10:30:00,34.25,34.29,34.11,34.16,21400.0,34.25,34.29,34.11,34.16,21400.0
2012-10-22 11:00:00,34.19,34.28,33.99,34.0,26000.0,34.19,34.28,33.99,34.0,26000.0
2012-10-22 11:30:00,34.0,34.29,33.97,34.21,132300.0,34.0,34.29,33.97,34.21,132300.0
2012-10-22 12:00:00,34.2,34.26,34.11,34.15,20200.0,34.2,34.26,34.11,34.15,20200.0
2012-10-22 12:30:00,34.15,34.15,34.06,34.09,12300.0,34.15,34.15,34.06,34.09,12300.0
2012-10-22 13:00:00,34.06,34.11,33.85,33.85,15400.0,34.06,34.11,33.85,33.85,15400.0
2012-10-22 13:30:00,33.85,33.93,33.79,33.89,19700.0,33.85,33.93,33.79,33.89,19700.0
2012-10-22 14:00:00,33.9,34.0,33.88,33.95,24100.0,33.9,34.0,33.88,33.95,24100.0
2012-10-22 14:30:00,33.92,34.0,33.89,33.94,34200.0,33.92,34.0,33.89,33.94,34200.0
2012-10-22 15:00:00,33.96,34.1,33.91,34.09,28800.0,33.96,34.1,33.91,34.09,28800.0
2012-10-22 15:30:00,34.08,34.2,34.02,34.18,82900.0,34.08,34.2,34.02,34.18,82900.0
2012-10-23 09:30:00,33.75,33.8,33.53,33.72,22500.0,33.75,33.8,33.53,33.72,22500.0
2012-10-23 10:00:00,33.72,33.9,33.7,33.7,37600.0,33.72,33.9,33.7,33.7,37600.0
2012-10-23 10:30:00,33.69,33.8,33.6,33.8,22400.0,33.69,33.8,33.6,33.8,22400.0
2012-10-23 11:00:00,33.81,33.97,33.79,33.92,44000.0,33.81,33.97,33.79,33.92,44000.0
2012-10-23 11:30:00,33.92,33.93,33.77,33.85,29300.0,33.92,33.93,33.77,33.85,29300.0
2012-10-23 12:00:00,33.85,33.97,33.81,33.97,21600.0,33.85,33.97,33.81,33.97,21600.0
2012-10-23 12:30:00,33.97,34.31,33.95,34.26,18500.0,33.97,34.31,33.95,34.26,18500.0
2012-10-23 13:00:00,34.27,34.37,34.17,34.18,18400.0,34.27,34.37,34.17,34.18,18400.0
2012-10-23 13:30:00,34.18,34.2,33.94,33.98,74300.0,34.18,34.2,33.94,33.98,74300.0
2012-10-23 14:00:00,33.98,34.13,33.77,33.82,54800.0,33.98,34.13,33.77,33.82,54800.0
2012-10-23 14:30:00,33.82,33.98,33.78,33.96,60200.0,33.82,33.98,33.78,33.96,60200.0
2012-10-23 15:00:00,33.96,34.04,33.91,33.98,85400.0,33.96,34.04,33.91,33.98,85400.0
2012-10-23 15:30:00,34.0,34.07,33.93,34.03,107000.0,34.0,34.07,33.93,34.03,107000.0
2012-10-24 09:30:00,34.15,34.25,33.69,33.86,27900.0,34.15,34.25,33.69,33.86,27900.0
2012-10-24 10:00:00,33.88,33.92,33.67,33.85,56400.0,33.88,33.92,33.67,33.85,56400.0
2012-10-24 10:30:00,33.84,33.97,33.82,33.85,26000.0,33.84,33.97,33.82,33.85,26000.0
2012-10-24 11:00:00,33.87,33.91,33.75,33.81,32100.0,33.87,33.91,33.75,33.81,32100.0
2012-10-24 11:30:00,33.81,33.81,33.66,33.68,26600.0,33.81,33.81,33.66,33.68,26600.0
2012-10-24 12:00:00,33.68,33.88,33.68,33.82,26600.0,33.68,33.88,33.68,33.82,26600.0
2012-10-24 12:30:00,33.81,33.91,33.81,33.85,50100.0,33.81,33.91,33.81,33.85,50100.0
2012-10-24 13:00:00,33.85,33.86,33.73,33.81,26100.0,33.85,33.86,33.73,33.81,26100.0
2012-10-24 13:30:00,33.8,33.84,33.76,33.82,22400.0,33.8,33.84,33.76,33.82,22400.0
2012-10-24 14:00:00,33.81,33.94,33.74,33.89,31600.0,33.81,33.94,33.74,33.89,31600.0
2012-10-24 14:30:00,33.88,33.93,33.83,33.84,23900.0,33.88,33.93,33.83,33.84,23900.0
2012-10-24 15:00:00,33.83,33.84,33.71,33.83,39400.0,33.83,33.84,33.71,33.83,39400.0
2012-10-24 15:30:00,33.83,33.84,33.73,33.81,86200.0,33.83,33.84,33.73,33.81,86200.0
2012-10-25 09:30:00,34.1,34.39,34.1,34.36,22800.0,34.1,34.39,34.1,34.36,22800.0
2012-10-25 10:00:00,34.34,34.66,34.21,34.59,41700.0,34.34,34.66,34.21,34.59,41700.0
2012-10-25 10:30:00,34.61,34.64,34.48,34.55,75700.0,34.61,34.64,34.48,34.55,75700.0
2012-10-25 11:00:00,34.54,34.72,34.54,34.61,34100.0,34.54,34.72,34.54,34.61,34100.0
2012-10-25 11:30:00,34.63,34.67,34.38,34.6,77500.0,34.63,34.67,34.38,34.6,77500.0
2012-10-25 12:00:00,34.59,34.64,34.49,34.59,26200.0,34.59,34.64,34.49,34.59,26200.0
2012-10-25 12:30:00,34.58,34.67,34.51,34.67,15700.0,34.58,34.67,34.51,34.67,15700.0
2012-10-25 13:00:00,34.67,34.73,34.52,34.6,28300.0,34.67,34.73,34.52,34.6,28300.0
2012-10-25 13:30:00,34.6,34.62,34.54,34.61,18500.0,34.6,34.62,34.54,34.61,18500.0
2012-10-25 14:00:00,34.6,34.61,34.49,34.51,37600.0,34.6,34.61,34.49,34.51,37600.0
2012-10-25 14:30:00,34.51,34.63,34.51,34.59,31200.0,34.51,34.63,34.51,34.59,31200.0
2012-10-25 15:00:00,34.59,34.6,34.49,34.5,47900.0,34.59,34.6,34.49,34.5,47900.0
2012-10-25 15:30:00,34.51,34.61,34.5,34.61,89100.0,34.51,34.61,34.5,34.61,89100.0
2012-10-26 09:30:00,34.57,35.03,34.44,34.66,54500.0,34.57,35.03,34.44,34.66,54500.0
2012-10-26 10:00:00,34.6,34.78,34.53,34.53,16400.0,34.6,34.78,34.53,34.53,16400.0
2012-10-26 10:30:00,34.48,34.65,34.48,34.56,11100.0,34.48,34.65,34.48,34.56,11100.0
2012-10-26 11:00:00,34.58,34.64,34.52,34.64,10100.0,34.58,34.64,34.52,34.64,10100.0
2012-10-26 11:30:00,34.66,34.77,34.56,34.56,32900.0,34.66,34.77,34.56,34.56,32900.0
2012-10-26 12:00:00,34.55,34.57,34.43,34.53,30900.0,34.55,34.57,34.43,34.53,30900.0
2012-10-26 12:30:00,34.54,34.56,34.45,34.52,15600.0,34.54,34.56,34.45,34.52,15600.0
2012-10-26 13:00:00,34.49,34.5,34.34,34.42,12200.0,34.49,34.5,34.34,34.42,12200.0
2012-10-26 13:30:00,34.43,34.55,34.4,34.52,21800.0,34.43,34.55,34.4,34.52,21800.0
2012-10-26 14:00:00,34.52,34.54,34.44,34.48,24200.0,34.52,34.54,34.44,34.48,24200.0
2012-10-26 14:30:00,34.48,34.58,34.47,34.51,29800.0,34.48,34.58,34.47,34.51,29800.0
2012-10-26 15:00:00,34.5,34.61,34.5,34.51,53000.0,34.5,34.61,34.5,34.51,53000.0
2012-10-26 15:30:00,34.52,34.59,34.46,34.55,156200.0,34.52,34.59,34.46,34.55,156200.0
2012-10-31 09:30:00,34.64,35.3,34.1,34.88,138200.0,34.64,35.3,34.1,34.88,138200.0
2012-10-31 10:00:00,34.92,35.08,34.88,34.96,81200.0,34.92,35.08,34.88,34.96,81200.0
2012-10-31 10:30:00,34.98,35.49,34.96,35.36,114100.0,34.98,35.49,34.96,35.36,114100.0
2012-10-31 11:00:00,35.37,35.38,34.93,35.12,53800.0,35.37,35.38,34.93,35.12,53800.0
2012-10-31 11:30:00,35.12,35.29,35.11,35.29,20100.0,35.12,35.29,35.11,35.29,20100.0
2012-10-31 12:00:00,35.28,35.35,35.1,35.16,24200.0,35.28,35.35,35.1,35.16,24200.0
2012-10-31 12:30:00,35.16,35.54,35.16,35.22,56500.0,35.16,35.54,35.16,35.22,56500.0
2012-10-31 13:00:00,35.19,35.22,34.98,35.03,30900.0,35.19,35.22,34.98,35.03,30900.0
2012-10-31 13:30:00,35.03,35.03,34.9,34.99,17900.0,35.03,35.03,34.9,34.99,17900.0
2012-10-31 14:00:00,34.99,35.02,34.83,35.01,27900.0,34.99,35.02,34.83,35.01,27900.0
2012-10-31 14:30:00,35.0,35.4,34.99,35.36,74900.0,35.0,35.4,34.99,35.36,74900.0
2012-10-31 15:00:00,35.36,35.44,35.29,35.35,104400.0,35.36,35.44,35.29,35.35,104400.0
2012-10-31 15:30:00,35.35,35.57,35.1,35.23,266000.0,35.35,35.57,35.1,35.23,266000.0
2012-11-01 09:30:00,35.18,35.97,35.06,35.96,33700.0,35.18,35.97,35.06,35.96,33700.0
2012-11-01 10:00:00,35.98,36.49,35.92,36.34,64700.0,35.98,36.49,35.92,36.34,64700.0
2012-11-01 10:30:00,36.34,36.71,36.31,36.7,78900.0,36.34,36.71,36.31,36.7,78900.0
2012-11-01 11:00:00,36.7,36.73,36.46,36.67,74900.0,36.7,36.73,36.46,36.67,74900.0
2012-11-01 11:30:00,36.66,36.87,36.66,36.87,64400.0,36.66,36.87,36.66,36.87,64400.0
2012-11-01 12:00:00,36.88,36.88,36.63,36.82,62200.0,36.88,36.88,36.63,36.82,62200.0
2012-11-01 12:30:00,36.82,36.83,36.72,36.78,45600.0,36.82,36.83,36.72,36.78,45600.0
2012-11-01 13:00:00,36.78,36.87,36.72,36.86,62500.0,36.78,36.87,36.72,36.86,62500.0
2012-11-01 13:30:00,36.85,36.95,36.82,36.93,53700.0,36.85,36.95,36.82,36.93,53700.0
2012-11-01 14:00:00,36.93,36.93,36.83,36.87,35900.0,36.93,36.93,36.83,36.87,35900.0
2012-11-01 14:30:00,36.87,36.91,36.82,36.88,24900.0,36.87,36.91,36.82,36.88,24900.0
2012-11-01 15:00:00,36.87,36.87,36.75,36.77,47400.0,36.87,36.87,36.75,36.77,47400.0
2012-11-01 15:30:00,36.77,36.92,36.74,36.92,157700.0,36.77,36.92,36.74,36.92,157700.0
2012-11-02 09:30:00,37.18,37.18,36.65,36.83,32800.0,37.18,37.18,36.65,36.83,32800.0
2012-11-02 10:00:00,36.85,36.88,36.61,36.63,42100.0,36.85,36.88,36.61,36.63,42100.0
2012-11-02 10:30:00,36.63,36.74,36.51,36.68,18300.0,36.63,36.74,36.51,36.68,18300.0
2012-11-02 11:00:00,36.66,36.89,36.62,36.85,51200.0,36.66,36.89,36.62,36.85,51200.0
2012-11-02 11:30:00,36.85,36.88,36.66,36.69,28200.0,36.85,36.88,36.66,36.69,28200.0
2012-11-02 12:00:00,36.67,36.69,36.51,36.52,31200.0,36.67,36.69,36.51,36.52,31200.0
2012-11-02 12:30:00,36.51,36.55,36.49,36.52,25500.0,36.51,36.55,36.49,36.52,25500.0
2012-11-02 13:00:00,36.51,36.54,36.46,36.48,16600.0,36.51,36.54,36.46,36.48,16600.0
2012-11-02 13:30:00,36.46,36.53,36.39,36.41,19600.0,36.46,36.53,36.39,36.41,19600.0
2012-11-02 14:00:00,36.42,36.45,36.28,36.28,37800.0,36.42,36.45,36.28,36.28,37800.0
2012-11-02 14:30:00,36.29,36.33,36.17,36.21,25900.0,36.29,36.33,36.17,36.21,25900.0
2012-11-02 15:00:00,36.23,36.3,36.18,36.27,76200.0,36.23,36.3,36.18,36.27,76200.0
2012-11-02 15:30:00,36.27,36.27,36.05,36.09,160700.0,36.27,36.27,36.05,36.09,160700.0
2012-11-05 09:30:00,36.18,36.59,35.9,36.52,81200.0,36.18,36.59,35.9,36.52,81200.0
2012-11-05 10:00:00,36.52,36.57,36.29,36.49,66900.0,36.52,36.57,36.29,36.49,66900.0
2012-11-05 10:30:00,36.48,36.88,36.45,36.77,61400.0,36.48,36.88,36.45,36.77,61400.0
2012-11-05 11:00:00,36.73,36.8,36.66,36.72,37200.0,36.73,36.8,36.66,36.72,37200.0
2012-11-05 11:30:00,36.74,36.74,36.58,36.61,36500.0,36.74,36.74,36.58,36.61,36500.0
2012-11-05 12:00:00,36.61,36.67,36.42,36.5,61300.0,36.61,36.67,36.42,36.5,61300.0
2012-11-05 12:30:00,36.52,36.6,36.34,36.59,38700.0,36.52,36.6,36.34,36.59,38700.0
2012-11-05 13:00:00,36.59,36.78,36.55,36.78,23800.0,36.59,36.78,36.55,36.78,23800.0
2012-11-05 13:30:00,36.75,36.8,36.63,36.68,28300.0,36.75,36.8,36.63,36.68,28300.0
2012-11-05 14:00:00,36.7,36.83,36.64,36.83,59500.0,36.7,36.83,36.64,36.83,59500.0
2012-11-05 14:30:00,36.83,37.07,36.83,37.06,38100.0,36.83,37.07,36.83,37.06,38100.0
2012-11-05 15:00:00,37.07,37.2,37.05,37.18,74500.0,37.07,37.2,37.05,37.18,74500.0
2012-11-05 15:30:00,37.18,37.28,37.14,37.18,133900.0,37.18,37.28,37.14,37.18,133900.0
2012-11-06 09:30:00,37.25,37.56,37.02,37.52,63400.0,37.25,37.56,37.02,37.52,63400.0
2012-11-06 10:00:00,37.54,37.65,37.46,37.64,25300.0,37.54,37.65,37.46,37.64,25300.0
2012-11-06 10:30:00,37.64,37.81,37.59,37.66,26200.0,37.64,37.81,37.59,37.66,26200.0
2012-11-06 11:00:00,37.66,37.74,37.6,37.74,57000.0,37.66,37.74,37.6,37.74,57000.0
2012-11-06 11:30:00,37.73,37.99,37.69,37.97,112900.0,37.73,37.99,37.69,37.97,112900.0
2012-11-06 12:00:00,37.95,38.12,37.94,38.02,58100.0,37.95,38.12,37.94,38.02,58100.0
2012-11-06 12:30:00,38.04,38.07,37.88,37.97,36500.0,38.04,38.07,37.88,37.97,36500.0
2012-11-06 13:00:00,37.95,38.0,37.89,37.92,29300.0,37.95,38.0,37.89,37.92,29300.0
2012-11-06 13:30:00,37.91,37.96,37.85,37.89,51400.0,37.91,37.96,37.85,37.89,51400.0
2012-11-06 14:00:00,37.9,37.96,37.86,37.88,69800.0,37.9,37.96,37.86,37.88,69800.0
2012-11-06 14:30:00,37.88,38.02,37.82,37.87,57200.0,37.88,38.02,37.82,37.87,57200.0
2012-11-06 15:00:00,37.88,37.93,37.83,37.89,92500.0,37.88,37.93,37.83,37.89,92500.0
2012-11-06 15:30:00,37.89,37.98,37.82,37.96,211500.0,37.89,37.98,37.82,37.96,211500.0
2012-11-07 09:30:00,37.43,37.56,37.14,37.25,110400.0,37.43,37.56,37.14,37.25,110400.0
2012-11-07 10:00:00,37.26,37.37,37.18,37.27,43800.0,37.26,37.37,37.18,37.27,43800.0
2012-11-07 10:30:00,37.24,37.33,37.04,37.1,77600.0,37.24,37.33,37.04,37.1,77600.0
2012-11-07 11:00:00,37.1,37.22,36.85,36.9,43500.0,37.1,37.22,36.85,36.9,43500.0
2012-11-07 11:30:00,36.9,36.99,36.78,36.85,43400.0,36.9,36.99,36.78,36.85,43400.0
2012-11-07 12:00:00,36.85,36.87,36.72,36.84,48300.0,36.85,36.87,36.72,36.84,48300.0
2012-11-07 12:30:00,36.84,36.88,36.58,36.61,50200.0,36.84,36.88,36.58,36.61,50200.0
2012-11-07 13:00:00,36.6,36.92,36.58,36.8,76500.0,36.6,36.92,36.58,36.8,76500.0
2012-11-07 13:30:00,36.79,36.89,36.67,36.67,68500.0,36.79,36.89,36.67,36.67,68500.0
2012-11-07 14:00:00,36.68,36.86,36.68,36.77,61300.0,36.68,36.86,36.68,36.77,61300.0
2012-11-07 14:30:00,36.77,36.95,36.73,36.9,51300.0,36.77,36.95,36.73,36.9,51300.0
2012-11-07 15:00:00,36.9,36.96,36.78,36.82,95200.0,36.9,36.96,36.78,36.82,95200.0
2012-11-07 15:30:00,36.83,36.88,36.75,36.8,224600.0,36.83,36.88,36.75,36.8,224600.0
2012-11-08 09:30:00,36.83,37.14,36.74,36.97,24200.0,36.83,37.14,36.74,36.97,24200.0
2012-11-08 10:00:00,36.99,37.08,36.89,36.97,107200.0,36.99,37.08,36.89,36.97,107200.0
2012-11-08 10:30:00,37.0,37.09,36.8,36.9,102700.0,37.0,37.09,36.8,36.9,102700.0
2012-11-08 11:00:00,36.95,37.08,36.85,37.02,42000.0,36.95,37.08,36.85,37.02,42000.0
2012-11-08 11:30:00,37.04,37.04,36.85,36.96,23800.0,37.04,37.04,36.85,36.96,23800.0
2012-11-08 12:00:00,36.91,36.94,36.83,36.83,17800.0,36.91,36.94,36.83,36.83,17800.0
2012-11-08 12:30:00,36.87,36.87,36.74,36.82,26200.0,36.87,36.87,36.74,36.82,26200.0
2012-11-08 13:00:00,36.82,36.82,36.69,36.74,21000.0,36.82,36.82,36.69,36.74,21000.0
2012-11-08 13:30:00,36.73,36.86,36.66,36.86,28000.0,36.73,36.86,36.66,36.86,28000.0
2012-11-08 14:00:00,36.84,36.84,36.72,36.77,28200.0,36.84,36.84,36.72,36.77,28200.0
2012-11-08 14:30:00,36.76,36.78,36.7,36.72,73100.0,36.76,36.78,36.7,36.72,73100.0
2012-11-08 15:00:00,36.72,36.8,36.71,36.76,73900.0,36.72,36.8,36.71,36.76,73900.0
2012-11-08 15:30:00,36.75,36.76,36.59,36.6,160400.0,36.75,36.76,36.59,36.6,160400.0
2012-11-09 09:30:00,36.51,36.75,36.37,36.56,57100.0,36.51,36.75,36.37,36.56,57100.0
2012-11-09 10:00:00,36.53,36.78,36.46,36.66,37300.0,36.53,36.78,36.46,36.66,37300.0
2012-11-09 10:30:00,36.66,37.0,36.61,36.99,34200.0,36.66,37.0,36.61,36.99,34200.0
2012-11-09 11:00:00,36.99,37.02,36.77,36.82,44700.0,36.99,37.02,36.77,36.82,44700.0
2012-11-09 11:30:00,36.79,37.05,36.75,37.0,54500.0,36.79,37.05,36.75,37.0,54500.0
2012-11-09 12:00:00,37.02,37.2,37.02,37.17,25700.0,37.02,37.2,37.02,37.17,25700.0
2012-11-09 12:30:00,37.17,37.26,37.1,37.13,55900.0,37.17,37.26,37.1,37.13,55900.0
2012-11-09 13:00:00,37.12,37.19,36.86,36.86,9700.0,37.12,37.19,36.86,36.86,9700.0
2012-11-09 13:30:00,36.86,37.07,36.82,37.01,15100.0,36.86,37.07,36.82,37.01,15100.0
2012-11-09 14:00:00,37.01,37.03,36.89,36.98,51800.0,37.01,37.03,36.89,36.98,51800.0
2012-11-09 14:30:00,36.98,37.03,36.93,36.97,37400.0,36.98,37.03,36.93,36.97,37400.0
2012-11-09 15:00:00,36.96,37.05,36.94,37.03,35100.0,36.96,37.05,36.94,37.03,35100.0
2012-11-09 15:30:00,37.01,37.01,36.86,36.89,129400.0,37.01,37.01,36.86,36.89,129400.0
2012-11-12 09:30:00,36.96,36.97,36.63,36.68,11400.0,36.96,36.97,36.63,36.68,11400.0
2012-11-12 10:00:00,36.68,36.69,36.56,36.65,10400.0,36.68,36.69,36.56,36.65,10400.0
2012-11-12 10:30:00,36.65,36.74,36.55,36.55,8900.0,36.65,36.74,36.55,36.55,8900.0
2012-11-12 11:00:00,36.54,36.66,36.53,36.62,24200.0,36.54,36.66,36.53,36.62,24200.0
2012-11-12 11:30:00,36.61,36.67,36.55,36.66,11000.0,36.61,36.67,36.55,36.66,11000.0
2012-11-12 12:00:00,36.65,36.69,36.62,36.67,4900.0,36.65,36.69,36.62,36.67,4900.0
2012-11-12 12:30:00,36.67,36.86,36.67,36.81,5400.0,36.67,36.86,36.67,36.81,5400.0
2012-11-12 13:00:00,36.84,37.0,36.84,36.95,9800.0,36.84,37.0,36.84,36.95,9800.0
2012-11-12 13:30:00,36.92,36.93,36.81,36.88,7500.0,36.92,36.93,36.81,36.88,7500.0
2012-11-12 14:00:00,36.87,36.9,36.83,36.87,9500.0,36.87,36.9,36.83,36.87,9500.0
2012-11-12 14:30:00,36.85,36.87,36.76,36.86,11300.0,36.85,36.87,36.76,36.86,11300.0
2012-11-12 15:00:00,36.85,36.89,36.74,36.76,20600.0,36.85,36.89,36.74,36.76,20600.0
2012-11-12 15:30:00,36.77,36.84,36.73,36.8,71400.0,36.77,36.84,36.73,36.8,71400.0
2012-11-13 09:30:00,36.66,37.0,36.51,36.89,17800.0,36.66,37.0,36.51,36.89,17800.0
2012-11-13 10:00:00,36.91,36.98,36.76,36.88,51500.0,36.91,36.98,36.76,36.88,51500.0
2012-11-13 10:30:00,36.87,37.05,36.84,37.05,10400.0,36.87,37.05,36.84,37.05,10400.0
2012-11-13 11:00:00,37.01,37.12,36.98,37.1,9400.0,37.01,37.12,36.98,37.1,9400.0
2012-11-13 11:30:00,37.1,37.13,36.98,37.08,16400.0,37.1,37.13,36.98,37.08,16400.0
2012-11-13 12:00:00,37.07,37.11,36.96,37.0,21200.0,37.07,37.11,36.96,37.0,21200.0
2012-11-13 12:30:00,37.01,37.14,36.96,37.11,41300.0,37.01,37.14,36.96,37.11,41300.0
2012-11-13 13:00:00,37.09,37.16,37.05,37.14,55800.0,37.09,37.16,37.05,37.14,55800.0
2012-11-13 13:30:00,37.14,37.32,37.12,37.2,39600.0,37.14,37.32,37.12,37.2,39600.0
2012-11-13 14:00:00,37.21,37.23,37.08,37.12,14200.0,37.21,37.23,37.08,37.12,14200.0
2012-11-13 14:30:00,37.13,37.13,37.01,37.12,20600.0,37.13,37.13,37.01,37.12,20600.0
2012-11-13 15:00:00,37.12,37.14,36.91,36.93,26100.0,37.12,37.14,36.91,36.93,26100.0
2012-11-13 15:30:00,36.92,36.98,36.8,36.81,65500.0,36.92,36.98,36.8,36.81,65500.0
2012-11-14 09:30:00,37.0,37.01,36.74,36.78,25000.0,37.0,37.01,36.74,36.78,25000.0
2012-11-14 10:00:00,36.79,36.82,36.67,36.73,32000.0,36.79,36.82,36.67,36.73,32000.0
2012-11-14 10:30:00,36.73,36.74,36.44,36.46,52400.0,36.73,36.74,36.44,36.46,52400.0
2012-11-14 11:00:00,36.46,36.49,36.34,36.46,16100.0,36.46,36.49,36.34,36.46,16100.0
2012-11-14 11:30:00,36.47,36.5,36.41,36.5,11700.0,36.47,36.5,36.41,36.5,11700.0
2012-11-14 12:00:00,36.48,36.48,36.35,36.46,16700.0,36.48,36.48,36.35,36.46,16700.0
2012-11-14 12:30:00,36.46,36.46,36.31,36.33,13200.0,36.46,36.46,36.31,36.33,13200.0
2012-11-14 13:00:00,36.33,36.4,36.27,36.35,23700.0,36.33,36.4,36.27,36.35,23700.0
2012-11-14 13:30:00,36.35,36.46,36.34,36.37,16900.0,36.35,36.46,36.34,36.37,16900.0
2012-11-14 14:00:00,36.37,36.41,36.22,36.3,38700.0,36.37,36.41,36.22,36.3,38700.0
2012-11-14 14:30:00,36.3,36.3,36.15,36.16,35400.0,36.3,36.3,36.15,36.16,35400.0
2012-11-14 15:00:00,36.16,36.18,35.97,36.06,71800.0,36.16,36.18,35.97,36.06,71800.0
2012-11-14 15:30:00,36.06,36.07,35.85,35.92,133500.0,36.06,36.07,35.85,35.92,133500.0
2012-11-15 09:30:00,35.98,36.13,35.6,36.01,58400.0,35.98,36.13,35.6,36.01,58400.0
2012-11-15 10:00:00,36.02,36.39,35.87,35.95,41100.0,36.02,36.39,35.87,35.95,41100.0
2012-11-15 10:30:00,35.95,36.01,35.81,35.82,33300.0,35.95,36.01,35.81,35.82,33300.0
2012-11-15 11:00:00,35.82,35.98,35.82,35.89,36900.0,35.82,35.98,35.82,35.89,36900.0
2012-11-15 11:30:00,35.89,35.96,35.78,35.86,43600.0,35.89,35.96,35.78,35.86,43600.0
2012-11-15 12:00:00,35.86,35.86,35.69,35.71,25200.0,35.86,35.86,35.69,35.71,25200.0
2012-11-15 12:30:00,35.71,35.81,35.64,35.71,24600.0,35.71,35.81,35.64,35.71,24600.0
2012-11-15 13:00:00,35.72,35.81,35.67,35.8,17500.0,35.72,35.81,35.67,35.8,17500.0
2012-11-15 13:30:00,35.81,35.97,35.75,35.95,67700.0,35.81,35.97,35.75,35.95,67700.0
2012-11-15 14:00:00,35.93,35.96,35.81,35.84,47300.0,35.93,35.96,35.81,35.84,47300.0
2012-11-15 14:30:00,35.84,35.84,35.7,35.7,42900.0,35.84,35.84,35.7,35.7,42900.0
2012-11-15 15:00:00,35.7,35.8,35.64,35.67,82100.0,35.7,35.8,35.64,35.67,82100.0
2012-11-15 15:30:00,35.66,35.91,35.65,35.83,146600.0,35.66,35.91,35.65,35.83,146600.0
2012-11-16 09:30:00,35.83,35.88,35.41,35.65,67900.0,35.83,35.88,35.41,35.65,67900.0
2012-11-16 10:00:00,35.65,35.67,35.32,35.51,84200.0,35.65,35.67,35.32,35.51,84200.0
2012-11-16 10:30:00,35.51,35.6,35.45,35.5,37700.0,35.51,35.6,35.45,35.5,37700.0
2012-11-16 11:00:00,35.5,35.57,35.26,35.31,39800.0,35.5,35.57,35.26,35.31,39800.0
2012-11-16 11:30:00,35.28,35.77,35.28,35.74,42600.0,35.28,35.77,35.28,35.74,42600.0
2012-11-16 12:00:00,35.73,35.88,35.67,35.8,20300.0,35.73,35.88,35.67,35.8,20300.0
2012-11-16 12:30:00,35.81,35.98,35.81,35.86,27200.0,35.81,35.98,35.81,35.86,27200.0
2012-11-16 13:00:00,35.87,35.88,35.66,35.68,32100.0,35.87,35.88,35.66,35.68,32100.0
2012-11-16 13:30:00,35.68,35.69,35.46,35.63,67600.0,35.68,35.69,35.46,35.63,67600.0
2012-11-16 14:00:00,35.63,35.67,35.58,35.66,50400.0,35.63,35.67,35.58,35.66,50400.0
2012-11-16 14:30:00,35.66,35.77,35.58,35.74,39600.0,35.66,35.77,35.58,35.74,39600.0
2012-11-16 15:00:00,35.73,35.85,35.69,35.82,89600.0,35.73,35.85,35.69,35.82,89600.0
2012-11-16 15:30:00,35.81,35.95,35.8,35.9,130000.0,35.81,35.95,35.8,35.9,130000.0
2012-11-19 09:30:00,36.4,36.6,36.17,36.52,29600.0,36.4,36.6,36.17,36.52,29600.0
2012-11-19 10:00:00,36.53,36.59,36.46,36.56,44400.0,36.53,36.59,36.46,36.56,44400.0
2012-11-19 10:30:00,36.56,36.74,36.56,36.69,23300.0,36.56,36.74,36.56,36.69,23300.0
2012-11-19 11:00:00,36.7,36.74,36.61,36.65,19400.0,36.7,36.74,36.61,36.65,19400.0
2012-11-19 11:30:00,36.66,36.67,36.56,36.57,16000.0,36.66,36.67,36.56,36.57,16000.0
2012-11-19 12:00:00,36.58,36.63,36.5,36.51,28400.0,36.58,36.63,36.5,36.51,28400.0
2012-11-19 12:30:00,36.51,36.58,36.51,36.52,41100.0,36.51,36.58,36.51,36.52,41100.0
2012-11-19 13:00:00,36.53,36.55,36.48,36.49,11100.0,36.53,36.55,36.48,36.49,11100.0
2012-11-19 13:30:00,36.49,36.5,36.37,36.39,18600.0,36.49,36.5,36.37,36.39,18600.0
2012-11-19 14:00:00,36.41,36.48,36.39,36.41,28300.0,36.41,36.48,36.39,36.41,28300.0
2012-11-19 14:30:00,36.41,36.51,36.36,36.49,33000.0,36.41,36.51,36.36,36.49,33000.0
2012-11-19 15:00:00,36.49,36.51,36.44,36.46,47000.0,36.49,36.51,36.44,36.46,47000.0
2012-11-19 15:30:00,36.46,36.48,36.39,36.46,122600.0,36.46,36.48,36.39,36.46,122600.0
2012-11-20 09:30:00,36.39,36.51,36.0,36.19,17300.0,36.39,36.51,36.0,36.19,17300.0
2012-11-20 10:00:00,36.21,36.36,36.19,36.32,15200.0,36.21,36.36,36.19,36.32,15200.0
2012-11-20 10:30:00,36.33,36.4,36.27,36.3,27300.0,36.33,36.4,36.27,36.3,27300.0
2012-11-20 11:00:00,36.28,36.35,36.16,36.33,36300.0,36.28,36.35,36.16,36.33,36300.0
2012-11-20 11:30:00,36.34,36.46,36.32,36.42,32100.0,36.34,36.46,36.32,36.42,32100.0
2012-11-20 12:00:00,36.45,36.49,36.33,36.37,13400.0,36.45,36.49,36.33,36.37,13400.0
2012-11-20 12:30:00,36.36,36.42,36.32,36.4,12200.0,36.36,36.42,36.32,36.4,12200.0
2012-11-20 13:00:00,36.38,36.39,36.09,36.12,21000.0,36.38,36.39,36.09,36.12,21000.0
2012-11-20 13:30:00,36.12,36.14,36.01,36.1,13800.0,36.12,36.14,36.01,36.1,13800.0
2012-11-20 14:00:00,36.12,36.33,36.1,36.32,15300.0,36.12,36.33,36.1,36.32,15300.0
2012-11-20 14:30:00,36.31,36.32,36.23,36.27,20200.0,36.31,36.32,36.23,36.27,20200.0
2012-11-20 15:00:00,36.27,36.31,36.21,36.24,44100.0,36.27,36.31,36.21,36.24,44100.0
2012-11-20 15:30:00,36.24,36.39,36.24,36.39,60100.0,36.24,36.39,36.24,36.39,60100.0
2012-11-21 09:30:00,36.45,36.48,36.24,36.35,19200.0,36.45,36.48,36.24,36.35,19200.0
2012-11-21 10:00:00,36.35,36.45,36.28,36.45,16300.0,36.35,36.45,36.28,36.45,16300.0
2012-11-21 10:30:00,36.44,36.46,36.35,36.41,16500.0,36.44,36.46,36.35,36.41,16500.0
2012-11-21 11:00:00,36.41,36.55,36.38,36.55,15300.0,36.41,36.55,36.38,36.55,15300.0
2012-11-21 11:30:00,36.54,36.58,36.51,36.52,14100.0,36.54,36.58,36.51,36.52,14100.0
2012-11-21 12:00:00,36.53,36.53,36.46,36.52,10400.0,36.53,36.53,36.46,36.52,10400.0
2012-11-21 12:30:00,36.51,36.55,36.48,36.48,8000.0,36.51,36.55,36.48,36.48,8000.0
2012-11-21 13:00:00,36.48,36.49,36.35,36.37,8800.0,36.48,36.49,36.35,36.37,8800.0
2012-11-21 13:30:00,36.38,36.44,36.38,36.41,9600.0,36.38,36.44,36.38,36.41,9600.0
2012-11-21 14:00:00,36.4,36.43,36.37,36.41,9700.0,36.4,36.43,36.37,36.41,9700.0
2012-11-21 14:30:00,36.41,36.45,36.31,36.32,19000.0,36.41,36.45,36.31,36.32,19000.0
2012-11-21 15:00:00,36.33,36.37,36.27,36.35,29300.0,36.33,36.37,36.27,36.35,29300.0
2012-11-21 15:30:00,36.34,36.41,36.33,36.37,55000.0,36.34,36.41,36.33,36.37,55000.0
2012-11-23 09:30:00,36.64,36.99,36.46,36.88,19600.0,36.64,36.99,36.46,36.88,19600.0
2012-11-23 10:00:00,36.9,37.15,36.76,37.15,27700.0,36.9,37.15,36.76,37.15,27700.0
2012-11-23 10:30:00,37.14,37.28,37.11,37.27,29200.0,37.14,37.28,37.11,37.27,29200.0
2012-11-23 11:00:00,37.23,37.31,37.18,37.22,33400.0,37.23,37.31,37.18,37.22,33400.0
2012-11-23 11:30:00,37.24,37.24,37.14,37.18,10200.0,37.24,37.24,37.14,37.18,10200.0
2012-11-23 12:00:00,37.17,37.25,37.1,37.16,24000.0,37.17,37.25,37.1,37.16,24000.0
2012-11-23 12:30:00,37.17,37.41,37.16,37.33,59200.0,37.17,37.41,37.16,37.33,59200.0
2012-11-26 09:30:00,37.14,37.26,36.99,37.23,31700.0,37.14,37.26,36.99,37.23,31700.0
2012-11-26 10:00:00,37.11,37.18,36.85,36.89,26600.0,37.11,37.18,36.85,36.89,26600.0
2012-11-26 10:30:00,36.87,36.91,36.66,36.68,14700.0,36.87,36.91,36.66,36.68,14700.0
2012-11-26 11:00:00,36.68,36.7,36.53,36.55,19600.0,36.68,36.7,36.53,36.55,19600.0
2012-11-26 11:30:00,36.55,36.66,36.55,36.61,34600.0,36.55,36.66,36.55,36.61,34600.0
2012-11-26 12:00:00,36.61,36.62,36.54,36.57,23000.0,36.61,36.62,36.54,36.57,23000.0
2012-11-26 12:30:00,36.56,36.61,36.53,36.54,38700.0,36.56,36.61,36.53,36.54,38700.0
2012-11-26 13:00:00,36.53,36.79,36.53,36.79,21700.0,36.53,36.79,36.53,36.79,21700.0
2012-11-26 13:30:00,36.8,36.84,36.74,36.78,12800.0,36.8,36.84,36.74,36.78,12800.0
2012-11-26 14:00:00,36.77,36.91,36.7,36.86,66800.0,36.77,36.91,36.7,36.86,66800.0
2012-11-26 14:30:00,36.86,36.98,36.85,36.94,28300.0,36.86,36.98,36.85,36.94,28300.0
2012-11-26 15:00:00,36.95,36.98,36.89,36.93,50700.0,36.95,36.98,36.89,36.93,50700.0
2012-11-26 15:30:00,36.94,37.12,36.89,37.11,116400.0,36.94,37.12,36.89,37.11,116400.0
2012-11-27 09:30:00,37.01,37.37,36.91,37.28,24700.0,37.01,37.37,36.91,37.28,24700.0
2012-11-27 10:00:00,37.3,37.3,36.93,36.96,21700.0,37.3,37.3,36.93,36.96,21700.0
2012-11-27 10:30:00,36.97,37.15,36.89,37.08,15200.0,36.97,37.15,36.89,37.08,15200.0
2012-11-27 11:00:00,37.09,37.24,37.09,37.21,8000.0,37.09,37.24,37.09,37.21,8000.0
2012-11-27 11:30:00,37.2,37.33,37.15,37.24,22300.0,37.2,37.33,37.15,37.24,22300.0
2012-11-27 12:00:00,37.26,37.3,37.2,37.24,11300.0,37.26,37.3,37.2,37.24,11300.0
2012-11-27 12:30:00,37.2,37.31,37.19,37.3,13200.0,37.2,37.31,37.19,37.3,13200.0
2012-11-27 13:00:00,37.29,37.31,37.23,37.31,12900.0,37.29,37.31,37.23,37.31,12900.0
2012-11-27 13:30:00,37.3,37.37,37.27,37.29,37800.0,37.3,37.37,37.27,37.29,37800.0
2012-11-27 14:00:00,37.29,37.36,37.22,37.23,43000.0,37.29,37.36,37.22,37.23,43000.0
2012-11-27 14:30:00,37.2,37.23,37.08,37.19,28400.0,37.2,37.23,37.08,37.19,28400.0
2012-11-27 15:00:00,37.2,37.31,37.16,37.27,43600.0,37.2,37.31,37.16,37.27,43600.0
2012-11-27 15:30:00,37.27,37.27,37.07,37.13,84500.0,37.27,37.27,37.07,37.13,84500.0
2012-11-28 09:30:00,36.7,36.98,36.45,36.68,43400.0,36.7,36.98,36.45,36.68,43400.0
2012-11-28 10:00:00,36.65,36.87,36.47,36.79,43600.0,36.65,36.87,36.47,36.79,43600.0
2012-11-28 10:30:00,36.81,37.03,36.77,36.97,21900.0,36.81,37.03,36.77,36.97,21900.0
2012-11-28 11:00:00,36.96,37.26,36.9,37.15,50300.0,36.96,37.26,36.9,37.15,50300.0
2012-11-28 11:30:00,37.17,37.19,37.08,37.17,10600.0,37.17,37.19,37.08,37.17,10600.0
2012-11-28 12:00:00,37.14,37.29,37.05,37.24,18600.0,37.14,37.29,37.05,37.24,18600.0
2012-11-28 12:30:00,37.27,37.31,37.2,37.26,27500.0,37.27,37.31,37.2,37.26,27500.0
2012-11-28 13:00:00,37.26,37.26,37.17,37.2,13600.0,37.26,37.26,37.17,37.2,13600.0
2012-11-28 13:30:00,37.2,37.24,37.16,37.2,20700.0,37.2,37.24,37.16,37.2,20700.0
2012-11-28 14:00:00,37.2,37.2,37.08,37.18,25400.0,37.2,37.2,37.08,37.18,25400.0
2012-11-28 14:30:00,37.18,37.31,37.15,37.19,15900.0,37.18,37.31,37.15,37.19,15900.0
2012-11-28 15:00:00,37.21,37.39,37.18,37.39,21100.0,37.21,37.39,37.18,37.39,21100.0
2012-11-28 15:30:00,37.39,37.48,37.37,37.46,60600.0,37.39,37.48,37.37,37.46,60600.0
2012-11-29 09:30:00,37.69,37.8,37.41,37.7,31500.0,37.69,37.8,37.41,37.7,31500.0
2012-11-29 10:00:00,37.72,37.76,37.43,37.57,15100.0,37.72,37.76,37.43,37.57,15100.0
2012-11-29 10:30:00,37.55,37.56,37.4,37.46,22200.0,37.55,37.56,37.4,37.46,22200.0
2012-11-29 11:00:00,37.49,37.57,37.32,37.35,25900.0,37.49,37.57,37.32,37.35,25900.0
2012-11-29 11:30:00,37.37,37.39,37.14,37.26,20900.0,37.37,37.39,37.14,37.26,20900.0
2012-11-29 12:00:00,37.26,37.32,37.2,37.3,21200.0,37.26,37.32,37.2,37.3,21200.0
2012-11-29 12:30:00,37.29,37.36,37.24,37.26,13000.0,37.29,37.36,37.24,37.26,13000.0
2012-11-29 13:00:00,37.28,37.38,37.27,37.37,7500.0,37.28,37.38,37.27,37.37,7500.0
2012-11-29 13:30:00,37.37,37.52,37.35,37.5,15700.0,37.37,37.52,37.35,37.5,15700.0
2012-11-29 14:00:00,37.49,37.5,37.44,37.47,9100.0,37.49,37.5,37.44,37.47,9100.0
2012-11-29 14:30:00,37.48,37.57,37.48,37.5,17100.0,37.48,37.57,37.48,37.5,17100.0
2012-11-29 15:00:00,37.5,37.51,37.41,37.47,21500.0,37.5,37.51,37.41,37.47,21500.0
2012-11-29 15:30:00,37.48,37.59,37.45,37.58,90000.0,37.48,37.59,37.45,37.58,90000.0
2012-11-30 09:30:00,37.54,37.65,37.37,37.44,32900.0,37.54,37.65,37.37,37.44,32900.0
2012-11-30 10:00:00,37.47,37.53,37.33,37.49,32100.0,37.47,37.53,37.33,37.49,32100.0
2012-11-30 10:30:00,37.49,37.52,37.27,37.36,40100.0,37.49,37.52,37.27,37.36,40100.0
2012-11-30 11:00:00,37.38,37.5,37.24,37.28,19000.0,37.38,37.5,37.24,37.28,19000.0
2012-11-30 11:30:00,37.29,37.36,37.23,37.31,64700.0,37.29,37.36,37.23,37.31,64700.0
2012-11-30 12:00:00,37.31,37.42,37.29,37.35,16400.0,37.31,37.42,37.29,37.35,16400.0
2012-11-30 12:30:00,37.35,37.43,37.21,37.22,18700.0,37.35,37.43,37.21,37.22,18700.0
2012-11-30 13:00:00,37.23,37.27,37.19,37.25,15500.0,37.23,37.27,37.19,37.25,15500.0
2012-11-30 13:30:00,37.25,37.26,37.17,37.19,24000.0,37.25,37.26,37.17,37.19,24000.0
2012-11-30 14:00:00,37.18,37.26,37.18,37.22,42900.0,37.18,37.26,37.18,37.22,42900.0
2012-11-30 14:30:00,37.22,37.23,37.11,37.11,33300.0,37.22,37.23,37.11,37.11,33300.0
2012-11-30 15:00:00,37.1,37.23,37.07,37.18,67600.0,37.1,37.23,37.07,37.18,67600.0
2012-11-30 15:30:00,37.19,37.34,37.14,37.25,204600.0,37.19,37.34,37.14,37.25,204600.0
2012-12-03 09:30:00,37.58,37.81,37.16,37.19,50100.0,37.58,37.81,37.16,37.19,50100.0
2012-12-03 10:00:00,37.18,37.27,37.1,37.25,22600.0,37.18,37.27,37.1,37.25,22600.0
2012-12-03 10:30:00,37.26,37.28,37.09,37.12,25800.0,37.26,37.28,37.09,37.12,25800.0
2012-12-03 11:00:00,37.13,37.14,37.0,37.02,15500.0,37.13,37.14,37.0,37.02,15500.0
2012-12-03 11:30:00,37.04,37.15,37.0,37.15,27800.0,37.04,37.15,37.0,37.15,27800.0
2012-12-03 12:00:00,37.13,37.21,37.08,37.14,22400.0,37.13,37.21,37.08,37.14,22400.0
2012-12-03 12:30:00,37.13,37.14,36.99,36.99,19200.0,37.13,37.14,36.99,36.99,19200.0
2012-12-03 13:00:00,37.0,37.17,36.95,37.15,23900.0,37.0,37.17,36.95,37.15,23900.0
2012-12-03 13:30:00,37.14,37.14,37.01,37.13,32300.0,37.14,37.14,37.01,37.13,32300.0
2012-12-03 14:00:00,37.11,37.23,37.1,37.14,33000.0,37.11,37.23,37.1,37.14,33000.0
2012-12-03 14:30:00,37.14,37.35,37.13,37.34,23600.0,37.14,37.35,37.13,37.34,23600.0
2012-12-03 15:00:00,37.35,37.43,37.14,37.15,48800.0,37.35,37.43,37.14,37.15,48800.0
2012-12-03 15:30:00,37.15,37.19,37.06,37.14,133200.0,37.15,37.19,37.06,37.14,133200.0
2012-12-04 09:30:00,37.1,37.46,37.1,37.22,21300.0,37.1,37.46,37.1,37.22,21300.0
2012-12-04 10:00:00,37.25,37.34,37.05,37.05,41700.0,37.25,37.34,37.05,37.05,41700.0
2012-12-04 10:30:00,37.07,37.2,37.06,37.2,9400.0,37.07,37.2,37.06,37.2,9400.0
2012-12-04 11:00:00,37.16,37.16,36.97,37.1,22700.0,37.16,37.16,36.97,37.1,22700.0
2012-12-04 11:30:00,37.14,37.26,37.11,37.16,27800.0,37.14,37.26,37.11,37.16,27800.0
2012-12-04 12:00:00,37.18,37.21,37.04,37.14,19700.0,37.18,37.21,37.04,37.14,19700.0
2012-12-04 12:30:00,37.11,37.19,37.1,37.14,16600.0,37.11,37.19,37.1,37.14,16600.0
2012-12-04 13:00:00,37.15,37.28,37.07,37.27,4500.0,37.15,37.28,37.07,37.27,4500.0
2012-12-04 13:30:00,37.29,37.48,37.22,37.42,14300.0,37.29,37.48,37.22,37.42,14300.0
2012-12-04 14:00:00,37.44,37.44,37.33,37.34,15200.0,37.44,37.44,37.33,37.34,15200.0
2012-12-04 14:30:00,37.33,37.47,37.3,37.41,32800.0,37.33,37.47,37.3,37.41,32800.0
2012-12-04 15:00:00,37.4,37.54,37.35,37.51,37100.0,37.4,37.54,37.35,37.51,37100.0
2012-12-04 15:30:00,37.51,37.54,37.42,37.42,81000.0,37.51,37.54,37.42,37.42,81000.0
2012-12-05 09:30:00,37.62,37.72,37.29,37.29,15500.0,37.62,37.72,37.29,37.29,15500.0
2012-12-05 10:00:00,37.37,37.51,37.35,37.36,31100.0,37.37,37.51,37.35,37.36,31100.0
2012-12-05 10:30:00,37.35,37.35,37.16,37.26,77500.0,37.35,37.35,37.16,37.26,77500.0
2012-12-05 11:00:00,37.25,37.47,37.24,37.44,41300.0,37.25,37.47,37.24,37.44,41300.0
2012-12-05 11:30:00,37.45,37.75,37.45,37.73,28600.0,37.45,37.75,37.45,37.73,28600.0
2012-12-05 12:00:00,37.75,37.87,37.73,37.81,28800.0,37.75,37.87,37.73,37.81,28800.0
2012-12-05 12:30:00,37.81,37.93,37.8,37.83,23300.0,37.81,37.93,37.8,37.83,23300.0
2012-12-05 13:00:00,37.84,37.95,37.84,37.9,15600.0,37.84,37.95,37.84,37.9,15600.0
2012-12-05 13:30:00,37.91,37.91,37.71,37.72,25600.0,37.91,37.91,37.71,37.72,25600.0
2012-12-05 14:00:00,37.72,37.73,37.64,37.71,54300.0,37.72,37.73,37.64,37.71,54300.0
2012-12-05 14:30:00,37.71,37.91,37.71,37.89,47400.0,37.71,37.91,37.71,37.89,47400.0
2012-12-05 15:00:00,37.88,37.98,37.88,37.95,62200.0,37.88,37.98,37.88,37.95,62200.0
2012-12-05 15:30:00,37.95,38.05,37.92,37.98,127700.0,37.95,38.05,37.92,37.98,127700.0
2012-12-06 09:30:00,37.91,38.24,37.91,38.09,51100.0,37.91,38.24,37.91,38.09,51100.0
2012-12-06 10:00:00,38.05,38.14,37.97,38.06,25900.0,38.05,38.14,37.97,38.06,25900.0
2012-12-06 10:30:00,38.08,38.55,38.08,38.43,100000.0,38.08,38.55,38.08,38.43,100000.0
2012-12-06 11:00:00,38.41,38.54,38.41,38.47,21600.0,38.41,38.54,38.41,38.47,21600.0
2012-12-06 11:30:00,38.47,38.62,38.47,38.49,23700.0,38.47,38.62,38.47,38.49,23700.0
2012-12-06 12:00:00,38.51,38.55,38.33,38.33,21600.0,38.51,38.55,38.33,38.33,21600.0
2012-12-06 12:30:00,38.3,38.36,38.25,38.26,14200.0,38.3,38.36,38.25,38.26,14200.0
2012-12-06 13:00:00,38.24,38.42,38.23,38.37,16400.0,38.24,38.42,38.23,38.37,16400.0
2012-12-06 13:30:00,38.35,38.35,38.2,38.25,17800.0,38.35,38.35,38.2,38.25,17800.0
2012-12-06 14:00:00,38.25,38.27,38.2,38.22,44900.0,38.25,38.27,38.2,38.22,44900.0
2012-12-06 14:30:00,38.19,38.23,38.02,38.08,62200.0,38.19,38.23,38.02,38.08,62200.0
2012-12-06 15:00:00,38.09,38.39,38.09,38.38,80800.0,38.09,38.39,38.09,38.38,80800.0
2012-12-06 15:30:00,38.39,38.51,38.37,38.44,92000.0,38.39,38.51,38.37,38.44,92000.0
2012-12-07 09:30:00,38.52,38.79,38.37,38.46,55800.0,38.52,38.79,38.37,38.46,55800.0
2012-12-07 10:00:00,38.47,38.81,38.45,38.75,31000.0,38.47,38.81,38.45,38.75,31000.0
2012-12-07 10:30:00,38.75,38.84,38.68,38.8,30400.0,38.75,38.84,38.68,38.8,30400.0
2012-12-07 11:00:00,38.8,38.85,38.65,38.67,16800.0,38.8,38.85,38.65,38.67,16800.0
2012-12-07 11:30:00,38.66,38.77,38.61,38.7,18400.0,38.66,38.77,38.61,38.7,18400.0
2012-12-07 12:00:00,38.7,38.87,38.67,38.86,32200.0,38.7,38.87,38.67,38.86,32200.0
2012-12-07 12:30:00,38.88,39.0,38.86,39.0,40900.0,38.88,39.0,38.86,39.0,40900.0
2012-12-07 13:00:00,38.98,39.1,38.82,38.83,51300.0,38.98,39.1,38.82,38.83,51300.0
2012-12-07 13:30:00,38.79,38.79,38.66,38.78,18300.0,38.79,38.79,38.66,38.78,18300.0
2012-12-07 14:00:00,38.77,38.88,38.72,38.88,18400.0,38.77,38.88,38.72,38.88,18400.0
2012-12-07 14:30:00,38.86,39.07,38.86,39.03,30000.0,38.86,39.07,38.86,39.03,30000.0
2012-12-07 15:00:00,39.03,39.06,38.83,38.85,88500.0,39.03,39.06,38.83,38.85,88500.0
2012-12-07 15:30:00,38.85,39.01,38.8,38.97,331400.0,38.85,39.01,38.8,38.97,331400.0
2012-12-10 09:30:00,38.86,39.0,38.51,38.55,107400.0,38.86,39.0,38.51,38.55,107400.0
2012-12-10 10:00:00,38.59,38.65,38.45,38.58,59600.0,38.59,38.65,38.45,38.58,59600.0
2012-12-10 10:30:00,38.56,38.65,38.54,38.61,37700.0,38.56,38.65,38.54,38.61,37700.0
2012-12-10 11:00:00,38.61,38.65,38.57,38.58,28800.0,38.61,38.65,38.57,38.58,28800.0
2012-12-10 11:30:00,38.6,38.62,38.54,38.57,30100.0,38.6,38.62,38.54,38.57,30100.0
2012-12-10 12:00:00,38.58,38.73,38.58,38.67,18000.0,38.58,38.73,38.58,38.67,18000.0
2012-12-10 12:30:00,38.67,38.67,38.54,38.54,24300.0,38.67,38.67,38.54,38.54,24300.0
2012-12-10 13:00:00,38.56,38.66,38.56,38.64,21200.0,38.56,38.66,38.56,38.64,21200.0
2012-12-10 13:30:00,38.62,38.68,38.61,38.66,8800.0,38.62,38.68,38.61,38.66,8800.0
2012-12-10 14:00:00,38.67,38.7,38.65,38.69,29600.0,38.67,38.7,38.65,38.69,29600.0
2012-12-10 14:30:00,38.69,38.89,38.69,38.88,44500.0,38.69,38.89,38.69,38.88,44500.0
2012-12-10 15:00:00,38.87,38.93,38.81,38.93,39600.0,38.87,38.93,38.81,38.93,39600.0
2012-12-10 15:30:00,38.93,39.06,38.9,38.94,119200.0,38.93,39.06,38.9,38.94,119200.0
2012-12-11 09:30:00,38.48,38.64,38.14,38.4,177100.0,38.48,38.64,38.14,38.4,177100.0
2012-12-11 10:00:00,38.4,38.57,38.37,38.49,178400.0,38.4,38.57,38.37,38.49,178400.0
2012-12-11 10:30:00,38.48,38.49,38.42,38.48,132300.0,38.48,38.49,38.42,38.48,132300.0
2012-12-11 11:00:00,38.46,38.48,38.29,38.46,47900.0,38.46,38.48,38.29,38.46,47900.0
2012-12-11 11:30:00,38.47,38.5,38.43,38.46,64900.0,38.47,38.5,38.43,38.46,64900.0
2012-12-11 12:00:00,38.46,38.51,38.43,38.48,48900.0,38.46,38.51,38.43,38.48,48900.0
2012-12-11 12:30:00,38.49,38.51,38.41,38.45,66900.0,38.49,38.51,38.41,38.45,66900.0
2012-12-11 13:00:00,38.45,38.52,38.43,38.46,55800.0,38.45,38.52,38.43,38.46,55800.0
2012-12-11 13:30:00,38.49,38.55,38.48,38.49,53100.0,38.49,38.55,38.48,38.49,53100.0
2012-12-11 14:00:00,38.5,38.53,38.49,38.52,33300.0,38.5,38.53,38.49,38.52,33300.0
2012-12-11 14:30:00,38.51,38.52,38.46,38.49,51000.0,38.51,38.52,38.46,38.49,51000.0
2012-12-11 15:00:00,38.48,38.52,38.41,38.5,95000.0,38.48,38.52,38.41,38.5,95000.0
2012-12-11 15:30:00,38.5,38.54,38.4,38.5,198900.0,38.5,38.54,38.4,38.5,198900.0
2012-12-12 09:30:00,38.65,38.65,38.38,38.49,96000.0,38.65,38.65,38.38,38.49,96000.0
2012-12-12 10:00:00,38.48,38.58,38.46,38.5,270000.0,38.48,38.58,38.46,38.5,270000.0
2012-12-12 10:30:00,38.5,38.5,38.42,38.49,50000.0,38.5,38.5,38.42,38.49,50000.0
2012-12-12 11:00:00,38.5,38.52,38.44,38.45,147900.0,38.5,38.52,38.44,38.45,147900.0
2012-12-12 11:30:00,38.47,38.54,38.47,38.48,51400.0,38.47,38.54,38.47,38.48,51400.0
2012-12-12 12:00:00,38.48,38.52,38.47,38.5,34700.0,38.48,38.52,38.47,38.5,34700.0
2012-12-12 12:30:00,38.53,38.55,38.3,38.48,77600.0,38.53,38.55,38.3,38.48,77600.0
2012-12-12 13:00:00,38.48,38.49,38.38,38.41,71500.0,38.48,38.49,38.38,38.41,71500.0
2012-12-12 13:30:00,38.43,38.49,38.41,38.48,54300.0,38.43,38.49,38.41,38.48,54300.0
2012-12-12 14:00:00,38.49,38.5,38.4,38.47,115100.0,38.49,38.5,38.4,38.47,115100.0
2012-12-12 14:30:00,38.47,38.48,38.45,38.47,59000.0,38.47,38.48,38.45,38.47,59000.0
2012-12-12 15:00:00,38.47,38.48,38.32,38.33,58200.0,38.47,38.48,38.32,38.33,58200.0
2012-12-12 15:30:00,38.33,38.49,38.33,38.44,143000.0,38.33,38.49,38.33,38.44,143000.0
2012-12-13 09:30:00,38.51,38.51,38.11,38.42,56500.0,38.51,38.51,38.11,38.42,56500.0
2012-12-13 10:00:00,38.42,38.51,38.41,38.47,104700.0,38.42,38.51,38.41,38.47,104700.0
2012-12-13 10:30:00,38.47,38.49,38.41,38.43,31000.0,38.47,38.49,38.41,38.43,31000.0
2012-12-13 11:00:00,38.43,38.44,38.32,38.34,56600.0,38.43,38.44,38.32,38.34,56600.0
2012-12-13 11:30:00,38.34,38.36,38.27,38.36,23100.0,38.34,38.36,38.27,38.36,23100.0
2012-12-13 12:00:00,38.37,38.39,38.17,38.2,22600.0,38.37,38.39,38.17,38.2,22600.0
2012-12-13 12:30:00,38.19,38.23,38.13,38.14,232700.0,38.19,38.23,38.13,38.14,232700.0
2012-12-13 13:00:00,38.14,38.15,38.05,38.07,18200.0,38.14,38.15,38.05,38.07,18200.0
2012-12-13 13:30:00,38.07,38.13,38.03,38.13,15300.0,38.07,38.13,38.03,38.13,15300.0
2012-12-13 14:00:00,38.13,38.14,38.04,38.07,21100.0,38.13,38.14,38.04,38.07,21100.0
2012-12-13 14:30:00,38.06,38.15,37.79,37.8,69800.0,38.06,38.15,37.79,37.8,69800.0
2012-12-13 15:00:00,37.81,37.99,37.81,37.97,39600.0,37.81,37.99,37.81,37.97,39600.0
2012-12-13 15:30:00,37.96,38.13,37.93,37.94,126700.0,37.96,38.13,37.93,37.94,126700.0
2012-12-14 09:30:00,37.89,37.91,37.71,37.77,44600.0,37.89,37.91,37.71,37.77,44600.0
2012-12-14 10:00:00,37.77,37.85,37.74,37.77,39600.0,37.77,37.85,37.74,37.77,39600.0
2012-12-14 10:30:00,37.78,37.87,37.74,37.86,18700.0,37.78,37.87,37.74,37.86,18700.0
2012-12-14 11:00:00,37.85,37.99,37.8,37.96,34100.0,37.85,37.99,37.8,37.96,34100.0
2012-12-14 11:30:00,37.96,37.96,37.74,37.76,37300.0,37.96,37.96,37.74,37.76,37300.0
2012-12-14 12:00:00,37.77,37.93,37.77,37.91,15500.0,37.77,37.93,37.77,37.91,15500.0
2012-12-14 12:30:00,37.91,37.94,37.86,37.91,18200.0,37.91,37.94,37.86,37.91,18200.0
2012-12-14 13:00:00,37.88,37.92,37.8,37.84,23200.0,37.88,37.92,37.8,37.84,23200.0
2012-12-14 13:30:00,37.83,37.87,37.83,37.84,13100.0,37.83,37.87,37.83,37.84,13100.0
2012-12-14 14:00:00,37.84,37.85,37.79,37.79,15200.0,37.84,37.85,37.79,37.79,15200.0
2012-12-14 14:30:00,37.79,37.83,37.74,37.74,42700.0,37.79,37.83,37.74,37.74,42700.0
2012-12-14 15:00:00,37.74,37.76,37.6,37.62,61900.0,37.74,37.76,37.6,37.62,61900.0
2012-12-14 15:30:00,37.62,37.72,37.61,37.64,99900.0,37.62,37.72,37.61,37.64,99900.0
2012-12-17 09:30:00,37.71,38.15,37.62,38.11,321600.0,37.71,38.15,37.62,38.11,321600.0
2012-12-17 10:00:00,38.11,38.17,37.77,37.83,46000.0,38.11,38.17,37.77,37.83,46000.0
2012-12-17 10:30:00,37.84,37.95,37.8,37.85,43700.0,37.84,37.95,37.8,37.85,43700.0
2012-12-17 11:00:00,37.85,37.93,37.82,37.83,15100.0,37.85,37.93,37.82,37.83,15100.0
2012-12-17 11:30:00,37.81,37.91,37.8,37.82,41400.0,37.81,37.91,37.8,37.82,41400.0
2012-12-17 12:00:00,37.84,37.9,37.79,37.88,47000.0,37.84,37.9,37.79,37.88,47000.0
2012-12-17 12:30:00,37.88,37.88,37.7,37.72,16000.0,37.88,37.88,37.7,37.72,16000.0
2012-12-17 13:00:00,37.71,37.72,37.58,37.66,45500.0,37.71,37.72,37.58,37.66,45500.0
2012-12-17 13:30:00,37.66,37.72,37.58,37.6,42000.0,37.66,37.72,37.58,37.6,42000.0
2012-12-17 14:00:00,37.6,37.72,37.58,37.64,24600.0,37.6,37.72,37.58,37.64,24600.0
2012-12-17 14:30:00,37.65,37.8,37.64,37.76,25600.0,37.65,37.8,37.64,37.76,25600.0
2012-12-17 15:00:00,37.77,37.8,37.74,37.78,30600.0,37.77,37.8,37.74,37.78,30600.0
2012-12-17 15:30:00,37.78,37.99,37.77,37.99,86400.0,37.78,37.99,37.77,37.99,86400.0
2012-12-18 09:30:00,37.91,38.33,37.91,38.25,139300.0,37.91,38.33,37.91,38.25,139300.0
2012-12-18 10:00:00,38.26,38.35,38.09,38.23,67200.0,38.26,38.35,38.09,38.23,67200.0
2012-12-18 10:30:00,38.25,38.46,38.21,38.44,54600.0,38.25,38.46,38.21,38.44,54600.0
2012-12-18 11:00:00,38.44,38.47,38.37,38.42,33500.0,38.44,38.47,38.37,38.42,33500.0
2012-12-18 11:30:00,38.42,38.47,38.4,38.47,27100.0,38.42,38.47,38.4,38.47,27100.0
2012-12-18 12:00:00,38.46,38.48,38.44,38.44,20700.0,38.46,38.48,38.44,38.44,20700.0
2012-12-18 12:30:00,38.45,38.59,38.45,38.55,33400.0,38.45,38.59,38.45,38.55,33400.0
2012-12-18 13:00:00,38.54,38.59,38.47,38.57,179300.0,38.54,38.59,38.47,38.57,179300.0
2012-12-18 13:30:00,38.58,38.69,38.58,38.68,30400.0,38.58,38.69,38.58,38.68,30400.0
2012-12-18 14:00:00,38.68,38.69,38.53,38.54,24100.0,38.68,38.69,38.53,38.54,24100.0
2012-12-18 14:30:00,38.54,38.57,38.47,38.49,61300.0,38.54,38.57,38.47,38.49,61300.0
2012-12-18 15:00:00,38.5,38.71,38.49,38.68,212100.0,38.5,38.71,38.49,38.68,212100.0
2012-12-18 15:30:00,38.67,38.73,38.58,38.7,159800.0,38.67,38.73,38.58,38.7,159800.0
2012-12-19 09:30:00,38.84,39.0,38.7,38.78,20100.0,38.84,39.0,38.7,38.78,20100.0
2012-12-19 10:00:00,38.81,38.89,38.64,38.87,41200.0,38.81,38.89,38.64,38.87,41200.0
2012-12-19 10:30:00,38.86,39.0,38.86,38.94,14300.0,38.86,39.0,38.86,38.94,14300.0
2012-12-19 11:00:00,38.95,38.98,38.85,38.86,23000.0,38.95,38.98,38.85,38.86,23000.0
2012-12-19 11:30:00,38.87,38.93,38.79,38.82,18400.0,38.87,38.93,38.79,38.82,18400.0
2012-12-19 12:00:00,38.83,38.85,38.73,38.76,20300.0,38.83,38.85,38.73,38.76,20300.0
2012-12-19 12:30:00,38.76,38.85,38.73,38.78,21800.0,38.76,38.85,38.73,38.78,21800.0
2012-12-19 13:00:00,38.79,38.79,38.67,38.76,16600.0,38.79,38.79,38.67,38.76,16600.0
2012-12-19 13:30:00,38.75,38.9,38.72,38.88,20700.0,38.75,38.9,38.72,38.88,20700.0
2012-12-19 14:00:00,38.87,38.87,38.77,38.84,27400.0,38.87,38.87,38.77,38.84,27400.0
2012-12-19 14:30:00,38.83,38.87,38.77,38.81,20100.0,38.83,38.87,38.77,38.81,20100.0
2012-12-19 15:00:00,38.81,38.91,38.8,38.81,48500.0,38.81,38.91,38.8,38.81,48500.0
2012-12-19 15:30:00,38.83,38.9,38.7,38.7,115700.0,38.83,38.9,38.7,38.7,115700.0
2012-12-20 09:30:00,38.75,38.82,38.28,38.28,88300.0,38.75,38.82,38.28,38.28,88300.0
2012-12-20 10:00:00,38.28,38.58,38.28,38.51,84400.0,38.28,38.58,38.28,38.51,84400.0
2012-12-20 10:30:00,38.51,38.61,38.5,38.5,76900.0,38.51,38.61,38.5,38.5,76900.0
2012-12-20 11:00:00,38.52,38.61,38.49,38.57,81400.0,38.52,38.61,38.49,38.57,81400.0
2012-12-20 11:30:00,38.57,38.66,38.56,38.61,93200.0,38.57,38.66,38.56,38.61,93200.0
2012-12-20 12:00:00,38.63,38.92,38.63,38.92,39700.0,38.63,38.92,38.63,38.92,39700.0
2012-12-20 12:30:00,38.91,39.0,38.82,38.98,55700.0,38.91,39.0,38.82,38.98,55700.0
2012-12-20 13:00:00,38.99,39.06,38.82,39.01,53800.0,38.99,39.06,38.82,39.01,53800.0
2012-12-20 13:30:00,39.01,39.18,38.9,39.12,58100.0,39.01,39.18,38.9,39.12,58100.0
2012-12-20 14:00:00,39.12,39.16,39.01,39.08,91100.0,39.12,39.16,39.01,39.08,91100.0
2012-12-20 14:30:00,39.11,39.15,39.01,39.03,81800.0,39.11,39.15,39.01,39.03,81800.0
2012-12-20 15:00:00,39.03,39.05,38.85,38.9,118500.0,39.03,39.05,38.85,38.9,118500.0
2012-12-20 15:30:00,38.9,38.97,38.74,38.97,245200.0,38.9,38.97,38.74,38.97,245200.0
2012-12-21 09:30:00,38.14,38.26,37.95,38.05,280400.0,38.14,38.26,37.95,38.05,280400.0
2012-12-21 10:00:00,38.05,38.24,37.99,38.16,32400.0,38.05,38.24,37.99,38.16,32400.0
2012-12-21 10:30:00,38.17,38.28,38.14,38.19,29600.0,38.17,38.28,38.14,38.19,29600.0
2012-12-21 11:00:00,38.19,38.21,38.05,38.08,21200.0,38.19,38.21,38.05,38.08,21200.0
2012-12-21 11:30:00,38.09,38.09,37.92,37.97,30500.0,38.09,38.09,37.92,37.97,30500.0
2012-12-21 12:00:00,37.99,38.02,37.93,37.94,23700.0,37.99,38.02,37.93,37.94,23700.0
2012-12-21 12:30:00,37.94,38.02,37.9,37.96,38200.0,37.94,38.02,37.9,37.96,38200.0
2012-12-21 13:00:00,37.97,38.01,37.87,38.0,33700.0,37.97,38.01,37.87,38.0,33700.0
2012-12-21 13:30:00,38.0,38.1,37.95,37.96,42600.0,38.0,38.1,37.95,37.96,42600.0
2012-12-21 14:00:00,37.96,38.05,37.89,37.89,40400.0,37.96,38.05,37.89,37.89,40400.0
2012-12-21 14:30:00,37.88,38.02,37.86,37.95,47100.0,37.88,38.02,37.86,37.95,47100.0
2012-12-21 15:00:00,37.96,38.11,37.96,38.04,85400.0,37.96,38.11,37.96,38.04,85400.0
2012-12-21 15:30:00,38.04,38.21,38.04,38.14,276600.0,38.04,38.21,38.04,38.14,276600.0
2012-12-24 09:30:00,38.22,38.47,37.97,38.31,31800.0,38.22,38.47,37.97,38.31,31800.0
2012-12-24 10:00:00,38.31,38.46,38.15,38.15,28200.0,38.31,38.46,38.15,38.15,28200.0
2012-12-24 10:30:00,38.18,38.28,38.08,38.1,20700.0,38.18,38.28,38.08,38.1,20700.0
2012-12-24 11:00:00,38.1,38.3,38.09,38.3,16900.0,38.1,38.3,38.09,38.3,16900.0
2012-12-24 11:30:00,38.3,38.32,38.2,38.2,15400.0,38.3,38.32,38.2,38.2,15400.0
2012-12-24 12:00:00,38.19,38.21,38.1,38.1,21900.0,38.19,38.21,38.1,38.1,21900.0
2012-12-24 12:30:00,38.1,38.25,38.1,38.21,46200.0,38.1,38.25,38.1,38.21,46200.0
2012-12-26 09:30:00,38.38,38.46,38.25,38.35,9300.0,38.38,38.46,38.25,38.35,9300.0
2012-12-26 10:00:00,38.35,38.39,38.24,38.26,14400.0,38.35,38.39,38.24,38.26,14400.0
2012-12-26 10:30:00,38.3,38.33,38.22,38.23,43800.0,38.3,38.33,38.22,38.23,43800.0
2012-12-26 11:00:00,38.23,38.25,38.09,38.12,34900.0,38.23,38.25,38.09,38.12,34900.0
2012-12-26 11:30:00,38.1,38.16,38.01,38.11,14900.0,38.1,38.16,38.01,38.11,14900.0
2012-12-26 12:00:00,38.12,38.14,38.0,38.01,12900.0,38.12,38.14,38.0,38.01,12900.0
2012-12-26 12:30:00,38.0,38.06,37.94,37.97,29200.0,38.0,38.06,37.94,37.97,29200.0
2012-12-26 13:00:00,37.97,37.97,37.92,37.95,17200.0,37.97,37.97,37.92,37.95,17200.0
2012-12-26 13:30:00,37.95,37.96,37.84,37.94,28400.0,37.95,37.96,37.84,37.94,28400.0
2012-12-26 14:00:00,37.94,38.05,37.93,38.01,24400.0,37.94,38.05,37.93,38.01,24400.0
2012-12-26 14:30:00,38.03,38.04,37.97,38.0,27500.0,38.03,38.04,37.97,38.0,27500.0
2012-12-26 15:00:00,38.0,38.06,37.99,38.0,39200.0,38.0,38.06,37.99,38.0,39200.0
2012-12-26 15:30:00,38.01,38.02,37.82,37.89,116600.0,38.01,38.02,37.82,37.89,116600.0
2012-12-27 09:30:00,37.98,38.0,37.88,37.98,13200.0,37.98,38.0,37.88,37.98,13200.0
2012-12-27 10:00:00,37.96,38.03,37.77,37.78,15400.0,37.96,38.03,37.77,37.78,15400.0
2012-12-27 10:30:00,37.77,37.8,37.7,37.77,14600.0,37.77,37.8,37.7,37.77,14600.0
2012-12-27 11:00:00,37.77,37.85,37.65,37.68,12600.0,37.77,37.85,37.65,37.68,12600.0
2012-12-27 11:30:00,37.67,37.7,37.5,37.56,24000.0,37.67,37.7,37.5,37.56,24000.0
2012-12-27 12:00:00,37.55,37.56,37.44,37.45,15500.0,37.55,37.56,37.44,37.45,15500.0
2012-12-27 12:30:00,37.45,37.46,37.26,37.35,19500.0,37.45,37.46,37.26,37.35,19500.0
2012-12-27 13:00:00,37.37,37.56,37.36,37.48,14800.0,37.37,37.56,37.36,37.48,14800.0
2012-12-27 13:30:00,37.48,37.58,37.42,37.55,25200.0,37.48,37.58,37.42,37.55,25200.0
2012-12-27 14:00:00,37.56,37.65,37.53,37.63,42300.0,37.56,37.65,37.53,37.63,42300.0
2012-12-27 14:30:00,37.63,37.84,37.59,37.83,42000.0,37.63,37.84,37.59,37.83,42000.0
2012-12-27 15:00:00,37.83,38.11,37.79,38.03,45900.0,37.83,38.11,37.79,38.03,45900.0
2012-12-27 15:30:00,38.04,38.16,37.9,37.93,108400.0,38.04,38.16,37.9,37.93,108400.0
2012-12-28 09:30:00,37.63,37.66,37.41,37.6,31500.0,37.63,37.66,37.41,37.6,31500.0
2012-12-28 10:00:00,37.59,37.78,37.58,37.68,23500.0,37.59,37.78,37.58,37.68,23500.0
2012-12-28 10:30:00,37.72,37.91,37.68,37.88,20500.0,37.72,37.91,37.68,37.88,20500.0
2012-12-28 11:00:00,37.89,37.93,37.82,37.82,14800.0,37.89,37.93,37.82,37.82,14800.0
2012-12-28 11:30:00,37.81,37.86,37.73,37.74,18000.0,37.81,37.86,37.73,37.74,18000.0
2012-12-28 12:00:00,37.74,37.84,37.7,37.8,29400.0,37.74,37.84,37.7,37.8,29400.0
2012-12-28 12:30:00,37.79,37.81,37.72,37.75,19100.0,37.79,37.81,37.72,37.75,19100.0
2012-12-28 13:00:00,37.76,37.81,37.73,37.74,8800.0,37.76,37.81,37.73,37.74,8800.0
2012-12-28 13:30:00,37.72,37.75,37.67,37.7,13700.0,37.72,37.75,37.67,37.7,13700.0
2012-12-28 14:00:00,37.69,37.71,37.62,37.64,19100.0,37.69,37.71,37.62,37.64,19100.0
2012-12-28 14:30:00,37.64,37.69,37.63,37.65,21300.0,37.64,37.69,37.63,37.65,21300.0
2012-12-28 15:00:00,37.66,37.78,37.64,37.71,33100.0,37.66,37.78,37.64,37.71,33100.0
2012-12-28 15:30:00,37.71,37.79,37.46,37.52,99200.0,37.71,37.79,37.46,37.52,99200.0
2012-12-31 09:30:00,37.48,37.58,37.3,37.48,22800.0,37.48,37.58,37.3,37.48,22800.0
2012-12-31 10:00:00,37.59,37.86,37.56,37.83,28200.0,37.59,37.86,37.56,37.83,28200.0
2012-12-31 10:30:00,37.79,37.83,37.68,37.68,9300.0,37.79,37.83,37.68,37.68,9300.0
2012-12-31 11:00:00,37.69,37.83,37.68,37.68,16100.0,37.69,37.83,37.68,37.68,16100.0
2012-12-31 11:30:00,37.7,37.72,37.65,37.65,10600.0,37.7,37.72,37.65,37.65,10600.0
2012-12-31 12:00:00,37.67,37.69,37.63,37.67,12300.0,37.67,37.69,37.63,37.67,12300.0
2012-12-31 12:30:00,37.67,37.88,37.65,37.82,15200.0,37.67,37.88,37.65,37.82,15200.0
2012-12-31 13:00:00,37.83,37.97,37.73,37.93,12100.0,37.83,37.97,37.73,37.93,12100.0
2012-12-31 13:30:00,37.93,38.0,37.77,37.86,27700.0,37.93,38.0,37.77,37.86,27700.0
2012-12-31 14:00:00,37.87,38.0,37.81,38.0,36500.0,37.87,38.0,37.81,38.0,36500.0
2012-12-31 14:30:00,38.0,38.17,37.97,38.15,34700.0,38.0,38.17,37.97,38.15,34700.0
2012-12-31 15:00:00,38.15,38.2,37.98,38.0,52200.0,38.15,38.2,37.98,38.0,52200.0
2012-12-31 15:30:00,38.01,38.21,38.0,38.07,125600.0,38.01,38.21,38.0,38.07,125600.0
2013-01-02 09:30:00,39.12,39.75,39.12,39.68,84100.0,39.12,39.75,39.12,39.68,84100.0
2013-01-02 10:00:00,39.69,39.77,39.42,39.68,100000.0,39.69,39.77,39.42,39.68,100000.0
2013-01-02 10:30:00,39.69,39.69,39.53,39.61,28400.0,39.69,39.69,39.53,39.61,28400.0
2013-01-02 11:00:00,39.61,39.73,39.48,39.6,132200.0,39.61,39.73,39.48,39.6,132200.0
2013-01-02 11:30:00,39.59,39.59,39.43,39.51,27500.0,39.59,39.59,39.43,39.51,27500.0
2013-01-02 12:00:00,39.52,39.52,39.45,39.5,24300.0,39.52,39.52,39.45,39.5,24300.0
2013-01-02 12:30:00,39.51,39.51,39.36,39.36,15400.0,39.51,39.51,39.36,39.36,15400.0
2013-01-02 13:00:00,39.36,39.37,39.31,39.34,19000.0,39.36,39.37,39.31,39.34,19000.0
2013-01-02 13:30:00,39.32,39.34,39.26,39.34,25200.0,39.32,39.34,39.26,39.34,25200.0
2013-01-02 14:00:00,39.33,39.33,39.16,39.21,67100.0,39.33,39.33,39.16,39.21,67100.0
2013-01-02 14:30:00,39.2,39.38,39.17,39.37,45300.0,39.2,39.38,39.17,39.37,45300.0
2013-01-02 15:00:00,39.38,39.49,39.38,39.4,71100.0,39.38,39.49,39.38,39.4,71100.0
2013-01-02 15:30:00,39.39,39.72,39.31,39.71,189400.0,39.39,39.72,39.31,39.71,189400.0
2013-01-03 09:30:00,39.81,39.96,39.72,39.85,51400.0,39.81,39.96,39.72,39.85,51400.0
2013-01-03 10:00:00,39.8,39.91,39.8,39.83,34200.0,39.8,39.91,39.8,39.83,34200.0
2013-01-03 10:30:00,39.82,39.86,39.72,39.75,34400.0,39.82,39.86,39.72,39.75,34400.0
2013-01-03 11:00:00,39.75,39.86,39.75,39.84,31400.0,39.75,39.86,39.75,39.84,31400.0
2013-01-03 11:30:00,39.85,39.9,39.84,39.89,39200.0,39.85,39.9,39.84,39.89,39200.0
2013-01-03 12:00:00,39.89,40.02,39.88,40.0,40300.0,39.89,40.02,39.88,40.0,40300.0
2013-01-03 12:30:00,40.0,40.02,39.94,39.95,22200.0,40.0,40.02,39.94,39.95,22200.0
2013-01-03 13:00:00,39.95,39.98,39.83,39.85,43000.0,39.95,39.98,39.83,39.85,43000.0
2013-01-03 13:30:00,39.85,40.02,39.83,40.02,22000.0,39.85,40.02,39.83,40.02,22000.0
2013-01-03 14:00:00,40.03,40.03,39.91,39.98,31100.0,40.03,40.03,39.91,39.98,31100.0
2013-01-03 14:30:00,39.97,39.97,39.59,39.59,88200.0,39.97,39.97,39.59,39.59,88200.0
2013-01-03 15:00:00,39.6,39.66,39.46,39.5,91400.0,39.6,39.66,39.46,39.5,91400.0
2013-01-03 15:30:00,39.5,39.52,39.31,39.5,145800.0,39.5,39.52,39.31,39.5,145800.0
2013-01-04 09:30:00,39.52,39.52,39.06,39.33,50700.0,39.52,39.52,39.06,39.33,50700.0
2013-01-04 10:00:00,39.38,39.49,39.31,39.34,56300.0,39.38,39.49,39.31,39.34,56300.0
2013-01-04 10:30:00,39.34,39.36,39.07,39.13,37700.0,39.34,39.36,39.07,39.13,37700.0
2013-01-04 11:00:00,39.15,39.26,39.1,39.2,21500.0,39.15,39.26,39.1,39.2,21500.0
2013-01-04 11:30:00,39.2,39.27,39.19,39.22,31600.0,39.2,39.27,39.19,39.22,31600.0
2013-01-04 12:00:00,39.24,39.26,39.19,39.24,21600.0,39.24,39.26,39.19,39.24,21600.0
2013-01-04 12:30:00,39.25,39.25,39.18,39.19,15000.0,39.25,39.25,39.18,39.19,15000.0
2013-01-04 13:00:00,39.2,39.21,39.17,39.19,9800.0,39.2,39.21,39.17,39.19,9800.0
2013-01-04 13:30:00,39.19,39.23,39.05,39.12,47600.0,39.19,39.23,39.05,39.12,47600.0
2013-01-04 14:00:00,39.11,39.24,39.11,39.19,32200.0,39.11,39.24,39.11,39.19,32200.0
2013-01-04 14:30:00,39.19,39.22,39.18,39.2,35900.0,39.19,39.22,39.18,39.2,35900.0
2013-01-04 15:00:00,39.2,39.3,39.18,39.26,70700.0,39.2,39.3,39.18,39.26,70700.0
2013-01-04 15:30:00,39.27,39.29,39.12,39.18,116800.0,39.27,39.29,39.12,39.18,116800.0
2013-01-07 09:30:00,38.89,39.14,38.75,39.0,30200.0,38.89,39.14,38.75,39.0,30200.0
2013-01-07 10:00:00,39.0,39.12,38.98,39.03,111100.0,39.0,39.12,38.98,39.03,111100.0
2013-01-07 10:30:00,39.02,39.03,38.6,38.62,133200.0,39.02,39.03,38.6,38.62,133200.0
2013-01-07 11:00:00,38.62,38.72,38.57,38.6,85600.0,38.62,38.72,38.57,38.6,85600.0
2013-01-07 11:30:00,38.62,38.68,38.46,38.46,61000.0,38.62,38.68,38.46,38.46,61000.0
2013-01-07 12:00:00,38.47,38.57,38.43,38.55,22400.0,38.47,38.57,38.43,38.55,22400.0
2013-01-07 12:30:00,38.57,38.66,38.43,38.46,62400.0,38.57,38.66,38.43,38.46,62400.0
2013-01-07 13:00:00,38.5,38.64,38.47,38.64,83500.0,38.5,38.64,38.47,38.64,83500.0
2013-01-07 13:30:00,38.64,38.68,38.6,38.65,15700.0,38.64,38.68,38.6,38.65,15700.0
2013-01-07 14:00:00,38.64,38.7,38.64,38.69,32400.0,38.64,38.7,38.64,38.69,32400.0
2013-01-07 14:30:00,38.69,38.7,38.3,38.36,90000.0,38.69,38.7,38.3,38.36,90000.0
2013-01-07 15:00:00,38.37,38.65,38.37,38.6,57700.0,38.37,38.65,38.37,38.6,57700.0
2013-01-07 15:30:00,38.6,38.67,38.47,38.5,122500.0,38.6,38.67,38.47,38.5,122500.0
2013-01-08 09:30:00,38.5,38.53,38.31,38.38,31900.0,38.5,38.53,38.31,38.38,31900.0
2013-01-08 10:00:00,38.32,38.36,38.23,38.27,24200.0,38.32,38.36,38.23,38.27,24200.0
2013-01-08 10:30:00,38.25,38.25,37.97,37.99,55900.0,38.25,38.25,37.97,37.99,55900.0
2013-01-08 11:00:00,37.98,38.23,37.97,38.13,82600.0,37.98,38.23,37.97,38.13,82600.0
2013-01-08 11:30:00,38.11,38.42,38.08,38.34,61100.0,38.11,38.42,38.08,38.34,61100.0
2013-01-08 12:00:00,38.35,38.47,38.34,38.34,22100.0,38.35,38.47,38.34,38.34,22100.0
2013-01-08 12:30:00,38.36,38.36,38.21,38.23,15000.0,38.36,38.36,38.21,38.23,15000.0
2013-01-08 13:00:00,38.23,38.39,38.23,38.38,14300.0,38.23,38.39,38.23,38.38,14300.0
2013-01-08 13:30:00,38.37,38.44,38.34,38.38,17200.0,38.37,38.44,38.34,38.38,17200.0
2013-01-08 14:00:00,38.38,38.38,38.27,38.28,19200.0,38.38,38.38,38.27,38.28,19200.0
2013-01-08 14:30:00,38.27,38.33,38.19,38.29,28600.0,38.27,38.33,38.19,38.29,28600.0
2013-01-08 15:00:00,38.3,38.35,38.23,38.3,37700.0,38.3,38.35,38.23,38.3,37700.0
2013-01-08 15:30:00,38.3,38.35,38.2,38.34,105900.0,38.3,38.35,38.2,38.34,105900.0
2013-01-09 09:30:00,38.42,38.63,38.41,38.44,69400.0,38.42,38.63,38.41,38.44,69400.0
2013-01-09 10:00:00,38.45,38.48,38.25,38.27,82900.0,38.45,38.48,38.25,38.27,82900.0
2013-01-09 10:30:00,38.27,38.28,37.91,37.93,106300.0,38.27,38.28,37.91,37.93,106300.0
2013-01-09 11:00:00,37.92,37.96,37.87,37.88,64200.0,37.92,37.96,37.87,37.88,64200.0
2013-01-09 11:30:00,37.89,37.97,37.86,37.97,35200.0,37.89,37.97,37.86,37.97,35200.0
2013-01-09 12:00:00,37.98,38.09,37.95,38.02,76400.0,37.98,38.09,37.95,38.02,76400.0
2013-01-09 12:30:00,38.02,38.04,37.9,37.98,62000.0,38.02,38.04,37.9,37.98,62000.0
2013-01-09 13:00:00,38.01,38.04,37.98,38.0,27700.0,38.01,38.04,37.98,38.0,27700.0
2013-01-09 13:30:00,38.01,38.04,37.92,37.99,55500.0,38.01,38.04,37.92,37.99,55500.0
2013-01-09 14:00:00,37.98,38.02,37.98,38.0,37100.0,37.98,38.02,37.98,38.0,37100.0
2013-01-09 14:30:00,38.0,38.01,37.84,37.84,53700.0,38.0,38.01,37.84,37.84,53700.0
2013-01-09 15:00:00,37.84,37.87,37.75,37.83,109600.0,37.84,37.87,37.75,37.83,109600.0
2013-01-09 15:30:00,37.81,38.01,37.8,38.0,136700.0,37.81,38.01,37.8,38.0,136700.0
2013-01-10 09:30:00,38.4,38.65,38.37,38.61,53800.0,38.4,38.65,38.37,38.61,53800.0
2013-01-10 10:00:00,38.63,38.67,38.55,38.55,32400.0,38.63,38.67,38.55,38.55,32400.0
2013-01-10 10:30:00,38.52,38.52,38.37,38.44,29300.0,38.52,38.52,38.37,38.44,29300.0
2013-01-10 11:00:00,38.45,38.5,38.28,38.45,35600.0,38.45,38.5,38.28,38.45,35600.0
2013-01-10 11:30:00,38.45,38.53,38.36,38.49,33000.0,38.45,38.53,38.36,38.49,33000.0
2013-01-10 12:00:00,38.48,38.53,38.41,38.48,23800.0,38.48,38.53,38.41,38.48,23800.0
2013-01-10 12:30:00,38.48,38.54,38.43,38.54,20700.0,38.48,38.54,38.43,38.54,20700.0
2013-01-10 13:00:00,38.58,38.62,38.53,38.53,24100.0,38.58,38.62,38.53,38.53,24100.0
2013-01-10 13:30:00,38.54,38.68,38.53,38.6,35800.0,38.54,38.68,38.53,38.6,35800.0
2013-01-10 14:00:00,38.6,38.61,38.52,38.53,35000.0,38.6,38.61,38.52,38.53,35000.0
2013-01-10 14:30:00,38.53,38.61,38.52,38.58,56300.0,38.53,38.61,38.52,38.58,56300.0
2013-01-10 15:00:00,38.59,38.64,38.55,38.62,66700.0,38.59,38.64,38.55,38.62,66700.0
2013-01-10 15:30:00,38.63,38.66,38.52,38.55,117300.0,38.63,38.66,38.52,38.55,117300.0
2013-01-11 09:30:00,36.7,38.76,36.7,38.58,28400.0,36.7,38.76,36.7,38.58,28400.0
2013-01-11 10:00:00,38.57,38.73,38.57,38.64,121400.0,38.57,38.73,38.57,38.64,121400.0
2013-01-11 10:30:00,38.64,38.74,38.6,38.73,19100.0,38.64,38.74,38.6,38.73,19100.0
2013-01-11 11:00:00,38.71,38.72,38.64,38.72,83500.0,38.71,38.72,38.64,38.72,83500.0
2013-01-11 11:30:00,38.7,38.81,38.67,38.79,34900.0,38.7,38.81,38.67,38.79,34900.0
2013-01-11 12:00:00,38.79,38.89,38.77,38.83,35800.0,38.79,38.89,38.77,38.83,35800.0
2013-01-11 12:30:00,38.79,38.83,38.75,38.81,10400.0,38.79,38.83,38.75,38.81,10400.0
2013-01-11 13:00:00,38.81,38.84,38.72,38.72,18600.0,38.81,38.84,38.72,38.72,18600.0
2013-01-11 13:30:00,38.74,38.8,38.68,38.72,54600.0,38.74,38.8,38.68,38.72,54600.0
2013-01-11 14:00:00,38.71,38.8,38.71,38.75,22600.0,38.71,38.8,38.71,38.75,22600.0
2013-01-11 14:30:00,38.76,38.8,38.71,38.75,35800.0,38.76,38.8,38.71,38.75,35800.0
2013-01-11 15:00:00,38.75,38.8,38.68,38.74,38700.0,38.75,38.8,38.68,38.74,38700.0
2013-01-11 15:30:00,38.74,38.78,38.67,38.76,133100.0,38.74,38.78,38.67,38.76,133100.0
2013-01-14 09:30:00,38.6,38.99,38.6,38.89,51300.0,38.6,38.99,38.6,38.89,51300.0
2013-01-14 10:00:00,38.86,38.86,38.68,38.74,39100.0,38.86,38.86,38.68,38.74,39100.0
2013-01-14 10:30:00,38.75,38.78,38.7,38.71,32500.0,38.75,38.78,38.7,38.71,32500.0
2013-01-14 11:00:00,38.71,38.76,38.7,38.71,16500.0,38.71,38.76,38.7,38.71,16500.0
2013-01-14 11:30:00,38.71,38.78,38.7,38.73,34500.0,38.71,38.78,38.7,38.73,34500.0
2013-01-14 12:00:00,38.73,38.73,38.65,38.66,36200.0,38.73,38.73,38.65,38.66,36200.0
2013-01-14 12:30:00,38.66,38.74,38.66,38.68,7700.0,38.66,38.74,38.66,38.68,7700.0
2013-01-14 13:00:00,38.68,38.7,38.64,38.69,4100.0,38.68,38.7,38.64,38.69,4100.0
2013-01-14 13:30:00,38.68,38.71,38.66,38.69,15700.0,38.68,38.71,38.66,38.69,15700.0
2013-01-14 14:00:00,38.68,38.82,38.66,38.79,20000.0,38.68,38.82,38.66,38.79,20000.0
2013-01-14 14:30:00,38.79,38.83,38.68,38.7,21600.0,38.79,38.83,38.68,38.7,21600.0
2013-01-14 15:00:00,38.7,38.74,38.61,38.61,29400.0,38.7,38.74,38.61,38.61,29400.0
2013-01-14 15:30:00,38.61,38.74,38.6,38.74,86300.0,38.61,38.74,38.6,38.74,86300.0
2013-01-15 09:30:00,38.2,38.65,38.12,38.56,44800.0,38.2,38.65,38.12,38.56,44800.0
2013-01-15 10:00:00,38.58,38.68,38.53,38.59,49400.0,38.58,38.68,38.53,38.59,49400.0
2013-01-15 10:30:00,38.59,38.78,38.57,38.78,13200.0,38.59,38.78,38.57,38.78,13200.0
2013-01-15 11:00:00,38.75,38.88,38.74,38.8,32400.0,38.75,38.88,38.74,38.8,32400.0
2013-01-15 11:30:00,38.8,38.87,38.74,38.79,27500.0,38.8,38.87,38.74,38.79,27500.0
2013-01-15 12:00:00,38.81,38.82,38.6,38.7,65200.0,38.81,38.82,38.6,38.7,65200.0
2013-01-15 12:30:00,38.69,38.72,38.64,38.64,23700.0,38.69,38.72,38.64,38.64,23700.0
2013-01-15 13:00:00,38.64,38.77,38.61,38.76,247500.0,38.64,38.77,38.61,38.76,247500.0
2013-01-15 13:30:00,38.78,38.8,38.68,38.7,23400.0,38.78,38.8,38.68,38.7,23400.0
2013-01-15 14:00:00,38.69,38.8,38.69,38.7,24800.0,38.69,38.8,38.69,38.7,24800.0
2013-01-15 14:30:00,38.7,38.8,38.7,38.8,17500.0,38.7,38.8,38.7,38.8,17500.0
2013-01-15 15:00:00,38.8,38.98,38.79,38.98,44300.0,38.8,38.98,38.79,38.98,44300.0
2013-01-15 15:30:00,38.98,39.0,38.89,38.92,70800.0,38.98,39.0,38.89,38.92,70800.0
2013-01-16 09:30:00,38.5,38.5,38.01,38.1,243600.0,38.5,38.5,38.01,38.1,243600.0
2013-01-16 10:00:00,38.1,38.1,37.8,37.89,162000.0,38.1,38.1,37.8,37.89,162000.0
2013-01-16 10:30:00,37.89,37.96,37.68,37.85,103700.0,37.89,37.96,37.68,37.85,103700.0
2013-01-16 11:00:00,37.85,37.9,37.76,37.76,56600.0,37.85,37.9,37.76,37.76,56600.0
2013-01-16 11:30:00,37.77,37.85,37.68,37.68,51900.0,37.77,37.85,37.68,37.68,51900.0
2013-01-16 12:00:00,37.69,37.72,37.59,37.66,69400.0,37.69,37.72,37.59,37.66,69400.0
2013-01-16 12:30:00,37.65,37.65,37.55,37.6,37700.0,37.65,37.65,37.55,37.6,37700.0
2013-01-16 13:00:00,37.61,37.62,37.51,37.59,58200.0,37.61,37.62,37.51,37.59,58200.0
2013-01-16 13:30:00,37.58,37.64,37.53,37.56,86000.0,37.58,37.64,37.53,37.56,86000.0
2013-01-16 14:00:00,37.57,37.69,37.57,37.65,95400.0,37.57,37.69,37.57,37.65,95400.0
2013-01-16 14:30:00,37.65,37.73,37.62,37.68,225600.0,37.65,37.73,37.62,37.68,225600.0
2013-01-16 15:00:00,37.68,37.77,37.54,37.54,200200.0,37.68,37.77,37.54,37.54,200200.0
2013-01-16 15:30:00,37.54,37.58,37.38,37.41,387200.0,37.54,37.58,37.38,37.41,387200.0
2013-01-17 09:30:00,37.62,38.21,37.54,38.13,142600.0,37.62,38.21,37.54,38.13,142600.0
2013-01-17 10:00:00,38.13,38.13,37.97,37.99,109500.0,38.13,38.13,37.97,37.99,109500.0
2013-01-17 10:30:00,37.99,38.01,37.87,37.95,75600.0,37.99,38.01,37.87,37.95,75600.0
2013-01-17 11:00:00,37.98,37.99,37.77,37.8,84600.0,37.98,37.99,37.77,37.8,84600.0
2013-01-17 11:30:00,37.8,37.89,37.75,37.81,98200.0,37.8,37.89,37.75,37.81,98200.0
2013-01-17 12:00:00,37.81,37.92,37.81,37.91,70000.0,37.81,37.92,37.81,37.91,70000.0
2013-01-17 12:30:00,37.91,38.0,37.91,37.98,30500.0,37.91,38.0,37.91,37.98,30500.0
2013-01-17 13:00:00,37.98,38.0,37.94,37.95,89100.0,37.98,38.0,37.94,37.95,89100.0
2013-01-17 13:30:00,37.95,37.99,37.85,37.95,131100.0,37.95,37.99,37.85,37.95,131100.0
2013-01-17 14:00:00,37.95,38.01,37.94,37.95,53100.0,37.95,38.01,37.94,37.95,53100.0
2013-01-17 14:30:00,37.95,38.0,37.95,37.99,52600.0,37.95,38.0,37.95,37.99,52600.0
2013-01-17 15:00:00,37.98,38.0,37.93,37.99,156800.0,37.98,38.0,37.93,37.99,156800.0
2013-01-17 15:30:00,37.98,38.05,37.96,37.98,257300.0,37.98,38.05,37.96,37.98,257300.0
2013-01-18 09:30:00,37.84,38.08,37.69,38.01,50600.0,37.84,38.08,37.69,38.01,50600.0
2013-01-18 10:00:00,37.98,38.12,37.94,37.99,75300.0,37.98,38.12,37.94,37.99,75300.0
2013-01-18 10:30:00,37.99,38.0,37.74,37.76,35500.0,37.99,38.0,37.74,37.76,35500.0
2013-01-18 11:00:00,37.8,37.92,37.8,37.85,25500.0,37.8,37.92,37.8,37.85,25500.0
2013-01-18 11:30:00,37.86,37.88,37.72,37.82,29500.0,37.86,37.88,37.72,37.82,29500.0
2013-01-18 12:00:00,37.8,37.81,37.69,37.71,21100.0,37.8,37.81,37.69,37.71,21100.0
2013-01-18 12:30:00,37.7,37.76,37.65,37.75,22200.0,37.7,37.76,37.65,37.75,22200.0
2013-01-18 13:00:00,37.74,37.89,37.73,37.88,29800.0,37.74,37.89,37.73,37.88,29800.0
2013-01-18 13:30:00,37.88,37.99,37.79,37.9,51000.0,37.88,37.99,37.79,37.9,51000.0
2013-01-18 14:00:00,37.87,37.89,37.8,37.82,19000.0,37.87,37.89,37.8,37.82,19000.0
2013-01-18 14:30:00,37.83,37.89,37.82,37.88,25200.0,37.83,37.89,37.82,37.88,25200.0
2013-01-18 15:00:00,37.88,37.9,37.84,37.85,34000.0,37.88,37.9,37.84,37.85,34000.0
2013-01-18 15:30:00,37.86,37.99,37.84,37.92,107700.0,37.86,37.99,37.84,37.92,107700.0
2013-01-22 09:30:00,37.9,38.09,37.7,38.07,37800.0,37.9,38.09,37.7,38.07,37800.0
2013-01-22 10:00:00,38.07,38.11,37.97,38.09,50900.0,38.07,38.11,37.97,38.09,50900.0
2013-01-22 10:30:00,38.09,38.09,37.93,37.95,60200.0,38.09,38.09,37.93,37.95,60200.0
2013-01-22 11:00:00,37.94,38.09,37.93,38.09,32400.0,37.94,38.09,37.93,38.09,32400.0
2013-01-22 11:30:00,38.09,38.21,38.07,38.18,54000.0,38.09,38.21,38.07,38.18,54000.0
2013-01-22 12:00:00,38.18,38.18,38.01,38.01,34600.0,38.18,38.18,38.01,38.01,34600.0
2013-01-22 12:30:00,38.02,38.07,38.01,38.02,22800.0,38.02,38.07,38.01,38.02,22800.0
2013-01-22 13:00:00,38.03,38.07,38.01,38.02,24000.0,38.03,38.07,38.01,38.02,24000.0
2013-01-22 13:30:00,38.03,38.04,37.99,37.99,33500.0,38.03,38.04,37.99,37.99,33500.0
2013-01-22 14:00:00,37.98,38.01,37.91,38.01,44700.0,37.98,38.01,37.91,38.01,44700.0
2013-01-22 14:30:00,38.0,38.09,37.99,38.09,30500.0,38.0,38.09,37.99,38.09,30500.0
2013-01-22 15:00:00,38.08,38.2,38.05,38.17,129800.0,38.08,38.2,38.05,38.17,129800.0
2013-01-22 15:30:00,38.17,38.19,38.07,38.15,97900.0,38.17,38.19,38.07,38.15,97900.0
2013-01-23 09:30:00,38.0,38.1,37.85,38.01,65400.0,38.0,38.1,37.85,38.01,65400.0
2013-01-23 10:00:00,38.01,38.03,37.87,37.9,37800.0,38.01,38.03,37.87,37.9,37800.0
2013-01-23 10:30:00,37.9,38.01,37.84,38.0,52400.0,37.9,38.01,37.84,38.0,52400.0
2013-01-23 11:00:00,37.99,38.01,37.99,38.0,48100.0,37.99,38.01,37.99,38.0,48100.0
2013-01-23 11:30:00,37.99,38.03,37.97,37.99,115500.0,37.99,38.03,37.97,37.99,115500.0
2013-01-23 12:00:00,38.0,38.0,37.97,37.97,13500.0,38.0,38.0,37.97,37.97,13500.0
2013-01-23 12:30:00,37.98,37.98,37.91,37.97,17700.0,37.98,37.98,37.91,37.97,17700.0
2013-01-23 13:00:00,37.99,38.01,37.97,37.98,25600.0,37.99,38.01,37.97,37.98,25600.0
2013-01-23 13:30:00,37.98,37.99,37.95,37.98,16800.0,37.98,37.99,37.95,37.98,16800.0
2013-01-23 14:00:00,37.97,38.0,37.97,37.99,27700.0,37.97,38.0,37.97,37.99,27700.0
2013-01-23 14:30:00,38.0,38.0,37.99,37.99,35800.0,38.0,38.0,37.99,37.99,35800.0
2013-01-23 15:00:00,37.99,38.11,37.98,38.1,159900.0,37.99,38.11,37.98,38.1,159900.0
2013-01-23 15:30:00,38.09,38.11,37.93,38.02,224700.0,38.09,38.11,37.93,38.02,224700.0
2013-01-24 09:30:00,38.56,39.35,38.56,39.15,383900.0,38.56,39.35,38.56,39.15,383900.0
2013-01-24 10:00:00,39.14,39.17,38.89,39.13,150000.0,39.14,39.17,38.89,39.13,150000.0
2013-01-24 10:30:00,39.15,39.45,39.14,39.41,132400.0,39.15,39.45,39.14,39.41,132400.0
2013-01-24 11:00:00,39.44,39.63,39.4,39.5,74800.0,39.44,39.63,39.4,39.5,74800.0
2013-01-24 11:30:00,39.5,39.74,39.48,39.72,88100.0,39.5,39.74,39.48,39.72,88100.0
2013-01-24 12:00:00,39.73,39.74,39.47,39.57,48400.0,39.73,39.74,39.47,39.57,48400.0
2013-01-24 12:30:00,39.58,39.59,39.22,39.24,49700.0,39.58,39.59,39.22,39.24,49700.0
2013-01-24 13:00:00,39.25,39.31,39.14,39.23,47100.0,39.25,39.31,39.14,39.23,47100.0
2013-01-24 13:30:00,39.23,39.23,39.0,39.04,70500.0,39.23,39.23,39.0,39.04,70500.0
2013-01-24 14:00:00,39.04,39.07,39.0,39.01,74800.0,39.04,39.07,39.0,39.01,74800.0
2013-01-24 14:30:00,39.01,39.12,39.0,39.09,99900.0,39.01,39.12,39.0,39.09,99900.0
2013-01-24 15:00:00,39.1,39.33,39.08,39.32,98400.0,39.1,39.33,39.08,39.32,98400.0
2013-01-24 15:30:00,39.33,39.45,39.21,39.22,186500.0,39.33,39.45,39.21,39.22,186500.0
2013-01-25 09:30:00,39.3,39.74,38.54,39.74,79700.0,39.3,39.74,38.54,39.74,79700.0
2013-01-25 10:00:00,39.72,39.77,39.51,39.54,46400.0,39.72,39.77,39.51,39.54,46400.0
2013-01-25 10:30:00,39.54,39.73,39.53,39.65,50000.0,39.54,39.73,39.53,39.65,50000.0
2013-01-25 11:00:00,39.64,39.64,39.49,39.49,45900.0,39.64,39.64,39.49,39.49,45900.0
2013-01-25 11:30:00,39.48,39.52,39.45,39.45,35800.0,39.48,39.52,39.45,39.45,35800.0
2013-01-25 12:00:00,39.44,39.51,39.44,39.45,24000.0,39.44,39.51,39.44,39.45,24000.0
2013-01-25 12:30:00,39.45,39.48,39.44,39.46,17400.0,39.45,39.48,39.44,39.46,17400.0
2013-01-25 13:00:00,39.46,39.47,39.43,39.47,32200.0,39.46,39.47,39.43,39.47,32200.0
2013-01-25 13:30:00,39.47,39.57,39.44,39.57,25700.0,39.47,39.57,39.44,39.57,25700.0
2013-01-25 14:00:00,39.56,39.66,39.56,39.65,34100.0,39.56,39.66,39.56,39.65,34100.0
2013-01-25 14:30:00,39.64,39.65,39.58,39.58,53500.0,39.64,39.65,39.58,39.58,53500.0
2013-01-25 15:00:00,39.58,39.62,39.54,39.59,68800.0,39.58,39.62,39.54,39.59,68800.0
2013-01-25 15:30:00,39.59,39.6,39.44,39.46,203400.0,39.59,39.6,39.44,39.46,203400.0
2013-01-28 09:30:00,39.46,39.65,39.43,39.6,38600.0,39.46,39.65,39.43,39.6,38600.0
2013-01-28 10:00:00,39.59,39.59,39.31,39.47,31900.0,39.59,39.59,39.31,39.47,31900.0
2013-01-28 10:30:00,39.46,39.5,39.24,39.29,21100.0,39.46,39.5,39.24,39.29,21100.0
2013-01-28 11:00:00,39.3,39.35,39.23,39.34,25600.0,39.3,39.35,39.23,39.34,25600.0
2013-01-28 11:30:00,39.34,39.57,39.34,39.57,46200.0,39.34,39.57,39.34,39.57,46200.0
2013-01-28 12:00:00,39.55,39.56,39.38,39.45,42700.0,39.55,39.56,39.38,39.45,42700.0
2013-01-28 12:30:00,39.45,39.54,39.45,39.49,15600.0,39.45,39.54,39.45,39.49,15600.0
2013-01-28 13:00:00,39.49,39.49,39.33,39.41,16100.0,39.49,39.49,39.33,39.41,16100.0
2013-01-28 13:30:00,39.41,39.47,39.31,39.47,63800.0,39.41,39.47,39.31,39.47,63800.0
2013-01-28 14:00:00,39.48,39.48,39.44,39.46,32600.0,39.48,39.48,39.44,39.46,32600.0
2013-01-28 14:30:00,39.46,39.47,39.44,39.47,25600.0,39.46,39.47,39.44,39.47,25600.0
2013-01-28 15:00:00,39.47,39.49,39.29,39.33,76200.0,39.47,39.49,39.29,39.33,76200.0
2013-01-28 15:30:00,39.33,39.38,39.32,39.35,95800.0,39.33,39.38,39.32,39.35,95800.0
2013-01-29 09:30:00,39.31,39.48,38.91,39.13,35300.0,39.31,39.48,38.91,39.13,35300.0
2013-01-29 10:00:00,39.15,39.15,38.82,38.93,49800.0,39.15,39.15,38.82,38.93,49800.0
2013-01-29 10:30:00,38.91,38.96,38.83,38.91,21200.0,38.91,38.96,38.83,38.91,21200.0
2013-01-29 11:00:00,38.9,39.08,38.89,39.07,43900.0,38.9,39.08,38.89,39.07,43900.0
2013-01-29 11:30:00,39.07,39.1,39.03,39.06,11100.0,39.07,39.1,39.03,39.06,11100.0
2013-01-29 12:00:00,39.08,39.08,39.02,39.03,21500.0,39.08,39.08,39.02,39.03,21500.0
2013-01-29 12:30:00,39.04,39.15,39.03,39.12,20000.0,39.04,39.15,39.03,39.12,20000.0
2013-01-29 13:00:00,39.12,39.17,39.1,39.14,21100.0,39.12,39.17,39.1,39.14,21100.0
2013-01-29 13:30:00,39.14,39.26,39.14,39.17,33100.0,39.14,39.26,39.14,39.17,33100.0
2013-01-29 14:00:00,39.17,39.22,39.16,39.19,25200.0,39.17,39.22,39.16,39.19,25200.0
2013-01-29 14:30:00,39.19,39.27,39.18,39.25,30100.0,39.19,39.27,39.18,39.25,30100.0
2013-01-29 15:00:00,39.25,39.37,39.21,39.35,43200.0,39.25,39.37,39.21,39.35,43200.0
2013-01-29 15:30:00,39.35,39.39,39.32,39.36,97900.0,39.35,39.39,39.32,39.36,97900.0
2013-01-30 09:30:00,39.32,39.56,39.3,39.32,65800.0,39.32,39.56,39.3,39.32,65800.0
2013-01-30 10:00:00,39.31,39.34,39.2,39.28,19700.0,39.31,39.34,39.2,39.28,19700.0
2013-01-30 10:30:00,39.25,39.3,39.2,39.28,25100.0,39.25,39.3,39.2,39.28,25100.0
2013-01-30 11:00:00,39.28,39.37,39.24,39.37,15900.0,39.28,39.37,39.24,39.37,15900.0
2013-01-30 11:30:00,39.35,39.41,39.32,39.37,17700.0,39.35,39.41,39.32,39.37,17700.0
2013-01-30 12:00:00,39.37,39.38,39.32,39.33,12900.0,39.37,39.38,39.32,39.33,12900.0
2013-01-30 12:30:00,39.34,39.39,39.31,39.36,13900.0,39.34,39.39,39.31,39.36,13900.0
2013-01-30 13:00:00,39.37,39.38,39.31,39.37,17200.0,39.37,39.38,39.31,39.37,17200.0
2013-01-30 13:30:00,39.37,39.37,39.32,39.36,16000.0,39.37,39.37,39.32,39.36,16000.0
2013-01-30 14:00:00,39.36,39.41,39.33,39.4,23900.0,39.36,39.41,39.33,39.4,23900.0
2013-01-30 14:30:00,39.38,39.41,39.35,39.4,27100.0,39.38,39.41,39.35,39.4,27100.0
2013-01-30 15:00:00,39.4,39.4,39.31,39.4,52500.0,39.4,39.4,39.31,39.4,52500.0
2013-01-30 15:30:00,39.39,39.4,39.22,39.26,191500.0,39.39,39.4,39.22,39.26,191500.0
2013-01-31 09:30:00,39.11,39.31,38.87,38.94,246700.0,39.11,39.31,38.87,38.94,246700.0
2013-01-31 10:00:00,38.94,38.95,38.85,38.86,75300.0,38.94,38.95,38.85,38.86,75300.0
2013-01-31 10:30:00,38.85,38.88,38.72,38.74,71000.0,38.85,38.88,38.72,38.74,71000.0
2013-01-31 11:00:00,38.74,38.75,38.58,38.58,43000.0,38.74,38.75,38.58,38.58,43000.0
2013-01-31 11:30:00,38.57,38.63,38.55,38.57,26400.0,38.57,38.63,38.55,38.57,26400.0
2013-01-31 12:00:00,38.57,38.6,38.5,38.51,48700.0,38.57,38.6,38.5,38.51,48700.0
2013-01-31 12:30:00,38.51,38.57,38.5,38.56,51900.0,38.51,38.57,38.5,38.56,51900.0
2013-01-31 13:00:00,38.55,38.57,38.48,38.51,41400.0,38.55,38.57,38.48,38.51,41400.0
2013-01-31 13:30:00,38.51,38.52,38.46,38.5,45900.0,38.51,38.52,38.46,38.5,45900.0
2013-01-31 14:00:00,38.5,38.51,38.44,38.45,37900.0,38.5,38.51,38.44,38.45,37900.0
2013-01-31 14:30:00,38.45,38.46,38.38,38.38,77900.0,38.45,38.46,38.38,38.38,77900.0
2013-01-31 15:00:00,38.37,38.4,38.29,38.34,107800.0,38.37,38.4,38.29,38.34,107800.0
2013-01-31 15:30:00,38.35,38.45,38.32,38.41,257500.0,38.35,38.45,38.32,38.41,257500.0
2013-02-01 09:30:00,38.69,38.88,38.52,38.81,49300.0,38.69,38.88,38.52,38.81,49300.0
2013-02-01 10:00:00,38.85,39.08,38.82,39.01,62100.0,38.85,39.08,38.82,39.01,62100.0
2013-02-01 10:30:00,39.02,39.21,39.0,39.21,102200.0,39.02,39.21,39.0,39.21,102200.0
2013-02-01 11:00:00,39.21,39.22,39.09,39.15,26200.0,39.21,39.22,39.09,39.15,26200.0
2013-02-01 11:30:00,39.16,39.23,39.13,39.23,62300.0,39.16,39.23,39.13,39.23,62300.0
2013-02-01 12:00:00,39.23,39.28,39.18,39.26,16900.0,39.23,39.28,39.18,39.26,16900.0
2013-02-01 12:30:00,39.28,39.33,39.19,39.23,8900.0,39.28,39.33,39.19,39.23,8900.0
2013-02-01 13:00:00,39.23,39.3,39.21,39.23,7900.0,39.23,39.3,39.21,39.23,7900.0
2013-02-01 13:30:00,39.24,39.37,39.23,39.36,20100.0,39.24,39.37,39.23,39.36,20100.0
2013-02-01 14:00:00,39.35,39.47,39.35,39.44,21200.0,39.35,39.47,39.35,39.44,21200.0
2013-02-01 14:30:00,39.44,39.49,39.42,39.47,58100.0,39.44,39.49,39.42,39.47,58100.0
2013-02-01 15:00:00,39.46,39.52,39.45,39.46,40100.0,39.46,39.52,39.45,39.46,40100.0
2013-02-01 15:30:00,39.46,39.57,39.45,39.52,100100.0,39.46,39.57,39.45,39.52,100100.0
2013-02-04 09:30:00,39.23,39.58,39.09,39.46,49800.0,39.23,39.58,39.09,39.46,49800.0
2013-02-04 10:00:00,39.51,39.51,39.34,39.38,15700.0,39.51,39.51,39.34,39.38,15700.0
2013-02-04 10:30:00,39.38,39.39,39.32,39.34,32500.0,39.38,39.39,39.32,39.34,32500.0
2013-02-04 11:00:00,39.35,39.37,39.28,39.34,43800.0,39.35,39.37,39.28,39.34,43800.0
2013-02-04 11:30:00,39.34,39.34,39.14,39.17,33000.0,39.34,39.34,39.14,39.17,33000.0
2013-02-04 12:00:00,39.18,39.28,39.15,39.28,29800.0,39.18,39.28,39.15,39.28,29800.0
2013-02-04 12:30:00,39.3,39.42,39.3,39.4,30500.0,39.3,39.42,39.3,39.4,30500.0
2013-02-04 13:00:00,39.41,39.46,39.37,39.39,32700.0,39.41,39.46,39.37,39.39,32700.0
2013-02-04 13:30:00,39.39,39.41,39.25,39.29,153500.0,39.39,39.41,39.25,39.29,153500.0
2013-02-04 14:00:00,39.29,39.38,39.25,39.38,39900.0,39.29,39.38,39.25,39.38,39900.0
2013-02-04 14:30:00,39.37,39.43,39.3,39.41,30800.0,39.37,39.43,39.3,39.41,30800.0
2013-02-04 15:00:00,39.41,39.41,39.29,39.37,41100.0,39.41,39.41,39.29,39.37,41100.0
2013-02-04 15:30:00,39.36,39.37,39.25,39.32,246800.0,39.36,39.37,39.25,39.32,246800.0
2013-02-05 09:30:00,39.48,40.02,39.47,39.94,53300.0,39.48,40.02,39.47,39.94,53300.0
2013-02-05 10:00:00,39.93,40.08,39.86,39.87,30100.0,39.93,40.08,39.86,39.87,30100.0
2013-02-05 10:30:00,39.87,40.03,39.8,39.86,64700.0,39.87,40.03,39.8,39.86,64700.0
2013-02-05 11:00:00,39.84,39.86,39.74,39.8,53100.0,39.84,39.86,39.74,39.8,53100.0
2013-02-05 11:30:00,39.81,39.84,39.78,39.84,36700.0,39.81,39.84,39.78,39.84,36700.0
2013-02-05 12:00:00,39.84,39.91,39.76,39.77,36600.0,39.84,39.91,39.76,39.77,36600.0
2013-02-05 12:30:00,39.76,39.87,39.75,39.86,29400.0,39.76,39.87,39.75,39.86,29400.0
2013-02-05 13:00:00,39.86,39.87,39.84,39.87,20400.0,39.86,39.87,39.84,39.87,20400.0
2013-02-05 13:30:00,39.87,39.94,39.86,39.9,32900.0,39.87,39.94,39.86,39.9,32900.0
2013-02-05 14:00:00,39.9,40.04,39.9,40.02,28000.0,39.9,40.04,39.9,40.02,28000.0
2013-02-05 14:30:00,40.02,40.1,40.01,40.09,35800.0,40.02,40.1,40.01,40.09,35800.0
2013-02-05 15:00:00,40.09,40.18,40.07,40.1,56700.0,40.09,40.18,40.07,40.1,56700.0
2013-02-05 15:30:00,40.11,40.16,40.04,40.11,144500.0,40.11,40.16,40.04,40.11,144500.0
2013-02-06 09:30:00,39.85,40.18,39.85,40.12,37600.0,39.85,40.18,39.85,40.12,37600.0
2013-02-06 10:00:00,40.12,40.14,39.97,40.01,24700.0,40.12,40.14,39.97,40.01,24700.0
2013-02-06 10:30:00,40.01,40.11,39.99,40.06,21100.0,40.01,40.11,39.99,40.06,21100.0
2013-02-06 11:00:00,40.08,40.31,40.08,40.27,25600.0,40.08,40.31,40.08,40.27,25600.0
2013-02-06 11:30:00,40.26,40.29,40.2,40.27,53700.0,40.26,40.29,40.2,40.27,53700.0
2013-02-06 12:00:00,40.27,40.32,40.18,40.18,18900.0,40.27,40.32,40.18,40.18,18900.0
2013-02-06 12:30:00,40.19,40.25,40.04,40.06,21000.0,40.19,40.25,40.04,40.06,21000.0
2013-02-06 13:00:00,40.06,40.13,40.04,40.06,32300.0,40.06,40.13,40.04,40.06,32300.0
2013-02-06 13:30:00,40.05,40.12,40.0,40.07,17800.0,40.05,40.12,40.0,40.07,17800.0
2013-02-06 14:00:00,40.05,40.09,40.05,40.08,27000.0,40.05,40.09,40.05,40.08,27000.0
2013-02-06 14:30:00,40.08,40.18,40.07,40.11,19800.0,40.08,40.18,40.07,40.11,19800.0
2013-02-06 15:00:00,40.12,40.16,40.07,40.16,57500.0,40.12,40.16,40.07,40.16,57500.0
2013-02-06 15:30:00,40.16,40.29,40.14,40.28,134500.0,40.16,40.29,40.14,40.28,134500.0
2013-02-07 09:30:00,39.48,40.24,36.99,39.91,92400.0,39.48,40.24,36.99,39.91,92400.0
2013-02-07 10:00:00,39.92,40.03,39.78,39.82,113200.0,39.92,40.03,39.78,39.82,113200.0
2013-02-07 10:30:00,39.82,39.89,39.54,39.8,35200.0,39.82,39.89,39.54,39.8,35200.0
2013-02-07 11:00:00,39.8,39.92,39.74,39.8,77600.0,39.8,39.92,39.74,39.8,77600.0
2013-02-07 11:30:00,39.8,39.81,39.5,39.69,74700.0,39.8,39.81,39.5,39.69,74700.0
2013-02-07 12:00:00,39.7,39.79,39.65,39.73,24800.0,39.7,39.79,39.65,39.73,24800.0
2013-02-07 12:30:00,39.72,39.79,39.66,39.73,27500.0,39.72,39.79,39.66,39.73,27500.0
2013-02-07 13:00:00,39.73,39.79,39.68,39.77,32700.0,39.73,39.79,39.68,39.77,32700.0
2013-02-07 13:30:00,39.77,39.78,39.65,39.73,37900.0,39.77,39.78,39.65,39.73,37900.0
2013-02-07 14:00:00,39.74,39.86,39.72,39.84,39800.0,39.74,39.86,39.72,39.84,39800.0
2013-02-07 14:30:00,39.85,39.85,39.72,39.84,43600.0,39.85,39.85,39.72,39.84,43600.0
2013-02-07 15:00:00,39.83,39.88,39.72,39.86,87800.0,39.83,39.88,39.72,39.86,87800.0
2013-02-07 15:30:00,39.86,39.9,39.77,39.87,209300.0,39.86,39.9,39.77,39.87,209300.0
2013-02-08 09:30:00,40.0,40.37,39.92,40.28,117700.0,40.0,40.37,39.92,40.28,117700.0
2013-02-08 10:00:00,40.26,40.46,40.21,40.21,51800.0,40.26,40.46,40.21,40.21,51800.0
2013-02-08 10:30:00,40.2,40.27,40.19,40.27,44000.0,40.2,40.27,40.19,40.27,44000.0
2013-02-08 11:00:00,40.26,40.35,40.24,40.32,73400.0,40.26,40.35,40.24,40.32,73400.0
2013-02-08 11:30:00,40.33,40.58,40.3,40.57,37200.0,40.33,40.58,40.3,40.57,37200.0
2013-02-08 12:00:00,40.58,40.67,40.57,40.62,34200.0,40.58,40.67,40.57,40.62,34200.0
2013-02-08 12:30:00,40.62,40.62,40.45,40.48,30700.0,40.62,40.62,40.45,40.48,30700.0
2013-02-08 13:00:00,40.47,40.51,40.46,40.49,24600.0,40.47,40.51,40.46,40.49,24600.0
2013-02-08 13:30:00,40.48,40.54,40.45,40.47,26900.0,40.48,40.54,40.45,40.47,26900.0
2013-02-08 14:00:00,40.47,40.6,40.43,40.49,66500.0,40.47,40.6,40.43,40.49,66500.0
2013-02-08 14:30:00,40.49,40.52,40.35,40.35,147600.0,40.49,40.52,40.35,40.35,147600.0
2013-02-08 15:00:00,40.35,40.42,40.2,40.28,259900.0,40.35,40.42,40.2,40.28,259900.0
2013-02-08 15:30:00,40.28,40.47,40.26,40.47,334700.0,40.28,40.47,40.26,40.47,334700.0
2013-02-11 09:30:00,40.51,40.73,40.51,40.57,35400.0,40.51,40.73,40.51,40.57,35400.0
2013-02-11 10:00:00,40.58,40.62,40.46,40.52,52200.0,40.58,40.62,40.46,40.52,52200.0
2013-02-11 10:30:00,40.53,40.72,40.52,40.7,36000.0,40.53,40.72,40.52,40.7,36000.0
2013-02-11 11:00:00,40.7,40.76,40.65,40.68,35000.0,40.7,40.76,40.65,40.68,35000.0
2013-02-11 11:30:00,40.68,40.69,40.59,40.63,25300.0,40.68,40.69,40.59,40.63,25300.0
2013-02-11 12:00:00,40.62,40.63,40.56,40.6,39300.0,40.62,40.63,40.56,40.6,39300.0
2013-02-11 12:30:00,40.58,40.61,40.47,40.57,68000.0,40.58,40.61,40.47,40.57,68000.0
2013-02-11 13:00:00,40.57,40.61,40.52,40.54,72500.0,40.57,40.61,40.52,40.54,72500.0
2013-02-11 13:30:00,40.54,40.67,40.53,40.61,67800.0,40.54,40.67,40.53,40.61,67800.0
2013-02-11 14:00:00,40.6,40.6,40.47,40.5,67700.0,40.6,40.6,40.47,40.5,67700.0
2013-02-11 14:30:00,40.5,40.59,40.47,40.52,44300.0,40.5,40.59,40.47,40.52,44300.0
2013-02-11 15:00:00,40.52,40.56,40.45,40.46,67300.0,40.52,40.56,40.45,40.46,67300.0
2013-02-11 15:30:00,40.45,40.46,40.35,40.38,183900.0,40.45,40.46,40.35,40.38,183900.0
2013-02-12 09:30:00,40.31,40.66,40.3,40.56,66500.0,40.31,40.66,40.3,40.56,66500.0
2013-02-12 10:00:00,40.54,40.6,40.48,40.52,98200.0,40.54,40.6,40.48,40.52,98200.0
2013-02-12 10:30:00,40.54,40.62,40.49,40.59,59500.0,40.54,40.62,40.49,40.59,59500.0
2013-02-12 11:00:00,40.6,40.66,40.44,40.48,54300.0,40.6,40.66,40.44,40.48,54300.0
2013-02-12 11:30:00,40.46,40.46,40.3,40.37,38100.0,40.46,40.46,40.3,40.37,38100.0
2013-02-12 12:00:00,40.39,40.48,40.39,40.47,19900.0,40.39,40.48,40.39,40.47,19900.0
2013-02-12 12:30:00,40.47,40.47,40.34,40.4,63600.0,40.47,40.47,40.34,40.4,63600.0
2013-02-12 13:00:00,40.4,40.52,40.34,40.46,47300.0,40.4,40.52,40.34,40.46,47300.0
2013-02-12 13:30:00,40.47,40.49,40.39,40.41,37400.0,40.47,40.49,40.39,40.41,37400.0
2013-02-12 14:00:00,40.41,40.42,40.38,40.41,37500.0,40.41,40.42,40.38,40.41,37500.0
2013-02-12 14:30:00,40.41,40.5,40.39,40.48,34600.0,40.41,40.5,40.39,40.48,34600.0
2013-02-12 15:00:00,40.47,40.52,40.42,40.43,44500.0,40.47,40.52,40.42,40.43,44500.0
2013-02-12 15:30:00,40.44,40.46,40.39,40.41,134100.0,40.44,40.46,40.39,40.41,134100.0
2013-02-13 09:30:00,40.56,40.57,40.41,40.51,122500.0,40.56,40.57,40.41,40.51,122500.0
2013-02-13 10:00:00,40.5,40.54,40.4,40.42,32800.0,40.5,40.54,40.4,40.42,32800.0
2013-02-13 10:30:00,40.42,40.49,40.39,40.41,20000.0,40.42,40.49,40.39,40.41,20000.0
2013-02-13 11:00:00,40.4,40.41,40.18,40.23,49900.0,40.4,40.41,40.18,40.23,49900.0
2013-02-13 11:30:00,40.23,40.28,40.06,40.08,40800.0,40.23,40.28,40.06,40.08,40800.0
2013-02-13 12:00:00,40.08,40.13,40.06,40.07,21000.0,40.08,40.13,40.06,40.07,21000.0
2013-02-13 12:30:00,40.08,40.22,40.08,40.16,44600.0,40.08,40.22,40.08,40.16,44600.0
2013-02-13 13:00:00,40.17,40.33,40.15,40.32,26400.0,40.17,40.33,40.15,40.32,26400.0
2013-02-13 13:30:00,40.34,40.49,40.3,40.48,34800.0,40.34,40.49,40.3,40.48,34800.0
2013-02-13 14:00:00,40.48,40.49,40.33,40.42,30100.0,40.48,40.49,40.33,40.42,30100.0
2013-02-13 14:30:00,40.42,40.51,40.35,40.46,33300.0,40.42,40.51,40.35,40.46,33300.0
2013-02-13 15:00:00,40.46,40.57,40.42,40.49,60900.0,40.46,40.57,40.42,40.49,60900.0
2013-02-13 15:30:00,40.5,40.56,40.42,40.56,176900.0,40.5,40.56,40.42,40.56,176900.0
2013-02-14 09:30:00,40.5,40.69,40.28,40.63,93000.0,40.5,40.69,40.28,40.63,93000.0
2013-02-14 10:00:00,40.66,40.91,40.66,40.88,73300.0,40.66,40.91,40.66,40.88,73300.0
2013-02-14 10:30:00,40.87,41.0,40.87,41.0,43900.0,40.87,41.0,40.87,41.0,43900.0
2013-02-14 11:00:00,40.99,41.08,40.99,41.08,53800.0,40.99,41.08,40.99,41.08,53800.0
2013-02-14 11:30:00,41.08,41.08,40.76,40.78,96500.0,41.08,41.08,40.76,40.78,96500.0
2013-02-14 12:00:00,40.78,40.79,40.69,40.76,69900.0,40.78,40.79,40.69,40.76,69900.0
2013-02-14 12:30:00,40.76,40.8,40.74,40.79,54600.0,40.76,40.8,40.74,40.79,54600.0
2013-02-14 13:00:00,40.79,40.8,40.75,40.76,32700.0,40.79,40.8,40.75,40.76,32700.0
2013-02-14 13:30:00,40.77,40.81,40.72,40.74,68500.0,40.77,40.81,40.72,40.74,68500.0
2013-02-14 14:00:00,40.73,40.95,40.73,40.95,31200.0,40.73,40.95,40.73,40.95,31200.0
2013-02-14 14:30:00,40.95,41.04,40.94,40.95,67500.0,40.95,41.04,40.94,40.95,67500.0
2013-02-14 15:00:00,40.96,40.99,40.94,40.98,57700.0,40.96,40.99,40.94,40.98,57700.0
2013-02-14 15:30:00,40.98,41.05,40.98,41.03,82900.0,40.98,41.05,40.98,41.03,82900.0
2013-02-15 09:30:00,41.01,41.41,41.01,41.32,71000.0,41.01,41.41,41.01,41.32,71000.0
2013-02-15 10:00:00,41.29,41.36,41.27,41.35,53500.0,41.29,41.36,41.27,41.35,53500.0
2013-02-15 10:30:00,41.34,41.4,41.27,41.39,53600.0,41.34,41.4,41.27,41.39,53600.0
2013-02-15 11:00:00,41.39,41.4,41.36,41.4,45400.0,41.39,41.4,41.36,41.4,45400.0
2013-02-15 11:30:00,41.4,41.4,41.24,41.26,54700.0,41.4,41.4,41.24,41.26,54700.0
2013-02-15 12:00:00,41.27,41.27,41.13,41.15,33400.0,41.27,41.27,41.13,41.15,33400.0
2013-02-15 12:30:00,41.14,41.15,41.12,41.13,25600.0,41.14,41.15,41.12,41.13,25600.0
2013-02-15 13:00:00,41.13,41.16,41.02,41.03,36000.0,41.13,41.16,41.02,41.03,36000.0
2013-02-15 13:30:00,41.04,41.07,40.95,41.0,60900.0,41.04,41.07,40.95,41.0,60900.0
2013-02-15 14:00:00,41.0,41.11,40.98,41.0,183700.0,41.0,41.11,40.98,41.0,183700.0
2013-02-15 14:30:00,41.0,41.0,40.89,40.96,71300.0,41.0,41.0,40.89,40.96,71300.0
2013-02-15 15:00:00,40.95,40.99,40.74,40.77,182400.0,40.95,40.99,40.74,40.77,182400.0
2013-02-15 15:30:00,40.77,40.89,40.76,40.83,174900.0,40.77,40.89,40.76,40.83,174900.0
2013-02-19 09:30:00,40.9,41.16,40.7,41.06,246000.0,40.9,41.16,40.7,41.06,246000.0
2013-02-19 10:00:00,41.04,41.22,41.04,41.15,176900.0,41.04,41.22,41.04,41.15,176900.0
2013-02-19 10:30:00,41.16,41.18,41.0,41.17,66800.0,41.16,41.18,41.0,41.17,66800.0
2013-02-19 11:00:00,41.16,41.4,41.16,41.4,52600.0,41.16,41.4,41.16,41.4,52600.0
2013-02-19 11:30:00,41.4,41.53,41.38,41.49,71600.0,41.4,41.53,41.38,41.49,71600.0
2013-02-19 12:00:00,41.5,41.51,41.27,41.29,28400.0,41.5,41.51,41.27,41.29,28400.0
2013-02-19 12:30:00,41.29,41.36,41.28,41.36,32100.0,41.29,41.36,41.28,41.36,32100.0
2013-02-19 13:00:00,41.37,41.51,41.37,41.48,58100.0,41.37,41.51,41.37,41.48,58100.0
2013-02-19 13:30:00,41.48,41.51,41.48,41.5,80600.0,41.48,41.51,41.48,41.5,80600.0
2013-02-19 14:00:00,41.5,41.6,41.49,41.59,51500.0,41.5,41.6,41.49,41.59,51500.0
2013-02-19 14:30:00,41.6,41.64,41.56,41.56,51600.0,41.6,41.64,41.56,41.56,51600.0
2013-02-19 15:00:00,41.56,41.57,41.55,41.56,47500.0,41.56,41.57,41.55,41.56,47500.0
2013-02-19 15:30:00,41.56,41.59,41.51,41.55,125600.0,41.56,41.59,41.51,41.55,125600.0
2013-02-20 09:30:00,41.68,42.2,41.6,42.19,137800.0,41.68,42.2,41.6,42.19,137800.0
2013-02-20 10:00:00,42.18,42.23,41.98,42.22,93500.0,42.18,42.23,41.98,42.22,93500.0
2013-02-20 10:30:00,42.22,42.27,42.03,42.03,88300.0,42.22,42.27,42.03,42.03,88300.0
2013-02-20 11:00:00,42.02,42.02,41.91,41.98,98000.0,42.02,42.02,41.91,41.98,98000.0
2013-02-20 11:30:00,41.98,42.19,41.97,42.14,88400.0,41.98,42.19,41.97,42.14,88400.0
2013-02-20 12:00:00,42.12,42.12,41.81,41.81,55000.0,42.12,42.12,41.81,41.81,55000.0
2013-02-20 12:30:00,41.79,41.82,41.62,41.63,28300.0,41.79,41.82,41.62,41.63,28300.0
2013-02-20 13:00:00,41.63,41.63,41.56,41.58,42700.0,41.63,41.63,41.56,41.58,42700.0
2013-02-20 13:30:00,41.57,41.61,41.49,41.55,29200.0,41.57,41.61,41.49,41.55,29200.0
2013-02-20 14:00:00,41.55,41.61,41.44,41.5,77100.0,41.55,41.61,41.44,41.5,77100.0
2013-02-20 14:30:00,41.5,41.52,41.33,41.34,75600.0,41.5,41.52,41.33,41.34,75600.0
2013-02-20 15:00:00,41.34,41.34,41.12,41.15,75100.0,41.34,41.34,41.12,41.15,75100.0
2013-02-20 15:30:00,41.15,41.26,41.06,41.12,185100.0,41.15,41.26,41.06,41.12,185100.0
2013-02-21 09:30:00,40.97,41.15,40.66,40.79,49500.0,40.97,41.15,40.66,40.79,49500.0
2013-02-21 10:00:00,40.79,40.92,40.67,40.89,41600.0,40.79,40.92,40.67,40.89,41600.0
2013-02-21 10:30:00,40.9,40.94,40.82,40.91,31900.0,40.9,40.94,40.82,40.91,31900.0
2013-02-21 11:00:00,40.91,40.91,40.68,40.73,34300.0,40.91,40.91,40.68,40.73,34300.0
2013-02-21 11:30:00,40.73,40.83,40.69,40.76,21700.0,40.73,40.83,40.69,40.76,21700.0
2013-02-21 12:00:00,40.76,40.76,40.58,40.63,46500.0,40.76,40.76,40.58,40.63,46500.0
2013-02-21 12:30:00,40.63,40.64,40.55,40.63,27700.0,40.63,40.64,40.55,40.63,27700.0
2013-02-21 13:00:00,40.64,40.68,40.58,40.59,40000.0,40.64,40.68,40.58,40.59,40000.0
2013-02-21 13:30:00,40.59,40.73,40.58,40.67,52900.0,40.59,40.73,40.58,40.67,52900.0
2013-02-21 14:00:00,40.67,40.69,40.49,40.56,43600.0,40.67,40.69,40.49,40.56,43600.0
2013-02-21 14:30:00,40.56,40.76,40.53,40.74,88400.0,40.56,40.76,40.53,40.74,88400.0
2013-02-21 15:00:00,40.74,40.88,40.65,40.85,92700.0,40.74,40.88,40.65,40.85,92700.0
2013-02-21 15:30:00,40.85,40.85,40.67,40.74,160800.0,40.85,40.85,40.67,40.74,160800.0
2013-02-22 09:30:00,40.87,41.17,40.84,41.1,61600.0,40.87,41.17,40.84,41.1,61600.0
2013-02-22 10:00:00,41.11,41.15,40.85,40.9,161200.0,41.11,41.15,40.85,40.9,161200.0
2013-02-22 10:30:00,40.9,41.09,40.89,40.9,122300.0,40.9,41.09,40.89,40.9,122300.0
2013-02-22 11:00:00,40.88,40.91,40.74,40.83,64700.0,40.88,40.91,40.74,40.83,64700.0
2013-02-22 11:30:00,40.83,41.0,40.83,40.98,31000.0,40.83,41.0,40.83,40.98,31000.0
2013-02-22 12:00:00,40.99,41.0,40.91,40.91,24800.0,40.99,41.0,40.91,40.91,24800.0
2013-02-22 12:30:00,40.91,41.02,40.9,41.0,37600.0,40.91,41.02,40.9,41.0,37600.0
2013-02-22 13:00:00,41.01,41.02,40.92,40.92,20300.0,41.01,41.02,40.92,40.92,20300.0
2013-02-22 13:30:00,40.92,41.06,40.92,41.0,47700.0,40.92,41.06,40.92,41.0,47700.0
2013-02-22 14:00:00,41.0,41.01,40.88,40.92,35700.0,41.0,41.01,40.88,40.92,35700.0
2013-02-22 14:30:00,40.93,40.95,40.84,40.85,37200.0,40.93,40.95,40.84,40.85,37200.0
2013-02-22 15:00:00,40.85,40.9,40.79,40.82,47900.0,40.85,40.9,40.79,40.82,47900.0
2013-02-22 15:30:00,40.82,40.97,40.81,40.96,75500.0,40.82,40.97,40.81,40.96,75500.0
2013-02-25 09:30:00,41.02,41.05,40.74,40.84,39200.0,41.02,41.05,40.74,40.84,39200.0
2013-02-25 10:00:00,40.83,40.88,40.54,40.56,25000.0,40.83,40.88,40.54,40.56,25000.0
2013-02-25 10:30:00,40.54,40.68,40.38,40.42,30500.0,40.54,40.68,40.38,40.42,30500.0
2013-02-25 11:00:00,40.43,40.57,40.37,40.44,27300.0,40.43,40.57,40.37,40.44,27300.0
2013-02-25 11:30:00,40.45,40.47,40.13,40.16,21700.0,40.45,40.47,40.13,40.16,21700.0
2013-02-25 12:00:00,40.17,40.37,40.09,40.32,34400.0,40.17,40.37,40.09,40.32,34400.0
2013-02-25 12:30:00,40.32,40.55,40.26,40.51,19000.0,40.32,40.55,40.26,40.51,19000.0
2013-02-25 13:00:00,40.52,40.53,40.39,40.41,22100.0,40.52,40.53,40.39,40.41,22100.0
2013-02-25 13:30:00,40.41,40.43,40.23,40.24,22700.0,40.41,40.43,40.23,40.24,22700.0
2013-02-25 14:00:00,40.26,40.3,40.11,40.16,23000.0,40.26,40.3,40.11,40.16,23000.0
2013-02-25 14:30:00,40.2,40.29,40.15,40.17,17600.0,40.2,40.29,40.15,40.17,17600.0
2013-02-25 15:00:00,40.2,40.2,39.85,39.88,42300.0,40.2,40.2,39.85,39.88,42300.0
2013-02-25 15:30:00,39.89,39.92,39.54,39.54,184600.0,39.89,39.92,39.54,39.54,184600.0
2013-02-26 09:30:00,39.22,39.72,38.85,39.01,180400.0,39.22,39.72,38.85,39.01,180400.0
2013-02-26 10:00:00,39.04,39.24,38.83,38.87,87800.0,39.04,39.24,38.83,38.87,87800.0
2013-02-26 10:30:00,38.85,39.01,38.75,38.97,85600.0,38.85,39.01,38.75,38.97,85600.0
2013-02-26 11:00:00,38.98,39.01,38.75,38.83,49900.0,38.98,39.01,38.75,38.83,49900.0
2013-02-26 11:30:00,38.85,38.85,38.62,38.63,67000.0,38.85,38.85,38.62,38.63,67000.0
2013-02-26 12:00:00,38.64,38.85,38.6,38.83,67500.0,38.64,38.85,38.6,38.83,67500.0
2013-02-26 12:30:00,38.83,39.07,38.82,39.02,42500.0,38.83,39.07,38.82,39.02,42500.0
2013-02-26 13:00:00,39.02,39.17,39.02,39.07,27600.0,39.02,39.17,39.02,39.07,27600.0
2013-02-26 13:30:00,39.07,39.23,39.07,39.18,25500.0,39.07,39.23,39.07,39.18,25500.0
2013-02-26 14:00:00,39.18,39.29,39.14,39.28,41300.0,39.18,39.29,39.14,39.28,41300.0
2013-02-26 14:30:00,39.29,39.37,39.21,39.22,49200.0,39.29,39.37,39.21,39.22,49200.0
2013-02-26 15:00:00,39.24,39.34,39.19,39.21,64100.0,39.24,39.34,39.19,39.21,64100.0
2013-02-26 15:30:00,39.22,39.36,39.15,39.19,211100.0,39.22,39.36,39.15,39.19,211100.0
2013-02-27 09:30:00,38.95,39.32,38.64,39.3,94900.0,38.95,39.32,38.64,39.3,94900.0
2013-02-27 10:00:00,39.32,39.37,39.24,39.36,79500.0,39.32,39.37,39.24,39.36,79500.0
2013-02-27 10:30:00,39.36,39.43,39.27,39.33,63500.0,39.36,39.43,39.27,39.33,63500.0
2013-02-27 11:00:00,39.33,39.46,39.32,39.43,51700.0,39.33,39.46,39.32,39.43,51700.0
2013-02-27 11:30:00,39.46,39.63,39.45,39.57,34500.0,39.46,39.63,39.45,39.57,34500.0
2013-02-27 12:00:00,39.59,39.73,39.55,39.64,40500.0,39.59,39.73,39.55,39.64,40500.0
2013-02-27 12:30:00,39.64,39.75,39.57,39.63,33900.0,39.64,39.75,39.57,39.63,33900.0
2013-02-27 13:00:00,39.63,39.77,39.59,39.77,33900.0,39.63,39.77,39.59,39.77,33900.0
2013-02-27 13:30:00,39.77,39.83,39.74,39.8,25600.0,39.77,39.83,39.74,39.8,25600.0
2013-02-27 14:00:00,39.82,40.03,39.81,39.99,53900.0,39.82,40.03,39.81,39.99,53900.0
2013-02-27 14:30:00,40.0,40.1,39.97,40.08,53500.0,40.0,40.1,39.97,40.08,53500.0
2013-02-27 15:00:00,40.09,40.18,40.03,40.11,104200.0,40.09,40.18,40.03,40.11,104200.0
2013-02-27 15:30:00,40.12,40.22,39.96,39.97,171000.0,40.12,40.22,39.96,39.97,171000.0
2013-02-28 09:30:00,39.92,40.26,39.59,40.16,59200.0,39.92,40.26,39.59,40.16,59200.0
2013-02-28 10:00:00,40.19,40.22,40.09,40.17,46700.0,40.19,40.22,40.09,40.17,46700.0
2013-02-28 10:30:00,40.17,40.19,39.93,40.01,48900.0,40.17,40.19,39.93,40.01,48900.0
2013-02-28 11:00:00,40.01,40.44,39.99,40.44,49000.0,40.01,40.44,39.99,40.44,49000.0
2013-02-28 11:30:00,40.44,40.44,40.2,40.33,44400.0,40.44,40.44,40.2,40.33,44400.0
2013-02-28 12:00:00,40.33,40.5,40.28,40.5,54000.0,40.33,40.5,40.28,40.5,54000.0
2013-02-28 12:30:00,40.49,40.7,40.48,40.55,43200.0,40.49,40.7,40.48,40.55,43200.0
2013-02-28 13:00:00,40.56,40.89,40.56,40.88,67000.0,40.56,40.89,40.56,40.88,67000.0
2013-02-28 13:30:00,40.87,40.87,40.54,40.55,42500.0,40.87,40.87,40.54,40.55,42500.0
2013-02-28 14:00:00,40.55,40.76,40.55,40.76,30200.0,40.55,40.76,40.55,40.76,30200.0
2013-02-28 14:30:00,40.76,40.76,40.46,40.46,64400.0,40.76,40.76,40.46,40.46,64400.0
2013-02-28 15:00:00,40.46,40.46,40.21,40.29,92000.0,40.46,40.46,40.21,40.29,92000.0
2013-02-28 15:30:00,40.3,40.32,40.15,40.15,163900.0,40.3,40.32,40.15,40.15,163900.0
2013-03-01 09:30:00,39.84,39.85,38.91,39.08,47900.0,39.84,39.85,38.91,39.08,47900.0
2013-03-01 10:00:00,39.1,39.33,39.07,39.13,66300.0,39.1,39.33,39.07,39.13,66300.0
2013-03-01 10:30:00,39.14,39.36,39.14,39.28,82600.0,39.14,39.36,39.14,39.28,82600.0
2013-03-01 11:00:00,39.29,39.39,39.08,39.2,36300.0,39.29,39.39,39.08,39.2,36300.0
2013-03-01 11:30:00,39.2,39.26,39.05,39.23,24700.0,39.2,39.26,39.05,39.23,24700.0
2013-03-01 12:00:00,39.22,39.42,39.22,39.33,25600.0,39.22,39.42,39.22,39.33,25600.0
2013-03-01 12:30:00,39.31,39.38,39.27,39.35,25800.0,39.31,39.38,39.27,39.35,25800.0
2013-03-01 13:00:00,39.35,39.35,39.23,39.31,31300.0,39.35,39.35,39.23,39.31,31300.0
2013-03-01 13:30:00,39.31,39.32,39.19,39.28,32900.0,39.31,39.32,39.19,39.28,32900.0
2013-03-01 14:00:00,39.29,39.52,39.29,39.39,30200.0,39.29,39.52,39.29,39.39,30200.0
2013-03-01 14:30:00,39.41,39.44,39.13,39.17,49600.0,39.41,39.44,39.13,39.17,49600.0
2013-03-01 15:00:00,39.16,39.24,39.14,39.2,63500.0,39.16,39.24,39.14,39.2,63500.0
2013-03-01 15:30:00,39.2,39.38,39.19,39.26,132900.0,39.2,39.38,39.19,39.26,132900.0
2013-03-04 09:30:00,39.07,39.33,39.01,39.19,30400.0,39.07,39.33,39.01,39.19,30400.0
2013-03-04 10:00:00,39.23,39.28,38.96,38.99,23300.0,39.23,39.28,38.96,38.99,23300.0
2013-03-04 10:30:00,38.99,39.11,38.91,39.01,21700.0,38.99,39.11,38.91,39.01,21700.0
2013-03-04 11:00:00,39.01,39.15,38.96,39.11,18700.0,39.01,39.15,38.96,39.11,18700.0
2013-03-04 11:30:00,39.11,39.15,39.09,39.1,15900.0,39.11,39.15,39.09,39.1,15900.0
2013-03-04 12:00:00,39.09,39.09,38.69,38.7,21800.0,39.09,39.09,38.69,38.7,21800.0
2013-03-04 12:30:00,38.68,38.77,38.62,38.74,20000.0,38.68,38.77,38.62,38.74,20000.0
2013-03-04 13:00:00,38.73,39.03,38.66,39.03,33200.0,38.73,39.03,38.66,39.03,33200.0
2013-03-04 13:30:00,39.03,39.06,38.95,39.0,18700.0,39.03,39.06,38.95,39.0,18700.0
2013-03-04 14:00:00,39.01,39.01,38.86,39.0,22300.0,39.01,39.01,38.86,39.0,22300.0
2013-03-04 14:30:00,39.0,39.11,38.91,39.09,23800.0,39.0,39.11,38.91,39.09,23800.0
2013-03-04 15:00:00,39.08,39.08,38.94,38.96,50500.0,39.08,39.08,38.94,38.96,50500.0
2013-03-04 15:30:00,38.97,39.07,38.94,39.02,93700.0,38.97,39.07,38.94,39.02,93700.0
2013-03-05 09:30:00,39.17,39.77,39.16,39.63,61000.0,39.17,39.77,39.16,39.63,61000.0
2013-03-05 10:00:00,39.63,39.66,39.48,39.52,68500.0,39.63,39.66,39.48,39.52,68500.0
2013-03-05 10:30:00,39.53,39.7,39.53,39.59,68200.0,39.53,39.7,39.53,39.59,68200.0
2013-03-05 11:00:00,39.61,39.69,39.55,39.61,48000.0,39.61,39.69,39.55,39.61,48000.0
2013-03-05 11:30:00,39.61,39.71,39.56,39.66,34900.0,39.61,39.71,39.56,39.66,34900.0
2013-03-05 12:00:00,39.65,39.8,39.64,39.75,41300.0,39.65,39.8,39.64,39.75,41300.0
2013-03-05 12:30:00,39.77,39.89,39.77,39.86,26500.0,39.77,39.89,39.77,39.86,26500.0
2013-03-05 13:00:00,39.86,40.0,39.84,39.95,43600.0,39.86,40.0,39.84,39.95,43600.0
2013-03-05 13:30:00,39.95,40.0,39.78,39.91,40300.0,39.95,40.0,39.78,39.91,40300.0
2013-03-05 14:00:00,39.91,39.93,39.78,39.83,69800.0,39.91,39.93,39.78,39.83,69800.0
2013-03-05 14:30:00,39.83,39.88,39.75,39.84,87100.0,39.83,39.88,39.75,39.84,87100.0
2013-03-05 15:00:00,39.83,39.89,39.74,39.81,134000.0,39.83,39.89,39.74,39.81,134000.0
2013-03-05 15:30:00,39.81,39.89,39.78,39.89,173900.0,39.81,39.89,39.78,39.89,173900.0
2013-03-06 09:30:00,40.0,40.2,39.84,40.2,41400.0,40.0,40.2,39.84,40.2,41400.0
2013-03-06 10:00:00,40.19,40.29,40.11,40.26,18000.0,40.19,40.29,40.11,40.26,18000.0
2013-03-06 10:30:00,40.24,40.29,40.11,40.18,23000.0,40.24,40.29,40.11,40.18,23000.0
2013-03-06 11:00:00,40.2,40.31,40.17,40.28,40000.0,40.2,40.31,40.17,40.28,40000.0
2013-03-06 11:30:00,40.28,40.48,40.27,40.43,38500.0,40.28,40.48,40.27,40.43,38500.0
2013-03-06 12:00:00,40.43,40.45,40.33,40.33,47700.0,40.43,40.45,40.33,40.33,47700.0
2013-03-06 12:30:00,40.33,40.52,40.33,40.46,47100.0,40.33,40.52,40.33,40.46,47100.0
2013-03-06 13:00:00,40.45,40.58,40.45,40.5,30000.0,40.45,40.58,40.45,40.5,30000.0
2013-03-06 13:30:00,40.51,40.64,40.45,40.57,39600.0,40.51,40.64,40.45,40.57,39600.0
2013-03-06 14:00:00,40.57,40.7,40.57,40.67,54500.0,40.57,40.7,40.57,40.67,54500.0
2013-03-06 14:30:00,40.67,40.75,40.57,40.6,101200.0,40.67,40.75,40.57,40.6,101200.0
2013-03-06 15:00:00,40.6,40.64,40.48,40.62,104700.0,40.6,40.64,40.48,40.62,104700.0
2013-03-06 15:30:00,40.62,40.62,40.49,40.56,153100.0,40.62,40.62,40.49,40.56,153100.0
2013-03-07 09:30:00,40.69,41.29,40.64,41.29,78400.0,40.69,41.29,40.64,41.29,78400.0
2013-03-07 10:00:00,41.29,41.36,40.94,41.08,70000.0,41.29,41.36,40.94,41.08,70000.0
2013-03-07 10:30:00,41.1,41.17,41.07,41.07,47700.0,41.1,41.17,41.07,41.07,47700.0
2013-03-07 11:00:00,41.07,41.2,41.05,41.15,35600.0,41.07,41.2,41.05,41.15,35600.0
2013-03-07 11:30:00,41.15,41.26,41.08,41.16,43100.0,41.15,41.26,41.08,41.16,43100.0
2013-03-07 12:00:00,41.16,41.16,41.05,41.11,31800.0,41.16,41.16,41.05,41.11,31800.0
2013-03-07 12:30:00,41.11,41.19,41.07,41.17,28300.0,41.11,41.19,41.07,41.17,28300.0
2013-03-07 13:00:00,41.17,41.27,41.15,41.21,31200.0,41.17,41.27,41.15,41.21,31200.0
2013-03-07 13:30:00,41.2,41.21,41.15,41.2,28100.0,41.2,41.21,41.15,41.2,28100.0
2013-03-07 14:00:00,41.2,41.2,41.02,41.12,36100.0,41.2,41.2,41.02,41.12,36100.0
2013-03-07 14:30:00,41.13,41.16,41.06,41.06,50600.0,41.13,41.16,41.06,41.06,50600.0
2013-03-07 15:00:00,41.06,41.3,41.04,41.26,75200.0,41.06,41.3,41.04,41.26,75200.0
2013-03-07 15:30:00,41.25,41.3,41.11,41.17,123400.0,41.25,41.3,41.11,41.17,123400.0
2013-03-08 09:30:00,41.39,41.8,41.38,41.38,82700.0,41.39,41.8,41.38,41.38,82700.0
2013-03-08 10:00:00,41.39,41.5,41.22,41.5,47400.0,41.39,41.5,41.22,41.5,47400.0
2013-03-08 10:30:00,41.5,41.62,41.47,41.48,49900.0,41.5,41.62,41.47,41.48,49900.0
2013-03-08 11:00:00,41.49,41.61,41.44,41.61,47000.0,41.49,41.61,41.44,41.61,47000.0
2013-03-08 11:30:00,41.61,41.7,41.59,41.61,50500.0,41.61,41.7,41.59,41.61,50500.0
2013-03-08 12:00:00,41.61,41.69,41.55,41.57,34900.0,41.61,41.69,41.55,41.57,34900.0
2013-03-08 12:30:00,41.57,41.68,41.46,41.65,32900.0,41.57,41.68,41.46,41.65,32900.0
2013-03-08 13:00:00,41.66,41.74,41.64,41.7,33100.0,41.66,41.74,41.64,41.7,33100.0
2013-03-08 13:30:00,41.71,41.87,41.62,41.66,44100.0,41.71,41.87,41.62,41.66,44100.0
2013-03-08 14:00:00,41.66,41.71,41.55,41.66,39800.0,41.66,41.71,41.55,41.66,39800.0
2013-03-08 14:30:00,41.66,41.73,41.62,41.72,62200.0,41.66,41.73,41.62,41.72,62200.0
2013-03-08 15:00:00,41.73,41.8,41.66,41.76,81800.0,41.73,41.8,41.66,41.76,81800.0
2013-03-08 15:30:00,41.76,41.78,41.66,41.75,150800.0,41.76,41.78,41.66,41.75,150800.0
2013-03-11 09:30:00,41.47,41.6,41.33,41.53,49500.0,41.47,41.6,41.33,41.53,49500.0
2013-03-11 10:00:00,41.53,41.55,41.35,41.36,24000.0,41.53,41.55,41.35,41.36,24000.0
2013-03-11 10:30:00,41.35,41.55,41.35,41.51,21200.0,41.35,41.55,41.35,41.51,21200.0
2013-03-11 11:00:00,41.48,41.56,41.46,41.47,31700.0,41.48,41.56,41.46,41.47,31700.0
2013-03-11 11:30:00,41.47,41.59,41.47,41.53,26600.0,41.47,41.59,41.47,41.53,26600.0
2013-03-11 12:00:00,41.55,41.56,41.38,41.39,36600.0,41.55,41.56,41.38,41.39,36600.0
2013-03-11 12:30:00,41.42,41.46,41.39,41.44,19100.0,41.42,41.46,41.39,41.44,19100.0
2013-03-11 13:00:00,41.45,41.63,41.45,41.62,17600.0,41.45,41.63,41.45,41.62,17600.0
2013-03-11 13:30:00,41.63,41.64,41.55,41.55,25100.0,41.63,41.64,41.55,41.55,25100.0
2013-03-11 14:00:00,41.53,41.59,41.42,41.55,26400.0,41.53,41.59,41.42,41.55,26400.0
2013-03-11 14:30:00,41.55,41.65,41.49,41.59,34000.0,41.55,41.65,41.49,41.59,34000.0
2013-03-11 15:00:00,41.59,41.73,41.58,41.71,79300.0,41.59,41.73,41.58,41.71,79300.0
2013-03-11 15:30:00,41.7,41.75,41.66,41.71,145600.0,41.7,41.75,41.66,41.71,145600.0
2013-03-12 09:30:00,41.62,41.68,41.35,41.64,25200.0,41.62,41.68,41.35,41.64,25200.0
2013-03-12 10:00:00,41.67,41.85,41.67,41.72,33100.0,41.67,41.85,41.67,41.72,33100.0
2013-03-12 10:30:00,41.72,41.8,41.63,41.76,24400.0,41.72,41.8,41.63,41.76,24400.0
2013-03-12 11:00:00,41.75,41.75,41.39,41.42,36400.0,41.75,41.75,41.39,41.42,36400.0
2013-03-12 11:30:00,41.43,41.64,41.32,41.64,25200.0,41.43,41.64,41.32,41.64,25200.0
2013-03-12 12:00:00,41.65,41.65,41.47,41.49,13100.0,41.65,41.65,41.47,41.49,13100.0
2013-03-12 12:30:00,41.49,41.61,41.49,41.59,11500.0,41.49,41.61,41.49,41.59,11500.0
2013-03-12 13:00:00,41.6,41.62,41.55,41.6,9800.0,41.6,41.62,41.55,41.6,9800.0
2013-03-12 13:30:00,41.6,41.64,41.5,41.51,18100.0,41.6,41.64,41.5,41.51,18100.0
2013-03-12 14:00:00,41.51,41.65,41.46,41.62,35500.0,41.51,41.65,41.46,41.62,35500.0
2013-03-12 14:30:00,41.62,41.68,41.58,41.59,27900.0,41.62,41.68,41.58,41.59,27900.0
2013-03-12 15:00:00,41.59,41.83,41.59,41.76,40100.0,41.59,41.83,41.59,41.76,40100.0
2013-03-12 15:30:00,41.76,41.84,41.73,41.81,116700.0,41.76,41.84,41.73,41.81,116700.0
2013-03-13 09:30:00,41.75,41.81,41.52,41.68,18500.0,41.75,41.81,41.52,41.68,18500.0
2013-03-13 10:00:00,41.63,41.63,41.52,41.53,17000.0,41.63,41.63,41.52,41.53,17000.0
2013-03-13 10:30:00,41.55,41.63,41.53,41.63,11600.0,41.55,41.63,41.53,41.63,11600.0
2013-03-13 11:00:00,41.65,41.68,41.56,41.61,25700.0,41.65,41.68,41.56,41.61,25700.0
2013-03-13 11:30:00,41.61,41.61,41.47,41.48,20800.0,41.61,41.61,41.47,41.48,20800.0
2013-03-13 12:00:00,41.49,41.63,41.49,41.61,12700.0,41.49,41.63,41.49,41.61,12700.0
2013-03-13 12:30:00,41.64,41.68,41.58,41.61,13200.0,41.64,41.68,41.58,41.61,13200.0
2013-03-13 13:00:00,41.63,41.63,41.54,41.55,14700.0,41.63,41.63,41.54,41.55,14700.0
2013-03-13 13:30:00,41.56,41.65,41.55,41.62,17800.0,41.56,41.65,41.55,41.62,17800.0
2013-03-13 14:00:00,41.62,41.68,41.61,41.63,17600.0,41.62,41.68,41.61,41.63,17600.0
2013-03-13 14:30:00,41.62,41.62,41.55,41.58,19300.0,41.62,41.62,41.55,41.58,19300.0
2013-03-13 15:00:00,41.58,41.6,41.55,41.58,22000.0,41.58,41.6,41.55,41.58,22000.0
2013-03-13 15:30:00,41.58,41.62,41.5,41.58,65000.0,41.58,41.62,41.5,41.58,65000.0
2013-03-14 09:30:00,41.63,41.83,41.52,41.78,33400.0,41.63,41.83,41.52,41.78,33400.0
2013-03-14 10:00:00,41.79,41.87,41.79,41.83,21000.0,41.79,41.87,41.79,41.83,21000.0
2013-03-14 10:30:00,41.83,41.92,41.77,41.81,25500.0,41.83,41.92,41.77,41.81,25500.0
2013-03-14 11:00:00,41.81,41.85,41.72,41.73,9600.0,41.81,41.85,41.72,41.73,9600.0
2013-03-14 11:30:00,41.72,41.77,41.66,41.7,17300.0,41.72,41.77,41.66,41.7,17300.0
2013-03-14 12:00:00,41.69,41.74,41.66,41.67,11600.0,41.69,41.74,41.66,41.67,11600.0
2013-03-14 12:30:00,41.7,41.7,41.64,41.7,10600.0,41.7,41.7,41.64,41.7,10600.0
2013-03-14 13:00:00,41.69,41.75,41.65,41.65,14000.0,41.69,41.75,41.65,41.65,14000.0
2013-03-14 13:30:00,41.66,41.72,41.62,41.67,20200.0,41.66,41.72,41.62,41.67,20200.0
2013-03-14 14:00:00,41.67,41.74,41.67,41.74,11300.0,41.67,41.74,41.67,41.74,11300.0
2013-03-14 14:30:00,41.74,41.81,41.74,41.81,21300.0,41.74,41.81,41.74,41.81,21300.0
2013-03-14 15:00:00,41.82,41.82,41.73,41.75,33300.0,41.82,41.82,41.73,41.75,33300.0
2013-03-14 15:30:00,41.76,41.95,41.76,41.94,78800.0,41.76,41.95,41.76,41.94,78800.0
2013-03-15 09:30:00,41.9,41.9,41.45,41.45,126400.0,41.9,41.9,41.45,41.45,126400.0
2013-03-15 10:00:00,41.42,41.5,41.37,41.38,23400.0,41.42,41.5,41.37,41.38,23400.0
2013-03-15 10:30:00,41.42,41.49,41.39,41.44,19300.0,41.42,41.49,41.39,41.44,19300.0
2013-03-15 11:00:00,41.48,41.48,41.39,41.48,20200.0,41.48,41.48,41.39,41.48,20200.0
2013-03-15 11:30:00,41.48,41.5,41.42,41.46,16500.0,41.48,41.5,41.42,41.46,16500.0
2013-03-15 12:00:00,41.46,41.5,41.44,41.47,14000.0,41.46,41.5,41.44,41.47,14000.0
2013-03-15 12:30:00,41.45,41.52,41.4,41.41,22200.0,41.45,41.52,41.4,41.41,22200.0
2013-03-15 13:00:00,41.4,41.44,41.36,41.37,20300.0,41.4,41.44,41.36,41.37,20300.0
2013-03-15 13:30:00,41.38,41.38,41.25,41.28,17400.0,41.38,41.38,41.25,41.28,17400.0
2013-03-15 14:00:00,41.28,41.31,41.23,41.26,22100.0,41.28,41.31,41.23,41.26,22100.0
2013-03-15 14:30:00,41.25,41.29,41.15,41.21,28000.0,41.25,41.29,41.15,41.21,28000.0
2013-03-15 15:00:00,41.2,41.34,41.2,41.31,32500.0,41.2,41.34,41.2,41.31,32500.0
2013-03-15 15:30:00,41.3,41.47,41.29,41.44,60200.0,41.3,41.47,41.29,41.44,60200.0
2013-03-18 09:30:00,40.8,40.92,40.56,40.83,25600.0,40.8,40.92,40.56,40.83,25600.0
2013-03-18 10:00:00,40.81,41.08,40.81,41.07,25100.0,40.81,41.08,40.81,41.07,25100.0
2013-03-18 10:30:00,41.09,41.1,40.96,40.97,25200.0,41.09,41.1,40.96,40.97,25200.0
2013-03-18 11:00:00,40.97,41.14,40.95,41.1,13500.0,40.97,41.14,40.95,41.1,13500.0
2013-03-18 11:30:00,41.1,41.17,41.06,41.15,10200.0,41.1,41.17,41.06,41.15,10200.0
2013-03-18 12:00:00,41.18,41.31,41.17,41.26,14100.0,41.18,41.31,41.17,41.26,14100.0
2013-03-18 12:30:00,41.27,41.27,41.11,41.14,15600.0,41.27,41.27,41.11,41.14,15600.0
2013-03-18 13:00:00,41.15,41.23,41.13,41.13,11900.0,41.15,41.23,41.13,41.13,11900.0
2013-03-18 13:30:00,41.11,41.14,41.04,41.04,17500.0,41.11,41.14,41.04,41.04,17500.0
2013-03-18 14:00:00,41.03,41.17,40.99,41.15,72900.0,41.03,41.17,40.99,41.15,72900.0
2013-03-18 14:30:00,41.16,41.16,40.96,40.96,41500.0,41.16,41.16,40.96,40.96,41500.0
2013-03-18 15:00:00,40.97,41.1,40.95,40.97,46100.0,40.97,41.1,40.95,40.97,46100.0
2013-03-18 15:30:00,40.97,40.97,40.8,40.9,119100.0,40.97,40.97,40.8,40.9,119100.0
2013-03-19 09:30:00,41.04,41.32,41.0,41.27,20500.0,41.04,41.32,41.0,41.27,20500.0
2013-03-19 10:00:00,41.24,41.31,41.04,41.05,38300.0,41.24,41.31,41.04,41.05,38300.0
2013-03-19 10:30:00,41.04,41.11,40.98,41.04,14800.0,41.04,41.11,40.98,41.04,14800.0
2013-03-19 11:00:00,41.05,41.16,41.02,41.04,16900.0,41.05,41.16,41.02,41.04,16900.0
2013-03-19 11:30:00,41.05,41.12,40.71,40.75,22000.0,41.05,41.12,40.71,40.75,22000.0
2013-03-19 12:00:00,40.76,40.88,40.7,40.88,9400.0,40.76,40.88,40.7,40.88,9400.0
2013-03-19 12:30:00,40.87,40.9,40.77,40.8,5200.0,40.87,40.9,40.77,40.8,5200.0
2013-03-19 13:00:00,40.77,40.79,40.49,40.55,15100.0,40.77,40.79,40.49,40.55,15100.0
2013-03-19 13:30:00,40.51,40.67,40.49,40.66,12200.0,40.51,40.67,40.49,40.66,12200.0
2013-03-19 14:00:00,40.66,40.71,40.57,40.67,15400.0,40.66,40.71,40.57,40.67,15400.0
2013-03-19 14:30:00,40.71,40.81,40.65,40.69,17800.0,40.71,40.81,40.65,40.69,17800.0
2013-03-19 15:00:00,40.68,40.89,40.6,40.74,33800.0,40.68,40.89,40.6,40.74,33800.0
2013-03-19 15:30:00,40.74,40.86,40.64,40.86,78400.0,40.74,40.86,40.64,40.86,78400.0
2013-03-20 09:30:00,41.03,41.2,40.92,40.97,17700.0,41.03,41.2,40.92,40.97,17700.0
2013-03-20 10:00:00,40.95,41.13,40.92,41.06,15300.0,40.95,41.13,40.92,41.06,15300.0
2013-03-20 10:30:00,41.08,41.18,40.99,41.18,13500.0,41.08,41.18,40.99,41.18,13500.0
2013-03-20 11:00:00,41.18,41.26,41.0,41.0,22700.0,41.18,41.26,41.0,41.0,22700.0
2013-03-20 11:30:00,41.01,41.1,40.97,41.0,17800.0,41.01,41.1,40.97,41.0,17800.0
2013-03-20 12:00:00,41.0,41.09,40.98,41.09,9900.0,41.0,41.09,40.98,41.09,9900.0
2013-03-20 12:30:00,41.1,41.31,41.07,41.31,23900.0,41.1,41.31,41.07,41.31,23900.0
2013-03-20 13:00:00,41.31,41.46,41.31,41.43,19900.0,41.31,41.46,41.31,41.43,19900.0
2013-03-20 13:30:00,41.43,41.43,41.29,41.31,21900.0,41.43,41.43,41.29,41.31,21900.0
2013-03-20 14:00:00,41.31,41.52,41.28,41.5,38800.0,41.31,41.52,41.28,41.5,38800.0
2013-03-20 14:30:00,41.5,41.5,41.41,41.46,22100.0,41.5,41.5,41.41,41.46,22100.0
2013-03-20 15:00:00,41.46,41.52,41.41,41.46,39900.0,41.46,41.52,41.41,41.46,39900.0
2013-03-20 15:30:00,41.45,41.52,41.36,41.46,83500.0,41.45,41.52,41.36,41.46,83500.0
2013-03-21 09:30:00,41.03,41.34,41.03,41.29,12900.0,41.03,41.34,41.03,41.29,12900.0
2013-03-21 10:00:00,41.26,41.29,41.0,41.03,17400.0,41.26,41.29,41.0,41.03,17400.0
2013-03-21 10:30:00,41.03,41.08,40.93,40.96,14800.0,41.03,41.08,40.93,40.96,14800.0
2013-03-21 11:00:00,40.98,41.02,40.89,41.02,18300.0,40.98,41.02,40.89,41.02,18300.0
2013-03-21 11:30:00,41.0,41.11,41.0,41.08,7500.0,41.0,41.11,41.0,41.08,7500.0
2013-03-21 12:00:00,41.06,41.08,40.92,40.93,9900.0,41.06,41.08,40.92,40.93,9900.0
2013-03-21 12:30:00,40.95,41.02,40.94,41.02,16500.0,40.95,41.02,40.94,41.02,16500.0
2013-03-21 13:00:00,41.02,41.04,40.87,40.91,15800.0,41.02,41.04,40.87,40.91,15800.0
2013-03-21 13:30:00,40.87,40.89,40.77,40.8,12600.0,40.87,40.89,40.77,40.8,12600.0
2013-03-21 14:00:00,40.79,40.97,40.68,40.94,27600.0,40.79,40.97,40.68,40.94,27600.0
2013-03-21 14:30:00,40.95,41.03,40.94,40.97,16100.0,40.95,41.03,40.94,40.97,16100.0
2013-03-21 15:00:00,40.97,41.04,40.89,41.01,25200.0,40.97,41.04,40.89,41.01,25200.0
2013-03-21 15:30:00,41.01,41.14,41.01,41.05,150700.0,41.01,41.14,41.01,41.05,150700.0
2013-03-22 09:30:00,41.15,41.29,40.95,41.12,18900.0,41.15,41.29,40.95,41.12,18900.0
2013-03-22 10:00:00,41.13,41.17,41.05,41.09,27800.0,41.13,41.17,41.05,41.09,27800.0
2013-03-22 10:30:00,41.1,41.1,40.98,41.07,25600.0,41.1,41.1,40.98,41.07,25600.0
2013-03-22 11:00:00,41.06,41.16,40.9,41.0,22700.0,41.06,41.16,40.9,41.0,22700.0
2013-03-22 11:30:00,41.02,41.02,40.78,40.78,16400.0,41.02,41.02,40.78,40.78,16400.0
2013-03-22 12:00:00,40.78,40.8,40.74,40.75,40600.0,40.78,40.8,40.74,40.75,40600.0
2013-03-22 12:30:00,40.75,40.75,40.68,40.7,16000.0,40.75,40.75,40.68,40.7,16000.0
2013-03-22 13:00:00,40.7,40.7,40.64,40.68,23900.0,40.7,40.7,40.64,40.68,23900.0
2013-03-22 13:30:00,40.69,40.75,40.69,40.72,26800.0,40.69,40.75,40.69,40.72,26800.0
2013-03-22 14:00:00,40.73,40.74,40.54,40.54,34100.0,40.73,40.74,40.54,40.54,34100.0
2013-03-22 14:30:00,40.54,40.56,40.51,40.54,33300.0,40.54,40.56,40.51,40.54,33300.0
2013-03-22 15:00:00,40.54,40.61,40.49,40.51,33400.0,40.54,40.61,40.49,40.51,33400.0
2013-03-22 15:30:00,40.51,40.52,40.43,40.52,116400.0,40.51,40.52,40.43,40.52,116400.0
2013-03-25 09:30:00,40.68,40.76,40.57,40.65,22400.0,40.68,40.76,40.57,40.65,22400.0
2013-03-25 10:00:00,40.65,40.68,40.43,40.48,15000.0,40.65,40.68,40.43,40.48,15000.0
2013-03-25 10:30:00,40.46,40.46,40.13,40.16,18600.0,40.46,40.46,40.13,40.16,18600.0
2013-03-25 11:00:00,40.15,40.15,39.94,40.01,32400.0,40.15,40.15,39.94,40.01,32400.0
2013-03-25 11:30:00,40.02,40.11,39.96,40.04,13100.0,40.02,40.11,39.96,40.04,13100.0
2013-03-25 12:00:00,40.05,40.05,39.97,39.97,16000.0,40.05,40.05,39.97,39.97,16000.0
2013-03-25 12:30:00,39.92,39.96,39.88,39.91,13800.0,39.92,39.96,39.88,39.91,13800.0
2013-03-25 13:00:00,39.91,40.0,39.77,39.99,16300.0,39.91,40.0,39.77,39.99,16300.0
2013-03-25 13:30:00,39.99,40.15,39.9,40.08,44900.0,39.99,40.15,39.9,40.08,44900.0
2013-03-25 14:00:00,40.09,40.18,39.9,39.93,47700.0,40.09,40.18,39.9,39.93,47700.0
2013-03-25 14:30:00,39.94,39.98,39.88,39.9,40300.0,39.94,39.98,39.88,39.9,40300.0
2013-03-25 15:00:00,39.89,39.89,39.76,39.78,59300.0,39.89,39.89,39.76,39.78,59300.0
2013-03-25 15:30:00,39.79,39.83,39.6,39.79,197700.0,39.79,39.83,39.6,39.79,197700.0
2013-03-26 09:30:00,40.11,40.21,39.93,40.08,67200.0,40.11,40.21,39.93,40.08,67200.0
2013-03-26 10:00:00,40.07,40.18,39.98,40.04,30200.0,40.07,40.18,39.98,40.04,30200.0
2013-03-26 10:30:00,40.06,40.08,39.77,39.84,34200.0,40.06,40.08,39.77,39.84,34200.0
2013-03-26 11:00:00,39.82,39.85,39.73,39.76,22000.0,39.82,39.85,39.73,39.76,22000.0
2013-03-26 11:30:00,39.76,39.77,39.59,39.59,39800.0,39.76,39.77,39.59,39.59,39800.0
2013-03-26 12:00:00,39.6,39.63,39.54,39.56,28900.0,39.6,39.63,39.54,39.56,28900.0
2013-03-26 12:30:00,39.59,39.66,39.42,39.43,40100.0,39.59,39.66,39.42,39.43,40100.0
2013-03-26 13:00:00,39.42,39.82,39.35,39.77,34700.0,39.42,39.82,39.35,39.77,34700.0
2013-03-26 13:30:00,39.76,39.78,39.69,39.76,12200.0,39.76,39.78,39.69,39.76,12200.0
2013-03-26 14:00:00,39.76,39.84,39.75,39.8,17900.0,39.76,39.84,39.75,39.8,17900.0
2013-03-26 14:30:00,39.8,39.81,39.57,39.59,34800.0,39.8,39.81,39.57,39.59,34800.0
2013-03-26 15:00:00,39.59,39.95,39.59,39.9,43200.0,39.59,39.95,39.59,39.9,43200.0
2013-03-26 15:30:00,39.91,39.99,39.82,39.96,99800.0,39.91,39.99,39.82,39.96,99800.0
2013-03-27 09:30:00,39.61,39.67,39.36,39.39,23000.0,39.61,39.67,39.36,39.39,23000.0
2013-03-27 10:00:00,39.37,39.43,39.21,39.33,17900.0,39.37,39.43,39.21,39.33,17900.0
2013-03-27 10:30:00,39.34,39.64,39.33,39.6,16800.0,39.34,39.64,39.33,39.6,16800.0
2013-03-27 11:00:00,39.61,39.65,39.55,39.57,31300.0,39.61,39.65,39.55,39.57,31300.0
2013-03-27 11:30:00,39.61,39.69,39.6,39.66,14000.0,39.61,39.69,39.6,39.66,14000.0
2013-03-27 12:00:00,39.64,39.66,39.58,39.6,15800.0,39.64,39.66,39.58,39.6,15800.0
2013-03-27 12:30:00,39.6,39.75,39.58,39.69,14000.0,39.6,39.75,39.58,39.69,14000.0
2013-03-27 13:00:00,39.69,39.72,39.64,39.72,14500.0,39.69,39.72,39.64,39.72,14500.0
2013-03-27 13:30:00,39.7,39.87,39.7,39.84,13600.0,39.7,39.87,39.7,39.84,13600.0
2013-03-27 14:00:00,39.85,40.01,39.85,40.01,24600.0,39.85,40.01,39.85,40.01,24600.0
2013-03-27 14:30:00,40.02,40.05,39.94,40.02,27000.0,40.02,40.05,39.94,40.02,27000.0
2013-03-27 15:00:00,40.03,40.14,40.01,40.14,55700.0,40.03,40.14,40.01,40.14,55700.0
2013-03-27 15:30:00,40.14,40.21,40.09,40.15,103300.0,40.14,40.21,40.09,40.15,103300.0
2013-03-28 09:30:00,40.05,40.21,39.85,39.87,22300.0,40.05,40.21,39.85,39.87,22300.0
2013-03-28 10:00:00,39.86,39.87,39.68,39.85,29300.0,39.86,39.87,39.68,39.85,29300.0
2013-03-28 10:30:00,39.87,40.03,39.85,40.02,31900.0,39.87,40.03,39.85,40.02,31900.0
2013-03-28 11:00:00,40.03,40.05,39.85,39.94,26600.0,40.03,40.05,39.85,39.94,26600.0
2013-03-28 11:30:00,39.93,40.08,39.9,40.07,18300.0,39.93,40.08,39.9,40.07,18300.0
2013-03-28 12:00:00,40.07,40.09,39.97,40.01,16900.0,40.07,40.09,39.97,40.01,16900.0
2013-03-28 12:30:00,40.03,40.19,40.03,40.1,14700.0,40.03,40.19,40.03,40.1,14700.0
2013-03-28 13:00:00,40.1,40.21,40.09,40.2,13400.0,40.1,40.21,40.09,40.2,13400.0
2013-03-28 13:30:00,40.2,40.25,40.19,40.22,16500.0,40.2,40.25,40.19,40.22,16500.0
2013-03-28 14:00:00,40.22,40.32,40.22,40.3,24400.0,40.22,40.32,40.22,40.3,24400.0
2013-03-28 14:30:00,40.29,40.36,40.27,40.34,34800.0,40.29,40.36,40.27,40.34,34800.0
2013-03-28 15:00:00,40.33,40.45,40.28,40.42,56900.0,40.33,40.45,40.28,40.42,56900.0
2013-03-28 15:30:00,40.42,40.76,40.42,40.61,327800.0,40.42,40.76,40.42,40.61,327800.0
2013-04-01 09:30:00,40.68,40.73,40.42,40.42,36700.0,40.68,40.73,40.42,40.42,36700.0
2013-04-01 10:00:00,40.41,40.42,40.11,40.19,18200.0,40.41,40.42,40.11,40.19,18200.0
2013-04-01 10:30:00,40.16,40.31,40.09,40.21,65100.0,40.16,40.31,40.09,40.21,65100.0
2013-04-01 11:00:00,40.21,40.21,39.97,40.11,29600.0,40.21,40.21,39.97,40.11,29600.0
2013-04-01 11:30:00,40.1,40.14,40.04,40.05,6900.0,40.1,40.14,40.04,40.05,6900.0
2013-04-01 12:00:00,40.05,40.05,39.95,39.98,15700.0,40.05,40.05,39.95,39.98,15700.0
2013-04-01 12:30:00,39.99,40.01,39.9,39.97,28200.0,39.99,40.01,39.9,39.97,28200.0
2013-04-01 13:00:00,39.98,40.0,39.91,39.97,14000.0,39.98,40.0,39.91,39.97,14000.0
2013-04-01 13:30:00,39.97,39.97,39.72,39.73,39800.0,39.97,39.97,39.72,39.73,39800.0
2013-04-01 14:00:00,39.76,39.88,39.75,39.84,14600.0,39.76,39.88,39.75,39.84,14600.0
2013-04-01 14:30:00,39.84,39.85,39.72,39.72,10400.0,39.84,39.85,39.72,39.72,10400.0
2013-04-01 15:00:00,39.71,39.77,39.59,39.69,28900.0,39.71,39.77,39.59,39.69,28900.0
2013-04-01 15:30:00,39.68,39.77,39.66,39.71,68000.0,39.68,39.77,39.66,39.71,68000.0
2013-04-02 09:30:00,39.95,40.08,39.65,39.71,9200.0,39.95,40.08,39.65,39.71,9200.0
2013-04-02 10:00:00,39.69,39.8,39.67,39.7,9500.0,39.69,39.8,39.67,39.7,9500.0
2013-04-02 10:30:00,39.7,39.74,39.63,39.73,26900.0,39.7,39.74,39.63,39.73,26900.0
2013-04-02 11:00:00,39.72,39.74,39.65,39.67,11600.0,39.72,39.74,39.65,39.67,11600.0
2013-04-02 11:30:00,39.67,39.69,39.54,39.64,26700.0,39.67,39.69,39.54,39.64,26700.0
2013-04-02 12:00:00,39.64,39.73,39.58,39.58,86900.0,39.64,39.73,39.58,39.58,86900.0
2013-04-02 12:30:00,39.58,39.58,39.39,39.39,7500.0,39.58,39.58,39.39,39.39,7500.0
2013-04-02 13:00:00,39.41,39.54,39.4,39.5,8300.0,39.41,39.54,39.4,39.5,8300.0
2013-04-02 13:30:00,39.5,39.77,39.5,39.73,26500.0,39.5,39.77,39.5,39.73,26500.0
2013-04-02 14:00:00,39.73,39.73,39.56,39.56,23600.0,39.73,39.73,39.56,39.56,23600.0
2013-04-02 14:30:00,39.56,39.56,39.32,39.35,26200.0,39.56,39.56,39.32,39.35,26200.0
2013-04-02 15:00:00,39.33,39.35,39.27,39.31,31000.0,39.33,39.35,39.27,39.31,31000.0
2013-04-02 15:30:00,39.31,39.37,39.15,39.35,74800.0,39.31,39.37,39.15,39.35,74800.0
2013-04-03 09:30:00,39.49,39.72,39.45,39.58,22300.0,39.49,39.72,39.45,39.58,22300.0
2013-04-03 10:00:00,39.57,39.57,39.13,39.15,35300.0,39.57,39.57,39.13,39.15,35300.0
2013-04-03 10:30:00,39.17,39.21,39.02,39.03,26300.0,39.17,39.21,39.02,39.03,26300.0
2013-04-03 11:00:00,39.03,39.18,38.96,39.12,19300.0,39.03,39.18,38.96,39.12,19300.0
2013-04-03 11:30:00,39.12,39.25,39.09,39.17,29100.0,39.12,39.25,39.09,39.17,29100.0
2013-04-03 12:00:00,39.17,39.18,39.1,39.12,23300.0,39.17,39.18,39.1,39.12,23300.0
2013-04-03 12:30:00,39.13,39.16,38.94,39.05,20900.0,39.13,39.16,38.94,39.05,20900.0
2013-04-03 13:00:00,39.04,39.09,38.92,38.97,22700.0,39.04,39.09,38.92,38.97,22700.0
2013-04-03 13:30:00,38.95,39.0,38.78,38.78,17800.0,38.95,39.0,38.78,38.78,17800.0
2013-04-03 14:00:00,38.77,38.95,38.7,38.81,18900.0,38.77,38.95,38.7,38.81,18900.0
2013-04-03 14:30:00,38.82,39.0,38.78,38.99,27500.0,38.82,39.0,38.78,38.99,27500.0
2013-04-03 15:00:00,38.99,38.99,38.82,38.85,24000.0,38.99,38.99,38.82,38.85,24000.0
2013-04-03 15:30:00,38.84,39.02,38.68,38.79,113900.0,38.84,39.02,38.68,38.79,113900.0
2013-04-04 09:30:00,39.29,39.29,38.95,39.06,35900.0,39.29,39.29,38.95,39.06,35900.0
2013-04-04 10:00:00,39.07,39.16,38.75,38.84,29300.0,39.07,39.16,38.75,38.84,29300.0
2013-04-04 10:30:00,38.83,39.26,38.83,39.11,24800.0,38.83,39.26,38.83,39.11,24800.0
2013-04-04 11:00:00,39.12,39.29,39.12,39.16,30200.0,39.12,39.29,39.12,39.16,30200.0
2013-04-04 11:30:00,39.15,39.16,39.05,39.06,19400.0,39.15,39.16,39.05,39.06,19400.0
2013-04-04 12:00:00,39.06,39.06,38.88,38.94,17200.0,39.06,39.06,38.88,38.94,17200.0
2013-04-04 12:30:00,38.93,39.02,38.92,39.01,13900.0,38.93,39.02,38.92,39.01,13900.0
2013-04-04 13:00:00,39.02,39.04,38.86,38.91,22400.0,39.02,39.04,38.86,38.91,22400.0
2013-04-04 13:30:00,38.92,39.19,38.89,39.15,18600.0,38.92,39.19,38.89,39.15,18600.0
2013-04-04 14:00:00,39.14,39.16,39.09,39.16,22700.0,39.14,39.16,39.09,39.16,22700.0
2013-04-04 14:30:00,39.15,39.18,39.07,39.07,22300.0,39.15,39.18,39.07,39.07,22300.0
2013-04-04 15:00:00,39.08,39.23,39.05,39.18,56800.0,39.08,39.23,39.05,39.18,56800.0
2013-04-04 15:30:00,39.18,39.27,39.17,39.24,82200.0,39.18,39.27,39.17,39.24,82200.0
2013-04-05 09:30:00,38.56,38.66,38.27,38.31,35700.0,38.56,38.66,38.27,38.31,35700.0
2013-04-05 10:00:00,38.32,38.36,38.23,38.34,20500.0,38.32,38.36,38.23,38.34,20500.0
2013-04-05 10:30:00,38.34,38.56,38.34,38.51,26900.0,38.34,38.56,38.34,38.51,26900.0
2013-04-05 11:00:00,38.52,38.64,38.48,38.5,21300.0,38.52,38.64,38.48,38.5,21300.0
2013-04-05 11:30:00,38.5,38.52,38.4,38.42,10800.0,38.5,38.52,38.4,38.42,10800.0
2013-04-05 12:00:00,38.39,38.47,38.38,38.41,20600.0,38.39,38.47,38.38,38.41,20600.0
2013-04-05 12:30:00,38.42,38.53,38.42,38.44,19700.0,38.42,38.53,38.42,38.44,19700.0
2013-04-05 13:00:00,38.45,38.65,38.43,38.63,35300.0,38.45,38.65,38.43,38.63,35300.0
2013-04-05 13:30:00,38.63,38.68,38.59,38.62,25400.0,38.63,38.68,38.59,38.62,25400.0
2013-04-05 14:00:00,38.62,38.65,38.55,38.61,23300.0,38.62,38.65,38.55,38.61,23300.0
2013-04-05 14:30:00,38.61,38.66,38.55,38.64,29100.0,38.61,38.66,38.55,38.64,29100.0
2013-04-05 15:00:00,38.64,38.64,38.49,38.51,34700.0,38.64,38.64,38.49,38.51,34700.0
2013-04-05 15:30:00,38.53,38.71,38.5,38.65,103300.0,38.53,38.71,38.5,38.65,103300.0
2013-04-08 09:30:00,38.73,38.94,38.55,38.57,18300.0,38.73,38.94,38.55,38.57,18300.0
2013-04-08 10:00:00,38.6,38.61,38.32,38.34,12700.0,38.6,38.61,38.32,38.34,12700.0
2013-04-08 10:30:00,38.37,38.54,38.37,38.52,24200.0,38.37,38.54,38.37,38.52,24200.0
2013-04-08 11:00:00,38.57,38.7,38.5,38.58,9200.0,38.57,38.7,38.5,38.58,9200.0
2013-04-08 11:30:00,38.58,38.77,38.57,38.72,14000.0,38.58,38.77,38.57,38.72,14000.0
2013-04-08 12:00:00,38.73,38.8,38.71,38.79,15900.0,38.73,38.8,38.71,38.79,15900.0
2013-04-08 12:30:00,38.81,38.85,38.73,38.73,9800.0,38.81,38.85,38.73,38.73,9800.0
2013-04-08 13:00:00,38.73,38.78,38.65,38.66,27400.0,38.73,38.78,38.65,38.66,27400.0
2013-04-08 13:30:00,38.66,38.8,38.61,38.8,10700.0,38.66,38.8,38.61,38.8,10700.0
2013-04-08 14:00:00,38.79,38.87,38.77,38.82,9300.0,38.79,38.87,38.77,38.82,9300.0
2013-04-08 14:30:00,38.81,38.98,38.79,38.95,14000.0,38.81,38.98,38.79,38.95,14000.0
2013-04-08 15:00:00,38.94,39.04,38.93,39.01,24000.0,38.94,39.04,38.93,39.01,24000.0
2013-04-08 15:30:00,39.02,39.15,39.0,39.15,52700.0,39.02,39.15,39.0,39.15,52700.0
2013-04-09 09:30:00,39.24,39.33,38.93,38.93,10800.0,39.24,39.33,38.93,38.93,10800.0
2013-04-09 10:00:00,38.94,39.11,38.94,39.11,3700.0,38.94,39.11,38.94,39.11,3700.0
2013-04-09 10:30:00,39.12,39.13,38.99,39.04,24800.0,39.12,39.13,38.99,39.04,24800.0
2013-04-09 11:00:00,39.05,39.14,38.96,39.12,23700.0,39.05,39.14,38.96,39.12,23700.0
2013-04-09 11:30:00,39.12,39.15,39.07,39.13,3900.0,39.12,39.15,39.07,39.13,3900.0
2013-04-09 12:00:00,39.15,39.15,39.02,39.04,4500.0,39.15,39.15,39.02,39.04,4500.0
2013-04-09 12:30:00,39.13,39.15,39.07,39.07,2900.0,39.13,39.15,39.07,39.07,2900.0
2013-04-09 13:00:00,39.1,39.19,39.08,39.18,6400.0,39.1,39.19,39.08,39.18,6400.0
2013-04-09 13:30:00,39.19,39.29,39.19,39.24,6100.0,39.19,39.29,39.19,39.24,6100.0
2013-04-09 14:00:00,39.22,39.23,39.13,39.23,24800.0,39.22,39.23,39.13,39.23,24800.0
2013-04-09 14:30:00,39.23,39.27,39.16,39.16,31900.0,39.23,39.27,39.16,39.16,31900.0
2013-04-09 15:00:00,39.19,39.23,39.14,39.14,19500.0,39.19,39.23,39.14,39.14,19500.0
2013-04-09 15:30:00,39.15,39.21,39.04,39.04,70900.0,39.15,39.21,39.04,39.04,70900.0
2013-04-10 09:30:00,39.25,39.6,39.2,39.58,49300.0,39.25,39.6,39.2,39.58,49300.0
2013-04-10 10:00:00,39.59,39.8,39.55,39.73,41000.0,39.59,39.8,39.55,39.73,41000.0
2013-04-10 10:30:00,39.73,39.92,39.66,39.92,24700.0,39.73,39.92,39.66,39.92,24700.0
2013-04-10 11:00:00,39.95,40.05,39.82,39.84,16000.0,39.95,40.05,39.82,39.84,16000.0
2013-04-10 11:30:00,39.85,39.98,39.83,39.91,22300.0,39.85,39.98,39.83,39.91,22300.0
2013-04-10 12:00:00,39.91,39.98,39.87,39.93,30200.0,39.91,39.98,39.87,39.93,30200.0
2013-04-10 12:30:00,39.93,40.07,39.92,40.04,8400.0,39.93,40.07,39.92,40.04,8400.0
2013-04-10 13:00:00,40.03,40.13,40.01,40.12,15500.0,40.03,40.13,40.01,40.12,15500.0
2013-04-10 13:30:00,40.13,40.17,40.07,40.14,15600.0,40.13,40.17,40.07,40.14,15600.0
2013-04-10 14:00:00,40.14,40.18,40.09,40.12,19700.0,40.14,40.18,40.09,40.12,19700.0
2013-04-10 14:30:00,40.11,40.13,40.04,40.13,16900.0,40.11,40.13,40.04,40.13,16900.0
2013-04-10 15:00:00,40.13,40.13,40.02,40.07,25000.0,40.13,40.13,40.02,40.07,25000.0
2013-04-10 15:30:00,40.06,40.21,40.03,40.21,79100.0,40.06,40.21,40.03,40.21,79100.0
2013-04-11 09:30:00,40.23,40.34,40.06,40.31,35300.0,40.23,40.34,40.06,40.31,35300.0
2013-04-11 10:00:00,40.32,40.48,40.32,40.42,17600.0,40.32,40.48,40.32,40.42,17600.0
2013-04-11 10:30:00,40.4,40.41,40.21,40.28,29600.0,40.4,40.41,40.21,40.28,29600.0
2013-04-11 11:00:00,40.3,40.4,40.29,40.36,15900.0,40.3,40.4,40.29,40.36,15900.0
2013-04-11 11:30:00,40.34,40.37,40.12,40.22,14800.0,40.34,40.37,40.12,40.22,14800.0
2013-04-11 12:00:00,40.23,40.24,39.99,39.99,20100.0,40.23,40.24,39.99,39.99,20100.0
2013-04-11 12:30:00,40.0,40.29,40.0,40.29,16100.0,40.0,40.29,40.0,40.29,16100.0
2013-04-11 13:00:00,40.31,40.37,40.25,40.27,13800.0,40.31,40.37,40.25,40.27,13800.0
2013-04-11 13:30:00,40.28,40.39,40.28,40.37,31900.0,40.28,40.39,40.28,40.37,31900.0
2013-04-11 14:00:00,40.38,40.45,40.33,40.44,38100.0,40.38,40.45,40.33,40.44,38100.0
2013-04-11 14:30:00,40.43,40.44,40.31,40.32,35900.0,40.43,40.44,40.31,40.32,35900.0
2013-04-11 15:00:00,40.33,40.38,40.26,40.34,49400.0,40.33,40.38,40.26,40.34,49400.0
2013-04-11 15:30:00,40.33,40.42,40.28,40.42,92200.0,40.33,40.42,40.28,40.42,92200.0
2013-04-12 09:30:00,40.16,40.3,40.04,40.08,11900.0,40.16,40.3,40.04,40.08,11900.0
2013-04-12 10:00:00,40.05,40.07,39.86,39.95,15400.0,40.05,40.07,39.86,39.95,15400.0
2013-04-12 10:30:00,39.92,39.97,39.61,39.81,17000.0,39.92,39.97,39.61,39.81,17000.0
2013-04-12 11:00:00,39.81,40.0,39.78,39.99,30500.0,39.81,40.0,39.78,39.99,30500.0
2013-04-12 11:30:00,39.97,40.25,39.96,40.2,21600.0,39.97,40.25,39.96,40.2,21600.0
2013-04-12 12:00:00,40.19,40.19,40.05,40.06,13400.0,40.19,40.19,40.05,40.06,13400.0
2013-04-12 12:30:00,40.08,40.17,40.08,40.16,14800.0,40.08,40.17,40.08,40.16,14800.0
2013-04-12 13:00:00,40.15,40.2,40.05,40.07,13500.0,40.15,40.2,40.05,40.07,13500.0
2013-04-12 13:30:00,40.07,40.27,40.05,40.27,26300.0,40.07,40.27,40.05,40.27,26300.0
2013-04-12 14:00:00,40.26,40.28,40.22,40.24,23400.0,40.26,40.28,40.22,40.24,23400.0
2013-04-12 14:30:00,40.24,40.29,40.23,40.25,23800.0,40.24,40.29,40.23,40.25,23800.0
2013-04-12 15:00:00,40.24,40.3,40.22,40.23,122200.0,40.24,40.3,40.22,40.23,122200.0
2013-04-12 15:30:00,40.23,40.25,40.09,40.12,62700.0,40.23,40.25,40.09,40.12,62700.0
2013-04-15 09:30:00,39.81,39.89,39.76,39.87,17700.0,39.81,39.89,39.76,39.87,17700.0
2013-04-15 10:00:00,39.79,39.85,39.45,39.59,36000.0,39.79,39.85,39.45,39.59,36000.0
2013-04-15 10:30:00,39.59,39.78,39.5,39.54,56600.0,39.59,39.78,39.5,39.54,56600.0
2013-04-15 11:00:00,39.52,39.53,39.18,39.23,34000.0,39.52,39.53,39.18,39.23,34000.0
2013-04-15 11:30:00,39.24,39.45,39.11,39.13,21700.0,39.24,39.45,39.11,39.13,21700.0
2013-04-15 12:00:00,39.12,39.26,39.05,39.07,15200.0,39.12,39.26,39.05,39.07,15200.0
2013-04-15 12:30:00,39.08,39.18,38.99,39.17,23700.0,39.08,39.18,38.99,39.17,23700.0
2013-04-15 13:00:00,39.16,39.27,39.12,39.24,32700.0,39.16,39.27,39.12,39.24,32700.0
2013-04-15 13:30:00,39.24,39.24,39.08,39.08,20600.0,39.24,39.24,39.08,39.08,20600.0
2013-04-15 14:00:00,39.08,39.09,38.94,39.01,37500.0,39.08,39.09,38.94,39.01,37500.0
2013-04-15 14:30:00,39.01,39.22,38.8,38.84,62600.0,39.01,39.22,38.8,38.84,62600.0
2013-04-15 15:00:00,38.84,38.95,38.75,38.85,51700.0,38.84,38.95,38.75,38.85,51700.0
2013-04-15 15:30:00,38.83,38.95,38.74,38.8,138500.0,38.83,38.95,38.74,38.8,138500.0
2013-04-16 09:30:00,39.25,39.35,38.78,38.84,18900.0,39.25,39.35,38.78,38.84,18900.0
2013-04-16 10:00:00,38.81,38.84,38.54,38.55,49000.0,38.81,38.84,38.54,38.55,49000.0
2013-04-16 10:30:00,38.57,38.65,38.52,38.63,15200.0,38.57,38.65,38.52,38.63,15200.0
2013-04-16 11:00:00,38.66,38.81,38.55,38.66,34900.0,38.66,38.81,38.55,38.66,34900.0
2013-04-16 11:30:00,38.68,38.87,38.63,38.74,28100.0,38.68,38.87,38.63,38.74,28100.0
2013-04-16 12:00:00,38.77,38.82,38.55,38.57,18400.0,38.77,38.82,38.55,38.57,18400.0
2013-04-16 12:30:00,38.57,38.83,38.55,38.83,22100.0,38.57,38.83,38.55,38.83,22100.0
2013-04-16 13:00:00,38.85,38.86,38.73,38.73,30400.0,38.85,38.86,38.73,38.73,30400.0
2013-04-16 13:30:00,38.73,38.77,38.71,38.76,27700.0,38.73,38.77,38.71,38.76,27700.0
2013-04-16 14:00:00,38.78,38.84,38.63,38.63,45400.0,38.78,38.84,38.63,38.63,45400.0
2013-04-16 14:30:00,38.64,38.77,38.6,38.61,40500.0,38.64,38.77,38.6,38.61,40500.0
2013-04-16 15:00:00,38.62,38.82,38.59,38.79,54500.0,38.62,38.82,38.59,38.79,54500.0
2013-04-16 15:30:00,38.8,38.92,38.73,38.89,99500.0,38.8,38.92,38.73,38.89,99500.0
2013-04-17 09:30:00,38.54,38.54,38.07,38.15,25400.0,38.54,38.54,38.07,38.15,25400.0
2013-04-17 10:00:00,38.14,38.22,37.79,37.89,15600.0,38.14,38.22,37.79,37.89,15600.0
2013-04-17 10:30:00,37.89,37.89,37.59,37.59,29700.0,37.89,37.89,37.59,37.59,29700.0
2013-04-17 11:00:00,37.58,37.63,37.41,37.5,56500.0,37.58,37.63,37.41,37.5,56500.0
2013-04-17 11:30:00,37.5,37.71,37.48,37.65,39600.0,37.5,37.71,37.48,37.65,39600.0
2013-04-17 12:00:00,37.67,37.73,37.38,37.45,24800.0,37.67,37.73,37.38,37.45,24800.0
2013-04-17 12:30:00,37.48,37.68,37.42,37.68,131800.0,37.48,37.68,37.42,37.68,131800.0
2013-04-17 13:00:00,37.66,37.76,37.59,37.59,37500.0,37.66,37.76,37.59,37.59,37500.0
2013-04-17 13:30:00,37.58,37.82,37.55,37.73,26500.0,37.58,37.82,37.55,37.73,26500.0
2013-04-17 14:00:00,37.74,38.05,37.64,38.02,72800.0,37.74,38.05,37.64,38.02,72800.0
2013-04-17 14:30:00,38.02,38.02,37.71,37.85,33500.0,38.02,38.02,37.71,37.85,33500.0
2013-04-17 15:00:00,37.84,37.93,37.7,37.71,82600.0,37.84,37.93,37.7,37.71,82600.0
2013-04-17 15:30:00,37.71,37.8,37.61,37.69,130500.0,37.71,37.8,37.61,37.69,130500.0
2013-04-18 09:30:00,37.92,37.97,37.13,37.16,96000.0,37.92,37.97,37.13,37.16,96000.0
2013-04-18 10:00:00,37.17,37.28,36.92,37.26,43700.0,37.17,37.28,36.92,37.26,43700.0
2013-04-18 10:30:00,37.29,37.42,37.2,37.33,55000.0,37.29,37.42,37.2,37.33,55000.0
2013-04-18 11:00:00,37.33,37.37,37.21,37.25,33000.0,37.33,37.37,37.21,37.25,33000.0
2013-04-18 11:30:00,37.21,37.21,36.81,37.04,40800.0,37.21,37.21,36.81,37.04,40800.0
2013-04-18 12:00:00,37.07,37.14,36.97,37.12,20800.0,37.07,37.14,36.97,37.12,20800.0
2013-04-18 12:30:00,37.14,37.33,37.1,37.28,17300.0,37.14,37.33,37.1,37.28,17300.0
2013-04-18 13:00:00,37.27,37.38,37.24,37.28,18500.0,37.27,37.38,37.24,37.28,18500.0
2013-04-18 13:30:00,37.3,37.33,37.18,37.22,30000.0,37.3,37.33,37.18,37.22,30000.0
2013-04-18 14:00:00,37.22,37.22,36.98,37.11,45500.0,37.22,37.22,36.98,37.11,45500.0
2013-04-18 14:30:00,37.1,37.12,36.85,36.89,36100.0,37.1,37.12,36.85,36.89,36100.0
2013-04-18 15:00:00,36.9,36.9,36.76,36.81,66500.0,36.9,36.9,36.76,36.81,66500.0
2013-04-18 15:30:00,36.83,36.92,36.75,36.78,133800.0,36.83,36.92,36.75,36.78,133800.0
2013-04-19 09:30:00,36.88,36.89,36.11,36.22,67600.0,36.88,36.89,36.11,36.22,67600.0
2013-04-19 10:00:00,36.28,36.65,36.24,36.48,52900.0,36.28,36.65,36.24,36.48,52900.0
2013-04-19 10:30:00,36.48,36.66,36.44,36.6,32400.0,36.48,36.66,36.44,36.6,32400.0
2013-04-19 11:00:00,36.62,36.75,36.45,36.6,49400.0,36.62,36.75,36.45,36.6,49400.0
2013-04-19 11:30:00,36.61,36.62,36.48,36.56,60900.0,36.61,36.62,36.48,36.56,60900.0
2013-04-19 12:00:00,36.56,36.6,36.45,36.45,35400.0,36.56,36.6,36.45,36.45,35400.0
2013-04-19 12:30:00,36.51,36.58,36.4,36.53,22200.0,36.51,36.58,36.4,36.53,22200.0
2013-04-19 13:00:00,36.53,36.55,36.4,36.52,37700.0,36.53,36.55,36.4,36.52,37700.0
2013-04-19 13:30:00,36.53,36.64,36.44,36.61,46600.0,36.53,36.64,36.44,36.61,46600.0
2013-04-19 14:00:00,36.62,36.87,36.62,36.84,36000.0,36.62,36.87,36.62,36.84,36000.0
2013-04-19 14:30:00,36.83,36.87,36.75,36.79,26400.0,36.83,36.87,36.75,36.79,26400.0
2013-04-19 15:00:00,36.77,36.86,36.74,36.76,62600.0,36.77,36.86,36.74,36.76,62600.0
2013-04-19 15:30:00,36.77,36.84,36.73,36.82,108800.0,36.77,36.84,36.73,36.82,108800.0
2013-04-22 09:30:00,36.81,36.92,36.24,36.41,31200.0,36.81,36.92,36.24,36.41,31200.0
2013-04-22 10:00:00,36.4,36.45,36.21,36.4,27800.0,36.4,36.45,36.21,36.4,27800.0
2013-04-22 10:30:00,36.4,36.75,36.32,36.71,33400.0,36.4,36.75,36.32,36.71,33400.0
2013-04-22 11:00:00,36.72,36.77,36.67,36.7,44900.0,36.72,36.77,36.67,36.7,44900.0
2013-04-22 11:30:00,36.72,36.86,36.72,36.85,26100.0,36.72,36.86,36.72,36.85,26100.0
2013-04-22 12:00:00,36.86,37.1,36.86,36.9,25200.0,36.86,37.1,36.86,36.9,25200.0
2013-04-22 12:30:00,36.91,37.04,36.91,37.0,33700.0,36.91,37.04,36.91,37.0,33700.0
2013-04-22 13:00:00,37.0,37.02,36.92,36.92,17800.0,37.0,37.02,36.92,36.92,17800.0
2013-04-22 13:30:00,36.93,37.04,36.91,36.98,23500.0,36.93,37.04,36.91,36.98,23500.0
2013-04-22 14:00:00,36.98,37.04,36.88,36.98,98300.0,36.98,37.04,36.88,36.98,98300.0
2013-04-22 14:30:00,36.97,37.06,36.95,37.04,29500.0,36.97,37.06,36.95,37.04,29500.0
2013-04-22 15:00:00,37.05,37.08,36.94,36.95,50300.0,37.05,37.08,36.94,36.95,50300.0
2013-04-22 15:30:00,36.97,37.04,36.82,36.87,81900.0,36.97,37.04,36.82,36.87,81900.0
2013-04-23 09:30:00,37.06,37.42,37.06,37.29,57100.0,37.06,37.42,37.06,37.29,57100.0
2013-04-23 10:00:00,37.3,37.5,37.21,37.47,27900.0,37.3,37.5,37.21,37.47,27900.0
2013-04-23 10:30:00,37.47,37.59,37.45,37.46,49200.0,37.47,37.59,37.45,37.46,49200.0
2013-04-23 11:00:00,37.46,37.7,37.45,37.67,38300.0,37.46,37.7,37.45,37.67,38300.0
2013-04-23 11:30:00,37.69,37.69,37.6,37.6,33400.0,37.69,37.69,37.6,37.6,33400.0
2013-04-23 12:00:00,37.59,37.63,37.55,37.61,17600.0,37.59,37.63,37.55,37.61,17600.0
2013-04-23 12:30:00,37.62,37.62,37.58,37.6,24500.0,37.62,37.62,37.58,37.6,24500.0
2013-04-23 13:00:00,37.6,37.63,37.01,37.44,46600.0,37.6,37.63,37.01,37.44,46600.0
2013-04-23 13:30:00,37.44,37.51,37.42,37.48,21200.0,37.44,37.51,37.42,37.48,21200.0
2013-04-23 14:00:00,37.49,37.51,37.39,37.42,31900.0,37.49,37.51,37.39,37.42,31900.0
2013-04-23 14:30:00,37.41,37.6,37.33,37.52,34300.0,37.41,37.6,37.33,37.52,34300.0
2013-04-23 15:00:00,37.51,37.62,37.51,37.58,49900.0,37.51,37.62,37.51,37.58,49900.0
2013-04-23 15:30:00,37.58,37.66,37.55,37.66,95600.0,37.58,37.66,37.55,37.66,95600.0
2013-04-24 09:30:00,37.64,38.21,37.64,38.21,43800.0,37.64,38.21,37.64,38.21,43800.0
2013-04-24 10:00:00,38.18,38.29,37.98,38.07,48000.0,38.18,38.29,37.98,38.07,48000.0
2013-04-24 10:30:00,38.07,38.38,38.07,38.34,31300.0,38.07,38.38,38.07,38.34,31300.0
2013-04-24 11:00:00,38.34,38.34,38.19,38.31,34200.0,38.34,38.34,38.19,38.31,34200.0
2013-04-24 11:30:00,38.33,38.42,38.3,38.37,40800.0,38.33,38.42,38.3,38.37,40800.0
2013-04-24 12:00:00,38.37,38.37,38.12,38.14,30100.0,38.37,38.37,38.12,38.14,30100.0
2013-04-24 12:30:00,38.16,38.21,38.06,38.14,16200.0,38.16,38.21,38.06,38.14,16200.0
2013-04-24 13:00:00,38.16,38.31,38.16,38.2,21600.0,38.16,38.31,38.16,38.2,21600.0
2013-04-24 13:30:00,38.18,38.18,38.11,38.12,16600.0,38.18,38.18,38.11,38.12,16600.0
2013-04-24 14:00:00,38.11,38.26,38.1,38.26,13200.0,38.11,38.26,38.1,38.26,13200.0
2013-04-24 14:30:00,38.25,38.29,38.19,38.26,17000.0,38.25,38.29,38.19,38.26,17000.0
2013-04-24 15:00:00,38.27,38.3,38.22,38.28,22400.0,38.27,38.3,38.22,38.28,22400.0
2013-04-24 15:30:00,38.28,38.28,38.21,38.24,53300.0,38.28,38.28,38.21,38.24,53300.0
2013-04-25 09:30:00,38.31,38.95,37.97,38.91,16900.0,38.31,38.95,37.97,38.91,16900.0
2013-04-25 10:00:00,38.9,38.91,38.57,38.65,28300.0,38.9,38.91,38.57,38.65,28300.0
2013-04-25 10:30:00,38.65,38.7,38.6,38.68,13800.0,38.65,38.7,38.6,38.68,13800.0
2013-04-25 11:00:00,38.69,38.73,38.58,38.66,19100.0,38.69,38.73,38.58,38.66,19100.0
2013-04-25 11:30:00,38.65,38.72,38.61,38.61,15900.0,38.65,38.72,38.61,38.61,15900.0
2013-04-25 12:00:00,38.64,38.73,38.61,38.66,19100.0,38.64,38.73,38.61,38.66,19100.0
2013-04-25 12:30:00,38.64,38.66,38.52,38.55,29000.0,38.64,38.66,38.52,38.55,29000.0
2013-04-25 13:00:00,38.54,38.56,38.52,38.55,14200.0,38.54,38.56,38.52,38.55,14200.0
2013-04-25 13:30:00,38.57,38.65,38.56,38.65,17700.0,38.57,38.65,38.56,38.65,17700.0
2013-04-25 14:00:00,38.64,38.69,38.58,38.6,19300.0,38.64,38.69,38.58,38.6,19300.0
2013-04-25 14:30:00,38.61,38.7,38.58,38.66,19700.0,38.61,38.7,38.58,38.66,19700.0
2013-04-25 15:00:00,38.66,38.66,38.54,38.58,31500.0,38.66,38.66,38.54,38.58,31500.0
2013-04-25 15:30:00,38.57,38.59,38.41,38.51,76200.0,38.57,38.59,38.41,38.51,76200.0
2013-04-26 09:30:00,38.48,38.48,38.09,38.12,8900.0,38.48,38.48,38.09,38.12,8900.0
2013-04-26 10:00:00,38.14,38.23,37.91,37.98,31900.0,38.14,38.23,37.91,37.98,31900.0
2013-04-26 10:30:00,37.97,38.0,37.79,37.87,42300.0,37.97,38.0,37.79,37.87,42300.0
2013-04-26 11:00:00,37.85,37.94,37.82,37.84,12400.0,37.85,37.94,37.82,37.84,12400.0
2013-04-26 11:30:00,37.85,37.87,37.64,37.66,31600.0,37.85,37.87,37.64,37.66,31600.0
2013-04-26 12:00:00,37.65,37.71,37.58,37.71,21400.0,37.65,37.71,37.58,37.71,21400.0
2013-04-26 12:30:00,37.71,37.74,37.69,37.7,11000.0,37.71,37.74,37.69,37.7,11000.0
2013-04-26 13:00:00,37.71,37.8,37.69,37.8,25100.0,37.71,37.8,37.69,37.8,25100.0
2013-04-26 13:30:00,37.8,37.9,37.79,37.86,9600.0,37.8,37.9,37.79,37.86,9600.0
2013-04-26 14:00:00,37.85,37.86,37.75,37.78,11500.0,37.85,37.86,37.75,37.78,11500.0
2013-04-26 14:30:00,37.79,37.83,37.78,37.8,14400.0,37.79,37.83,37.78,37.8,14400.0
2013-04-26 15:00:00,37.8,37.86,37.7,37.72,43300.0,37.8,37.86,37.7,37.72,43300.0
2013-04-26 15:30:00,37.72,37.73,37.62,37.63,95800.0,37.72,37.73,37.62,37.63,95800.0
2013-04-29 09:30:00,37.71,37.81,37.53,37.72,135100.0,37.71,37.81,37.53,37.72,135100.0
2013-04-29 10:00:00,37.73,37.83,37.65,37.67,45900.0,37.73,37.83,37.65,37.67,45900.0
2013-04-29 10:30:00,37.68,37.68,37.51,37.59,29200.0,37.68,37.68,37.51,37.59,29200.0
2013-04-29 11:00:00,37.59,37.72,37.58,37.72,30700.0,37.59,37.72,37.58,37.72,30700.0
2013-04-29 11:30:00,37.72,37.78,37.69,37.76,38100.0,37.72,37.78,37.69,37.76,38100.0
2013-04-29 12:00:00,37.76,37.89,37.74,37.75,21500.0,37.76,37.89,37.74,37.75,21500.0
2013-04-29 12:30:00,37.75,37.8,37.68,37.72,27800.0,37.75,37.8,37.68,37.72,27800.0
2013-04-29 13:00:00,37.73,37.73,37.65,37.68,22800.0,37.73,37.73,37.65,37.68,22800.0
2013-04-29 13:30:00,37.68,37.87,37.68,37.87,25800.0,37.68,37.87,37.68,37.87,25800.0
2013-04-29 14:00:00,37.87,37.95,37.85,37.89,23400.0,37.87,37.95,37.85,37.89,23400.0
2013-04-29 14:30:00,37.89,37.92,37.85,37.91,30100.0,37.89,37.92,37.85,37.91,30100.0
2013-04-29 15:00:00,37.91,37.92,37.77,37.91,39600.0,37.91,37.92,37.77,37.91,39600.0
2013-04-29 15:30:00,37.91,37.99,37.83,37.92,138200.0,37.91,37.99,37.83,37.92,138200.0
2013-04-30 09:30:00,38.08,38.38,38.01,38.04,29900.0,38.08,38.38,38.01,38.04,29900.0
2013-04-30 10:00:00,38.06,38.35,37.96,38.27,65600.0,38.06,38.35,37.96,38.27,65600.0
2013-04-30 10:30:00,38.27,38.48,38.24,38.35,28200.0,38.27,38.48,38.24,38.35,28200.0
2013-04-30 11:00:00,38.35,38.36,38.28,38.31,29600.0,38.35,38.36,38.28,38.31,29600.0
2013-04-30 11:30:00,38.31,38.36,38.23,38.34,30300.0,38.31,38.36,38.23,38.34,30300.0
2013-04-30 12:00:00,38.35,38.53,38.35,38.52,31900.0,38.35,38.53,38.35,38.52,31900.0
2013-04-30 12:30:00,38.52,38.92,38.51,38.81,45000.0,38.52,38.92,38.51,38.81,45000.0
2013-04-30 13:00:00,38.8,38.8,38.53,38.53,43800.0,38.8,38.8,38.53,38.53,43800.0
2013-04-30 13:30:00,38.52,38.67,38.5,38.67,25300.0,38.52,38.67,38.5,38.67,25300.0
2013-04-30 14:00:00,38.67,38.78,38.61,38.66,30500.0,38.67,38.78,38.61,38.66,30500.0
2013-04-30 14:30:00,38.66,38.7,38.62,38.64,31200.0,38.66,38.7,38.62,38.64,31200.0
2013-04-30 15:00:00,38.63,38.85,38.56,38.8,84300.0,38.63,38.85,38.56,38.8,84300.0
2013-04-30 15:30:00,38.8,39.22,38.78,39.22,268800.0,38.8,39.22,38.78,39.22,268800.0
2013-05-01 09:30:00,38.86,39.2,37.85,37.93,62200.0,38.86,39.2,37.85,37.93,62200.0
2013-05-01 10:00:00,37.92,37.96,37.48,37.55,55900.0,37.92,37.96,37.48,37.55,55900.0
2013-05-01 10:30:00,37.52,37.76,37.42,37.63,49000.0,37.52,37.76,37.42,37.63,49000.0
2013-05-01 11:00:00,37.62,37.69,37.54,37.67,55200.0,37.62,37.69,37.54,37.67,55200.0
2013-05-01 11:30:00,37.71,37.71,37.57,37.66,65800.0,37.71,37.71,37.57,37.66,65800.0
2013-05-01 12:00:00,37.67,37.68,37.56,37.6,61200.0,37.67,37.68,37.56,37.6,61200.0
2013-05-01 12:30:00,37.59,37.63,37.3,37.31,49600.0,37.59,37.63,37.3,37.31,49600.0
2013-05-01 13:00:00,37.31,37.33,37.14,37.32,46200.0,37.31,37.33,37.14,37.32,46200.0
2013-05-01 13:30:00,37.32,37.32,37.1,37.1,44500.0,37.32,37.32,37.1,37.1,44500.0
2013-05-01 14:00:00,37.1,37.14,36.76,36.81,127900.0,37.1,37.14,36.76,36.81,127900.0
2013-05-01 14:30:00,36.8,36.84,36.32,36.6,161300.0,36.8,36.84,36.32,36.6,161300.0
2013-05-01 15:00:00,36.6,36.83,36.57,36.68,156600.0,36.6,36.83,36.57,36.68,156600.0
2013-05-01 15:30:00,36.69,36.69,36.42,36.43,209400.0,36.69,36.69,36.42,36.43,209400.0
2013-05-02 09:30:00,36.6,36.99,36.6,36.79,66000.0,36.6,36.99,36.6,36.79,66000.0
2013-05-02 10:00:00,36.75,37.04,36.73,37.02,53900.0,36.75,37.04,36.73,37.02,53900.0
2013-05-02 10:30:00,37.01,37.22,36.94,37.14,57800.0,37.01,37.22,36.94,37.14,57800.0
2013-05-02 11:00:00,37.14,37.14,36.85,36.95,63700.0,37.14,37.14,36.85,36.95,63700.0
2013-05-02 11:30:00,36.98,37.1,36.94,36.94,27900.0,36.98,37.1,36.94,36.94,27900.0
2013-05-02 12:00:00,36.97,36.97,36.83,36.89,30900.0,36.97,36.97,36.83,36.89,30900.0
2013-05-02 12:30:00,36.9,36.95,36.86,36.94,27000.0,36.9,36.95,36.86,36.94,27000.0
2013-05-02 13:00:00,36.94,37.1,36.88,37.09,27700.0,36.94,37.1,36.88,37.09,27700.0
2013-05-02 13:30:00,37.07,37.24,37.07,37.21,34000.0,37.07,37.24,37.07,37.21,34000.0
2013-05-02 14:00:00,37.2,37.25,37.12,37.22,26600.0,37.2,37.25,37.12,37.22,26600.0
2013-05-02 14:30:00,37.23,37.23,37.05,37.21,42600.0,37.23,37.23,37.05,37.21,42600.0
2013-05-02 15:00:00,37.21,37.22,37.12,37.13,42400.0,37.21,37.22,37.12,37.13,42400.0
2013-05-02 15:30:00,37.13,37.19,37.05,37.12,82300.0,37.13,37.19,37.05,37.12,82300.0
2013-05-03 09:30:00,37.58,37.81,37.52,37.71,49500.0,37.58,37.81,37.52,37.71,49500.0
2013-05-03 10:00:00,37.74,37.81,37.5,37.81,33800.0,37.74,37.81,37.5,37.81,33800.0
2013-05-03 10:30:00,37.81,37.89,37.66,37.66,23300.0,37.81,37.89,37.66,37.66,23300.0
2013-05-03 11:00:00,37.69,37.69,37.61,37.65,12800.0,37.69,37.69,37.61,37.65,12800.0
2013-05-03 11:30:00,37.66,37.85,37.66,37.84,22300.0,37.66,37.85,37.66,37.84,22300.0
2013-05-03 12:00:00,37.85,37.88,37.84,37.85,17500.0,37.85,37.88,37.84,37.85,17500.0
2013-05-03 12:30:00,37.85,37.89,37.81,37.83,29600.0,37.85,37.89,37.81,37.83,29600.0
2013-05-03 13:00:00,37.82,37.9,37.8,37.81,17000.0,37.82,37.9,37.8,37.81,17000.0
2013-05-03 13:30:00,37.8,37.83,37.68,37.68,34400.0,37.8,37.83,37.68,37.68,34400.0
2013-05-03 14:00:00,37.68,37.72,37.65,37.68,29600.0,37.68,37.72,37.65,37.68,29600.0
2013-05-03 14:30:00,37.68,37.71,37.59,37.7,38300.0,37.68,37.71,37.59,37.7,38300.0
2013-05-03 15:00:00,37.69,37.71,37.59,37.62,114100.0,37.69,37.71,37.59,37.62,114100.0
2013-05-03 15:30:00,37.62,37.63,37.43,37.43,167900.0,37.62,37.63,37.43,37.43,167900.0
2013-05-06 09:30:00,37.47,37.62,37.31,37.42,35500.0,37.47,37.62,37.31,37.42,35500.0
2013-05-06 10:00:00,37.41,37.69,37.39,37.69,37900.0,37.41,37.69,37.39,37.69,37900.0
2013-05-06 10:30:00,37.69,37.7,37.53,37.53,46800.0,37.69,37.7,37.53,37.53,46800.0
2013-05-06 11:00:00,37.53,37.61,37.53,37.6,30100.0,37.53,37.61,37.53,37.6,30100.0
2013-05-06 11:30:00,37.6,37.62,37.5,37.57,35700.0,37.6,37.62,37.5,37.57,35700.0
2013-05-06 12:00:00,37.58,37.68,37.55,37.63,35700.0,37.58,37.68,37.55,37.63,35700.0
2013-05-06 12:30:00,37.62,37.75,37.59,37.73,80200.0,37.62,37.75,37.59,37.73,80200.0
2013-05-06 13:00:00,37.74,37.79,37.72,37.79,24200.0,37.74,37.79,37.72,37.79,24200.0
2013-05-06 13:30:00,37.79,37.82,37.69,37.71,37000.0,37.79,37.82,37.69,37.71,37000.0
2013-05-06 14:00:00,37.72,37.73,37.67,37.71,32100.0,37.72,37.73,37.67,37.71,32100.0
2013-05-06 14:30:00,37.71,37.74,37.62,37.74,42700.0,37.71,37.74,37.62,37.74,42700.0
2013-05-06 15:00:00,37.75,37.8,37.71,37.8,59000.0,37.75,37.8,37.71,37.8,59000.0
2013-05-06 15:30:00,37.8,37.87,37.63,37.67,172500.0,37.8,37.87,37.63,37.67,172500.0
2013-05-07 09:30:00,37.8,38.06,37.78,38.01,92600.0,37.8,38.06,37.78,38.01,92600.0
2013-05-07 10:00:00,38.04,38.04,37.69,37.91,41900.0,38.04,38.04,37.69,37.91,41900.0
2013-05-07 10:30:00,37.9,37.99,37.9,37.91,45300.0,37.9,37.99,37.9,37.91,45300.0
2013-05-07 11:00:00,37.89,37.94,37.78,37.8,43400.0,37.89,37.94,37.78,37.8,43400.0
2013-05-07 11:30:00,37.8,37.8,37.64,37.65,36300.0,37.8,37.8,37.64,37.65,36300.0
2013-05-07 12:00:00,37.66,37.78,37.65,37.74,44100.0,37.66,37.78,37.65,37.74,44100.0
2013-05-07 12:30:00,37.74,37.83,37.73,37.82,35500.0,37.74,37.83,37.73,37.82,35500.0
2013-05-07 13:00:00,37.82,37.84,37.79,37.8,34100.0,37.82,37.84,37.79,37.8,34100.0
2013-05-07 13:30:00,37.8,37.84,37.76,37.81,41300.0,37.8,37.84,37.76,37.81,41300.0
2013-05-07 14:00:00,37.81,37.82,37.74,37.75,44000.0,37.81,37.82,37.74,37.75,44000.0
2013-05-07 14:30:00,37.75,37.85,37.72,37.84,81700.0,37.75,37.85,37.72,37.84,81700.0
2013-05-07 15:00:00,37.83,38.05,37.81,38.04,112700.0,37.83,38.05,37.81,38.04,112700.0
2013-05-07 15:30:00,38.04,38.09,37.92,38.03,175400.0,38.04,38.09,37.92,38.03,175400.0
2013-05-08 09:30:00,37.97,38.18,37.94,38.13,86600.0,37.97,38.18,37.94,38.13,86600.0
2013-05-08 10:00:00,38.12,38.18,38.0,38.14,92000.0,38.12,38.18,38.0,38.14,92000.0
2013-05-08 10:30:00,38.13,38.28,38.09,38.28,141200.0,38.13,38.28,38.09,38.28,141200.0
2013-05-08 11:00:00,38.28,38.38,38.25,38.37,83600.0,38.28,38.38,38.25,38.37,83600.0
2013-05-08 11:30:00,38.37,38.41,38.3,38.34,145900.0,38.37,38.41,38.3,38.34,145900.0
2013-05-08 12:00:00,38.33,38.6,38.33,38.59,60500.0,38.33,38.6,38.33,38.59,60500.0
2013-05-08 12:30:00,38.57,38.7,38.56,38.7,77700.0,38.57,38.7,38.56,38.7,77700.0
2013-05-08 13:00:00,38.7,38.7,38.58,38.62,76000.0,38.7,38.7,38.58,38.62,76000.0
2013-05-08 13:30:00,38.62,38.72,38.62,38.71,130100.0,38.62,38.72,38.62,38.71,130100.0
2013-05-08 14:00:00,38.71,38.84,38.71,38.74,53700.0,38.71,38.84,38.71,38.74,53700.0
2013-05-08 14:30:00,38.74,38.74,38.53,38.57,52400.0,38.74,38.74,38.53,38.57,52400.0
2013-05-08 15:00:00,38.58,38.79,38.54,38.7,84100.0,38.58,38.79,38.54,38.7,84100.0
2013-05-08 15:30:00,38.7,38.79,38.67,38.78,164200.0,38.7,38.79,38.67,38.78,164200.0
2013-05-09 09:30:00,38.76,38.87,38.58,38.77,35500.0,38.76,38.87,38.58,38.77,35500.0
2013-05-09 10:00:00,38.76,38.76,38.5,38.59,40300.0,38.76,38.76,38.5,38.59,40300.0
2013-05-09 10:30:00,38.59,38.89,38.59,38.89,51500.0,38.59,38.89,38.59,38.89,51500.0
2013-05-09 11:00:00,38.86,38.87,38.73,38.82,48900.0,38.86,38.87,38.73,38.82,48900.0
2013-05-09 11:30:00,38.82,38.85,38.78,38.85,51500.0,38.82,38.85,38.78,38.85,51500.0
2013-05-09 12:00:00,38.84,38.86,38.77,38.77,39000.0,38.84,38.86,38.77,38.77,39000.0
2013-05-09 12:30:00,38.78,38.81,38.75,38.76,47500.0,38.78,38.81,38.75,38.76,47500.0
2013-05-09 13:00:00,38.76,38.81,38.71,38.79,50400.0,38.76,38.81,38.71,38.79,50400.0
2013-05-09 13:30:00,38.8,38.8,38.74,38.79,73100.0,38.8,38.8,38.74,38.79,73100.0
2013-05-09 14:00:00,38.79,39.09,38.79,39.07,61100.0,38.79,39.09,38.79,39.07,61100.0
2013-05-09 14:30:00,39.06,39.06,38.77,38.82,44700.0,39.06,39.06,38.77,38.82,44700.0
2013-05-09 15:00:00,38.79,39.02,38.7,39.02,68300.0,38.79,39.02,38.7,39.02,68300.0
2013-05-09 15:30:00,39.02,39.05,38.77,38.81,96500.0,39.02,39.05,38.77,38.81,96500.0
2013-05-10 09:30:00,38.83,39.01,38.72,38.79,75400.0,38.83,39.01,38.72,38.79,75400.0
2013-05-10 10:00:00,38.82,38.93,38.7,38.71,79000.0,38.82,38.93,38.7,38.71,79000.0
2013-05-10 10:30:00,38.73,38.73,38.5,38.62,57900.0,38.73,38.73,38.5,38.62,57900.0
2013-05-10 11:00:00,38.62,38.69,38.47,38.52,55300.0,38.62,38.69,38.47,38.52,55300.0
2013-05-10 11:30:00,38.53,38.56,38.34,38.36,41900.0,38.53,38.56,38.34,38.36,41900.0
2013-05-10 12:00:00,38.34,38.47,38.31,38.45,206300.0,38.34,38.47,38.31,38.45,206300.0
2013-05-10 12:30:00,38.46,38.47,38.29,38.33,45200.0,38.46,38.47,38.29,38.33,45200.0
2013-05-10 13:00:00,38.33,38.5,38.32,38.5,43000.0,38.33,38.5,38.32,38.5,43000.0
2013-05-10 13:30:00,38.5,38.5,38.38,38.41,45600.0,38.5,38.5,38.38,38.41,45600.0
2013-05-10 14:00:00,38.4,38.52,38.4,38.52,70500.0,38.4,38.52,38.4,38.52,70500.0
2013-05-10 14:30:00,38.52,38.52,38.41,38.43,56600.0,38.52,38.52,38.41,38.43,56600.0
2013-05-10 15:00:00,38.43,38.45,38.3,38.31,76400.0,38.43,38.45,38.3,38.31,76400.0
2013-05-10 15:30:00,38.31,38.36,38.22,38.3,223500.0,38.31,38.36,38.22,38.3,223500.0
2013-05-13 09:30:00,38.04,38.33,38.03,38.07,59500.0,38.04,38.33,38.03,38.07,59500.0
2013-05-13 10:00:00,38.05,38.17,37.86,37.97,54000.0,38.05,38.17,37.86,37.97,54000.0
2013-05-13 10:30:00,37.98,38.09,37.95,38.06,54800.0,37.98,38.09,37.95,38.06,54800.0
2013-05-13 11:00:00,38.05,38.1,37.94,37.97,81200.0,38.05,38.1,37.94,37.97,81200.0
2013-05-13 11:30:00,37.97,38.23,37.97,38.22,58100.0,37.97,38.23,37.97,38.22,58100.0
2013-05-13 12:00:00,38.22,38.22,38.09,38.09,55600.0,38.22,38.22,38.09,38.09,55600.0
2013-05-13 12:30:00,38.09,38.09,37.95,37.96,49400.0,38.09,38.09,37.95,37.96,49400.0
2013-05-13 13:00:00,37.97,38.09,37.97,38.0,45300.0,37.97,38.09,37.97,38.0,45300.0
2013-05-13 13:30:00,37.99,37.99,37.84,37.84,44300.0,37.99,37.99,37.84,37.84,44300.0
2013-05-13 14:00:00,37.84,37.89,37.8,37.89,54800.0,37.84,37.89,37.8,37.89,54800.0
2013-05-13 14:30:00,37.89,37.98,37.89,37.98,48100.0,37.89,37.98,37.89,37.98,48100.0
2013-05-13 15:00:00,37.98,37.98,37.81,37.93,84200.0,37.98,37.98,37.81,37.93,84200.0
2013-05-13 15:30:00,37.94,38.05,37.88,37.92,107000.0,37.94,38.05,37.88,37.92,107000.0
2013-05-14 09:30:00,37.96,38.14,37.84,38.11,51100.0,37.96,38.14,37.84,38.11,51100.0
2013-05-14 10:00:00,38.14,38.14,37.99,38.03,34800.0,38.14,38.14,37.99,38.03,34800.0
2013-05-14 10:30:00,38.03,38.19,38.03,38.19,30000.0,38.03,38.19,38.03,38.19,30000.0
2013-05-14 11:00:00,38.2,38.22,38.01,38.06,34200.0,38.2,38.22,38.01,38.06,34200.0
2013-05-14 11:30:00,38.07,38.18,38.07,38.18,25000.0,38.07,38.18,38.07,38.18,25000.0
2013-05-14 12:00:00,38.18,38.2,38.11,38.11,27000.0,38.18,38.2,38.11,38.11,27000.0
2013-05-14 12:30:00,38.11,38.18,38.09,38.11,25000.0,38.11,38.18,38.09,38.11,25000.0
2013-05-14 13:00:00,38.12,38.13,38.08,38.09,24300.0,38.12,38.13,38.08,38.09,24300.0
2013-05-14 13:30:00,38.09,38.1,37.91,37.93,34300.0,38.09,38.1,37.91,37.93,34300.0
2013-05-14 14:00:00,37.93,38.01,37.92,37.94,36400.0,37.93,38.01,37.92,37.94,36400.0
2013-05-14 14:30:00,37.95,38.0,37.93,37.95,46500.0,37.95,38.0,37.93,37.95,46500.0
2013-05-14 15:00:00,37.94,38.07,37.94,38.03,54400.0,37.94,38.07,37.94,38.03,54400.0
2013-05-14 15:30:00,38.03,38.11,38.03,38.11,123700.0,38.03,38.11,38.03,38.11,123700.0
2013-05-15 09:30:00,37.98,38.13,37.84,38.03,30400.0,37.98,38.13,37.84,38.03,30400.0
2013-05-15 10:00:00,38.02,38.21,38.02,38.21,33900.0,38.02,38.21,38.02,38.21,33900.0
2013-05-15 10:30:00,38.21,38.39,38.19,38.38,36900.0,38.21,38.39,38.19,38.38,36900.0
2013-05-15 11:00:00,38.38,38.61,38.38,38.59,54500.0,38.38,38.61,38.38,38.59,54500.0
2013-05-15 11:30:00,38.59,39.04,38.58,38.89,116000.0,38.59,39.04,38.58,38.89,116000.0
2013-05-15 12:00:00,38.9,39.34,38.9,39.13,100700.0,38.9,39.34,38.9,39.13,100700.0
2013-05-15 12:30:00,39.15,39.16,39.09,39.11,35400.0,39.15,39.16,39.09,39.11,35400.0
2013-05-15 13:00:00,39.11,39.25,39.11,39.22,49400.0,39.11,39.25,39.11,39.22,49400.0
2013-05-15 13:30:00,39.22,39.36,39.2,39.34,57700.0,39.22,39.36,39.2,39.34,57700.0
2013-05-15 14:00:00,39.35,39.38,39.22,39.25,204200.0,39.35,39.38,39.22,39.25,204200.0
2013-05-15 14:30:00,39.25,39.33,39.23,39.3,108600.0,39.25,39.33,39.23,39.3,108600.0
2013-05-15 15:00:00,39.3,39.32,39.25,39.28,132800.0,39.3,39.32,39.25,39.28,132800.0
2013-05-15 15:30:00,39.28,39.41,39.28,39.41,251800.0,39.28,39.41,39.28,39.41,251800.0
2013-05-16 09:30:00,39.33,39.71,39.33,39.64,63800.0,39.33,39.71,39.33,39.64,63800.0
2013-05-16 10:00:00,39.63,39.64,39.33,39.49,59200.0,39.63,39.64,39.33,39.49,59200.0
2013-05-16 10:30:00,39.49,39.64,39.44,39.6,130900.0,39.49,39.64,39.44,39.6,130900.0
2013-05-16 11:00:00,39.6,39.71,39.49,39.51,79600.0,39.6,39.71,39.49,39.51,79600.0
2013-05-16 11:30:00,39.53,39.65,39.53,39.6,41600.0,39.53,39.65,39.53,39.6,41600.0
2013-05-16 12:00:00,39.59,39.61,39.4,39.4,45600.0,39.59,39.61,39.4,39.4,45600.0
2013-05-16 12:30:00,39.4,39.45,39.36,39.45,34600.0,39.4,39.45,39.36,39.45,34600.0
2013-05-16 13:00:00,39.44,39.63,39.44,39.6,55500.0,39.44,39.63,39.44,39.6,55500.0
2013-05-16 13:30:00,39.61,39.63,39.5,39.54,62800.0,39.61,39.63,39.5,39.54,62800.0
2013-05-16 14:00:00,39.54,39.66,39.51,39.55,77500.0,39.54,39.66,39.51,39.55,77500.0
2013-05-16 14:30:00,39.56,39.58,39.33,39.38,57300.0,39.56,39.58,39.33,39.38,57300.0
2013-05-16 15:00:00,39.38,39.39,39.26,39.29,79100.0,39.38,39.39,39.26,39.29,79100.0
2013-05-16 15:30:00,39.29,39.3,39.09,39.18,122000.0,39.29,39.3,39.09,39.18,122000.0
2013-05-17 09:30:00,39.26,39.9,39.26,39.69,65400.0,39.26,39.9,39.26,39.69,65400.0
2013-05-17 10:00:00,39.77,39.86,39.6,39.65,43300.0,39.77,39.86,39.6,39.65,43300.0
2013-05-17 10:30:00,39.65,39.67,39.56,39.58,49000.0,39.65,39.67,39.56,39.58,49000.0
2013-05-17 11:00:00,39.59,39.78,39.55,39.77,34800.0,39.59,39.78,39.55,39.77,34800.0
2013-05-17 11:30:00,39.78,39.84,39.73,39.79,34900.0,39.78,39.84,39.73,39.79,34900.0
2013-05-17 12:00:00,39.78,39.94,39.78,39.93,32800.0,39.78,39.94,39.78,39.93,32800.0
2013-05-17 12:30:00,39.93,39.93,39.87,39.93,21100.0,39.93,39.93,39.87,39.93,21100.0
2013-05-17 13:00:00,39.92,39.96,39.8,39.86,52900.0,39.92,39.96,39.8,39.86,52900.0
2013-05-17 13:30:00,39.86,39.87,39.81,39.84,27500.0,39.86,39.87,39.81,39.84,27500.0
2013-05-17 14:00:00,39.84,39.87,39.74,39.8,44900.0,39.84,39.87,39.74,39.8,44900.0
2013-05-17 14:30:00,39.8,39.89,39.8,39.87,38300.0,39.8,39.89,39.8,39.87,38300.0
2013-05-17 15:00:00,39.87,39.93,39.87,39.92,47900.0,39.87,39.93,39.87,39.92,47900.0
2013-05-17 15:30:00,39.92,39.93,39.8,39.87,93600.0,39.92,39.93,39.8,39.87,93600.0
2013-05-20 09:30:00,39.77,39.86,39.72,39.81,49900.0,39.77,39.86,39.72,39.81,49900.0
2013-05-20 10:00:00,39.81,39.88,39.53,39.53,64200.0,39.81,39.88,39.53,39.53,64200.0
2013-05-20 10:30:00,39.53,39.68,39.46,39.68,61000.0,39.53,39.68,39.46,39.68,61000.0
2013-05-20 11:00:00,39.68,39.8,39.45,39.63,126800.0,39.68,39.8,39.45,39.63,126800.0
2013-05-20 11:30:00,39.64,39.81,39.64,39.75,56400.0,39.64,39.81,39.64,39.75,56400.0
2013-05-20 12:00:00,39.76,39.8,39.73,39.75,35900.0,39.76,39.8,39.73,39.75,35900.0
2013-05-20 12:30:00,39.74,39.78,39.69,39.74,24700.0,39.74,39.78,39.69,39.74,24700.0
2013-05-20 13:00:00,39.75,39.79,39.57,39.57,54500.0,39.75,39.79,39.57,39.57,54500.0
2013-05-20 13:30:00,39.57,39.58,39.24,39.47,114000.0,39.57,39.58,39.24,39.47,114000.0
2013-05-20 14:00:00,39.46,39.68,39.46,39.68,51300.0,39.46,39.68,39.46,39.68,51300.0
2013-05-20 14:30:00,39.68,39.69,39.45,39.45,67900.0,39.68,39.69,39.45,39.45,67900.0
2013-05-20 15:00:00,39.45,39.5,39.45,39.5,66100.0,39.45,39.5,39.45,39.5,66100.0
2013-05-20 15:30:00,39.5,39.51,39.33,39.39,182600.0,39.5,39.51,39.33,39.39,182600.0
2013-05-21 09:30:00,39.44,39.51,39.32,39.41,42200.0,39.44,39.51,39.32,39.41,42200.0
2013-05-21 10:00:00,39.45,39.51,39.4,39.42,40600.0,39.45,39.51,39.4,39.42,40600.0
2013-05-21 10:30:00,39.43,39.5,39.38,39.49,30400.0,39.43,39.5,39.38,39.49,30400.0
2013-05-21 11:00:00,39.5,39.51,39.44,39.46,33600.0,39.5,39.51,39.44,39.46,33600.0
2013-05-21 11:30:00,39.49,39.54,39.46,39.5,38200.0,39.49,39.54,39.46,39.5,38200.0
2013-05-21 12:00:00,39.51,39.57,39.46,39.52,35100.0,39.51,39.57,39.46,39.52,35100.0
2013-05-21 12:30:00,39.53,39.67,39.52,39.66,24500.0,39.53,39.67,39.52,39.66,24500.0
2013-05-21 13:00:00,39.66,39.79,39.64,39.79,30100.0,39.66,39.79,39.64,39.79,30100.0
2013-05-21 13:30:00,39.78,39.86,39.76,39.85,33400.0,39.78,39.86,39.76,39.85,33400.0
2013-05-21 14:00:00,39.86,39.95,39.85,39.9,44800.0,39.86,39.95,39.85,39.9,44800.0
2013-05-21 14:30:00,39.89,39.96,39.86,39.92,44800.0,39.89,39.96,39.86,39.92,44800.0
2013-05-21 15:00:00,39.91,40.0,39.89,39.9,78900.0,39.91,40.0,39.89,39.9,78900.0
2013-05-21 15:30:00,39.91,39.93,39.74,39.79,119500.0,39.91,39.93,39.74,39.79,119500.0
2013-05-22 09:30:00,39.81,40.24,39.74,39.9,85500.0,39.81,40.24,39.74,39.9,85500.0
2013-05-22 10:00:00,39.92,40.42,39.9,40.38,71400.0,39.92,40.42,39.9,40.38,71400.0
2013-05-22 10:30:00,40.37,40.37,39.98,40.01,56000.0,40.37,40.37,39.98,40.01,56000.0
2013-05-22 11:00:00,40.02,40.1,39.96,40.1,29700.0,40.02,40.1,39.96,40.1,29700.0
2013-05-22 11:30:00,40.12,40.25,40.01,40.11,32900.0,40.12,40.25,40.01,40.11,32900.0
2013-05-22 12:00:00,40.11,40.11,39.99,40.01,19700.0,40.11,40.11,39.99,40.01,19700.0
2013-05-22 12:30:00,39.99,40.11,39.98,40.1,24000.0,39.99,40.11,39.98,40.1,24000.0
2013-05-22 13:00:00,40.08,40.09,39.91,39.93,29000.0,40.08,40.09,39.91,39.93,29000.0
2013-05-22 13:30:00,39.93,39.93,39.78,39.86,47300.0,39.93,39.93,39.78,39.86,47300.0
2013-05-22 14:00:00,39.86,39.95,39.42,39.61,81900.0,39.86,39.95,39.42,39.61,81900.0
2013-05-22 14:30:00,39.58,39.65,39.47,39.63,57600.0,39.58,39.65,39.47,39.63,57600.0
2013-05-22 15:00:00,39.63,39.69,39.4,39.41,147100.0,39.63,39.69,39.4,39.41,147100.0
2013-05-22 15:30:00,39.4,39.61,39.4,39.6,223700.0,39.4,39.61,39.4,39.6,223700.0
2013-05-23 09:30:00,39.14,39.48,39.09,39.19,106100.0,39.14,39.48,39.09,39.19,106100.0
2013-05-23 10:00:00,39.08,39.41,39.08,39.36,36700.0,39.08,39.41,39.08,39.36,36700.0
2013-05-23 10:30:00,39.37,39.45,39.05,39.1,38300.0,39.37,39.45,39.05,39.1,38300.0
2013-05-23 11:00:00,39.11,39.2,39.11,39.13,30200.0,39.11,39.2,39.11,39.13,30200.0
2013-05-23 11:30:00,39.14,39.46,39.14,39.41,24500.0,39.14,39.46,39.14,39.41,24500.0
2013-05-23 12:00:00,39.39,39.49,39.39,39.47,24900.0,39.39,39.49,39.39,39.47,24900.0
2013-05-23 12:30:00,39.47,39.49,39.37,39.47,22400.0,39.47,39.49,39.37,39.47,22400.0
2013-05-23 13:00:00,39.47,39.64,39.46,39.52,60400.0,39.47,39.64,39.46,39.52,60400.0
2013-05-23 13:30:00,39.53,39.69,39.53,39.66,41800.0,39.53,39.69,39.53,39.66,41800.0
2013-05-23 14:00:00,39.67,39.83,39.64,39.73,39400.0,39.67,39.83,39.64,39.73,39400.0
2013-05-23 14:30:00,39.73,39.85,39.72,39.75,48300.0,39.73,39.85,39.72,39.75,48300.0
2013-05-23 15:00:00,39.75,39.76,39.62,39.64,50100.0,39.75,39.76,39.62,39.64,50100.0
2013-05-23 15:30:00,39.65,39.73,39.58,39.71,109300.0,39.65,39.73,39.58,39.71,109300.0
2013-05-24 09:30:00,39.33,39.56,39.27,39.31,206400.0,39.33,39.56,39.27,39.31,206400.0
2013-05-24 10:00:00,39.3,39.3,38.77,38.77,97500.0,39.3,39.3,38.77,38.77,97500.0
2013-05-24 10:30:00,38.79,38.99,38.69,38.74,26200.0,38.79,38.99,38.69,38.74,26200.0
2013-05-24 11:00:00,38.79,38.79,38.58,38.58,19400.0,38.79,38.79,38.58,38.58,19400.0
2013-05-24 11:30:00,38.56,38.71,38.53,38.67,24400.0,38.56,38.71,38.53,38.67,24400.0
2013-05-24 12:00:00,38.68,38.77,38.66,38.77,18400.0,38.68,38.77,38.66,38.77,18400.0
2013-05-24 12:30:00,38.76,38.76,38.68,38.69,13600.0,38.76,38.76,38.68,38.69,13600.0
2013-05-24 13:00:00,38.69,38.76,38.67,38.75,21000.0,38.69,38.76,38.67,38.75,21000.0
2013-05-24 13:30:00,38.74,38.86,38.74,38.86,20700.0,38.74,38.86,38.74,38.86,20700.0
2013-05-24 14:00:00,38.86,38.96,38.81,38.89,16500.0,38.86,38.96,38.81,38.89,16500.0
2013-05-24 14:30:00,38.89,38.93,38.81,38.83,27500.0,38.89,38.93,38.81,38.83,27500.0
2013-05-24 15:00:00,38.83,38.88,38.79,38.8,37500.0,38.83,38.88,38.79,38.8,37500.0
2013-05-24 15:30:00,38.79,38.79,38.63,38.69,132700.0,38.79,38.79,38.63,38.69,132700.0
2013-05-28 09:30:00,39.26,39.6,39.17,39.54,39700.0,39.26,39.6,39.17,39.54,39700.0
2013-05-28 10:00:00,39.54,39.69,39.51,39.65,27700.0,39.54,39.69,39.51,39.65,27700.0
2013-05-28 10:30:00,39.65,39.76,39.61,39.71,33300.0,39.65,39.76,39.61,39.71,33300.0
2013-05-28 11:00:00,39.7,39.79,39.67,39.78,27700.0,39.7,39.79,39.67,39.78,27700.0
2013-05-28 11:30:00,39.78,39.78,39.59,39.59,24500.0,39.78,39.78,39.59,39.59,24500.0
2013-05-28 12:00:00,39.59,39.71,39.59,39.68,23800.0,39.59,39.71,39.59,39.68,23800.0
2013-05-28 12:30:00,39.68,39.71,39.6,39.64,33400.0,39.68,39.71,39.6,39.64,33400.0
2013-05-28 13:00:00,39.65,39.7,39.63,39.64,33000.0,39.65,39.7,39.63,39.64,33000.0
2013-05-28 13:30:00,39.65,39.66,39.46,39.48,50500.0,39.65,39.66,39.46,39.48,50500.0
2013-05-28 14:00:00,39.48,39.5,39.4,39.41,42600.0,39.48,39.5,39.4,39.41,42600.0
2013-05-28 14:30:00,39.41,39.42,39.33,39.36,44200.0,39.41,39.42,39.33,39.36,44200.0
2013-05-28 15:00:00,39.35,39.42,39.32,39.38,76200.0,39.35,39.42,39.32,39.38,76200.0
2013-05-28 15:30:00,39.39,39.51,39.38,39.39,97900.0,39.39,39.51,39.38,39.39,97900.0
2013-05-29 09:30:00,39.09,39.41,39.09,39.36,30300.0,39.09,39.41,39.09,39.36,30300.0
2013-05-29 10:00:00,39.34,39.48,39.2,39.22,34000.0,39.34,39.48,39.2,39.22,34000.0
2013-05-29 10:30:00,39.23,39.25,39.09,39.09,41600.0,39.23,39.25,39.09,39.09,41600.0
2013-05-29 11:00:00,39.09,39.22,39.05,39.21,22100.0,39.09,39.22,39.05,39.21,22100.0
2013-05-29 11:30:00,39.22,39.31,39.19,39.25,25100.0,39.22,39.31,39.19,39.25,25100.0
2013-05-29 12:00:00,39.26,39.27,39.17,39.26,22200.0,39.26,39.27,39.17,39.26,22200.0
2013-05-29 12:30:00,39.27,39.27,39.09,39.09,12400.0,39.27,39.27,39.09,39.09,12400.0
2013-05-29 13:00:00,39.07,39.17,39.07,39.16,17300.0,39.07,39.17,39.07,39.16,17300.0
2013-05-29 13:30:00,39.17,39.47,39.16,39.47,24400.0,39.17,39.47,39.16,39.47,24400.0
2013-05-29 14:00:00,39.45,39.47,39.39,39.39,24200.0,39.45,39.47,39.39,39.39,24200.0
2013-05-29 14:30:00,39.37,39.4,39.33,39.36,28100.0,39.37,39.4,39.33,39.36,28100.0
2013-05-29 15:00:00,39.34,39.45,39.31,39.44,46800.0,39.34,39.45,39.31,39.44,46800.0
2013-05-29 15:30:00,39.44,39.47,39.29,39.3,104700.0,39.44,39.47,39.29,39.3,104700.0
2013-05-30 09:30:00,39.46,40.05,39.37,40.04,44500.0,39.46,40.05,39.37,40.04,44500.0
2013-05-30 10:00:00,40.04,40.07,39.87,39.93,22200.0,40.04,40.07,39.87,39.93,22200.0
2013-05-30 10:30:00,39.93,40.05,39.91,40.05,31300.0,39.93,40.05,39.91,40.05,31300.0
2013-05-30 11:00:00,40.05,40.08,39.94,39.95,25800.0,40.05,40.08,39.94,39.95,25800.0
2013-05-30 11:30:00,39.97,40.03,39.97,40.02,18800.0,39.97,40.03,39.97,40.02,18800.0
2013-05-30 12:00:00,40.03,40.13,40.03,40.11,26500.0,40.03,40.13,40.03,40.11,26500.0
2013-05-30 12:30:00,40.12,40.14,40.02,40.09,19500.0,40.12,40.14,40.02,40.09,19500.0
2013-05-30 13:00:00,40.08,40.09,39.99,40.05,18300.0,40.08,40.09,39.99,40.05,18300.0
2013-05-30 13:30:00,40.05,40.18,40.04,40.17,21500.0,40.05,40.18,40.04,40.17,21500.0
2013-05-30 14:00:00,40.18,40.26,40.15,40.23,27700.0,40.18,40.26,40.15,40.23,27700.0
2013-05-30 14:30:00,40.24,40.33,40.22,40.27,42700.0,40.24,40.33,40.22,40.27,42700.0
2013-05-30 15:00:00,40.28,40.28,40.15,40.17,54200.0,40.28,40.28,40.15,40.17,54200.0
2013-05-30 15:30:00,40.17,40.19,40.02,40.09,137400.0,40.17,40.19,40.02,40.09,137400.0
2013-05-31 09:30:00,39.85,40.19,39.57,40.06,46500.0,39.85,40.19,39.57,40.06,46500.0
2013-05-31 10:00:00,40.12,40.13,40.0,40.06,22400.0,40.12,40.13,40.0,40.06,22400.0
2013-05-31 10:30:00,40.06,40.14,40.06,40.09,15100.0,40.06,40.14,40.06,40.09,15100.0
2013-05-31 11:00:00,40.1,40.29,40.09,40.22,39500.0,40.1,40.29,40.09,40.22,39500.0
2013-05-31 11:30:00,40.21,40.27,40.19,40.19,15700.0,40.21,40.27,40.19,40.19,15700.0
2013-05-31 12:00:00,40.19,40.19,40.05,40.1,14800.0,40.19,40.19,40.05,40.1,14800.0
2013-05-31 12:30:00,40.1,40.19,40.09,40.15,15900.0,40.1,40.19,40.09,40.15,15900.0
2013-05-31 13:00:00,40.15,40.18,40.15,40.17,19500.0,40.15,40.18,40.15,40.17,19500.0
2013-05-31 13:30:00,40.16,40.19,40.14,40.19,16200.0,40.16,40.19,40.14,40.19,16200.0
2013-05-31 14:00:00,40.18,40.19,40.12,40.17,29200.0,40.18,40.19,40.12,40.17,29200.0
2013-05-31 14:30:00,40.16,40.16,39.84,39.89,27700.0,40.16,40.16,39.84,39.89,27700.0
2013-05-31 15:00:00,39.89,40.07,39.87,40.03,45000.0,39.89,40.07,39.87,40.03,45000.0
2013-05-31 15:30:00,40.03,40.09,39.76,39.76,187600.0,40.03,40.09,39.76,39.76,187600.0
2013-06-03 09:30:00,39.87,40.11,39.72,40.06,39500.0,39.87,40.11,39.72,40.06,39500.0
2013-06-03 10:00:00,40.05,40.16,39.84,39.95,38600.0,40.05,40.16,39.84,39.95,38600.0
2013-06-03 10:30:00,39.94,39.94,39.57,39.57,24600.0,39.94,39.94,39.57,39.57,24600.0
2013-06-03 11:00:00,39.58,39.6,39.39,39.45,31400.0,39.58,39.6,39.39,39.45,31400.0
2013-06-03 11:30:00,39.45,39.66,39.41,39.63,27200.0,39.45,39.66,39.41,39.63,27200.0
2013-06-03 12:00:00,39.64,39.66,39.46,39.49,16300.0,39.64,39.66,39.46,39.49,16300.0
2013-06-03 12:30:00,39.51,39.54,39.43,39.5,15400.0,39.51,39.54,39.43,39.5,15400.0
2013-06-03 13:00:00,39.52,39.52,39.4,39.41,16100.0,39.52,39.52,39.4,39.41,16100.0
2013-06-03 13:30:00,39.41,39.47,39.37,39.44,46300.0,39.41,39.47,39.37,39.44,46300.0
2013-06-03 14:00:00,39.42,39.51,39.36,39.37,50900.0,39.42,39.51,39.36,39.37,50900.0
2013-06-03 14:30:00,39.37,39.5,39.32,39.47,44800.0,39.37,39.5,39.32,39.47,44800.0
2013-06-03 15:00:00,39.48,39.5,39.43,39.45,78000.0,39.48,39.5,39.43,39.45,78000.0
2013-06-03 15:30:00,39.45,39.61,39.43,39.54,132700.0,39.45,39.61,39.43,39.54,132700.0
2013-06-04 09:30:00,39.57,40.13,39.48,39.87,58100.0,39.57,40.13,39.48,39.87,58100.0
2013-06-04 10:00:00,39.86,39.9,39.66,39.86,23500.0,39.86,39.9,39.66,39.86,23500.0
2013-06-04 10:30:00,39.88,40.17,39.88,39.93,42000.0,39.88,40.17,39.88,39.93,42000.0
2013-06-04 11:00:00,39.91,40.04,39.82,39.99,22900.0,39.91,40.04,39.82,39.99,22900.0
2013-06-04 11:30:00,39.99,40.16,39.92,40.05,17500.0,39.99,40.16,39.92,40.05,17500.0
2013-06-04 12:00:00,40.03,40.05,39.84,39.85,18200.0,40.03,40.05,39.84,39.85,18200.0
2013-06-04 12:30:00,39.85,39.87,39.76,39.79,14400.0,39.85,39.87,39.76,39.79,14400.0
2013-06-04 13:00:00,39.79,39.99,39.73,39.77,30900.0,39.79,39.99,39.73,39.77,30900.0
2013-06-04 13:30:00,39.74,39.76,39.56,39.63,12800.0,39.74,39.76,39.56,39.63,12800.0
2013-06-04 14:00:00,39.62,39.62,39.41,39.51,22300.0,39.62,39.62,39.41,39.51,22300.0
2013-06-04 14:30:00,39.52,39.81,39.5,39.81,62300.0,39.52,39.81,39.5,39.81,62300.0
2013-06-04 15:00:00,39.81,39.86,39.68,39.81,55500.0,39.81,39.86,39.68,39.81,55500.0
2013-06-04 15:30:00,39.81,40.02,39.79,39.8,94000.0,39.81,40.02,39.79,39.8,94000.0
2013-06-05 09:30:00,39.67,39.79,39.5,39.56,68900.0,39.67,39.79,39.5,39.56,68900.0
2013-06-05 10:00:00,39.53,39.73,39.38,39.68,83700.0,39.53,39.73,39.38,39.68,83700.0
2013-06-05 10:30:00,39.66,39.71,39.55,39.64,68500.0,39.66,39.71,39.55,39.64,68500.0
2013-06-05 11:00:00,39.63,39.79,39.51,39.76,73000.0,39.63,39.79,39.51,39.76,73000.0
2013-06-05 11:30:00,39.73,39.77,39.67,39.73,32900.0,39.73,39.77,39.67,39.73,32900.0
2013-06-05 12:00:00,39.74,39.86,39.66,39.85,43600.0,39.74,39.86,39.66,39.85,43600.0
2013-06-05 12:30:00,39.84,39.84,39.68,39.74,20900.0,39.84,39.84,39.68,39.74,20900.0
2013-06-05 13:00:00,39.73,39.98,39.71,39.96,52100.0,39.73,39.98,39.71,39.96,52100.0
2013-06-05 13:30:00,39.95,40.06,39.88,39.91,42400.0,39.95,40.06,39.88,39.91,42400.0
2013-06-05 14:00:00,39.9,39.99,39.82,39.82,65800.0,39.9,39.99,39.82,39.82,65800.0
2013-06-05 14:30:00,39.82,39.97,39.78,39.85,54100.0,39.82,39.97,39.78,39.85,54100.0
2013-06-05 15:00:00,39.84,39.99,39.79,39.99,101900.0,39.84,39.99,39.79,39.99,101900.0
2013-06-05 15:30:00,39.99,40.05,39.75,39.78,114900.0,39.99,40.05,39.75,39.78,114900.0
2013-06-06 09:30:00,39.79,40.2,39.59,40.06,31800.0,39.79,40.2,39.59,40.06,31800.0
2013-06-06 10:00:00,40.14,40.18,39.85,39.93,27700.0,40.14,40.18,39.85,39.93,27700.0
2013-06-06 10:30:00,39.92,40.08,39.85,40.06,68100.0,39.92,40.08,39.85,40.06,68100.0
2013-06-06 11:00:00,40.06,40.06,39.91,40.0,20100.0,40.06,40.06,39.91,40.0,20100.0
2013-06-06 11:30:00,39.98,39.99,39.65,39.66,13400.0,39.98,39.99,39.65,39.66,13400.0
2013-06-06 12:00:00,39.66,39.68,39.37,39.38,13100.0,39.66,39.68,39.37,39.38,13100.0
2013-06-06 12:30:00,39.41,39.58,39.41,39.44,15700.0,39.41,39.58,39.41,39.44,15700.0
2013-06-06 13:00:00,39.42,39.64,39.41,39.55,27900.0,39.42,39.64,39.41,39.55,27900.0
2013-06-06 13:30:00,39.54,39.64,39.49,39.57,24100.0,39.54,39.64,39.49,39.57,24100.0
2013-06-06 14:00:00,39.57,39.8,39.46,39.74,37900.0,39.57,39.8,39.46,39.74,37900.0
2013-06-06 14:30:00,39.74,39.74,39.6,39.68,28800.0,39.74,39.74,39.6,39.68,28800.0
2013-06-06 15:00:00,39.69,39.89,39.67,39.88,57100.0,39.69,39.89,39.67,39.88,57100.0
2013-06-06 15:30:00,39.89,39.94,39.77,39.9,89400.0,39.89,39.94,39.77,39.9,89400.0
2013-06-07 09:30:00,40.17,40.32,39.91,40.2,27300.0,40.17,40.32,39.91,40.2,27300.0
2013-06-07 10:00:00,40.18,40.51,40.18,40.39,36500.0,40.18,40.51,40.18,40.39,36500.0
2013-06-07 10:30:00,40.44,40.49,40.33,40.35,29300.0,40.44,40.49,40.33,40.35,29300.0
2013-06-07 11:00:00,40.35,40.46,40.33,40.38,27300.0,40.35,40.46,40.33,40.38,27300.0
2013-06-07 11:30:00,40.39,40.41,40.27,40.3,43600.0,40.39,40.41,40.27,40.3,43600.0
2013-06-07 12:00:00,40.31,40.38,40.27,40.36,55700.0,40.31,40.38,40.27,40.36,55700.0
2013-06-07 12:30:00,40.36,40.45,40.33,40.44,13200.0,40.36,40.45,40.33,40.44,13200.0
2013-06-07 13:00:00,40.44,40.44,40.34,40.39,15000.0,40.44,40.44,40.34,40.39,15000.0
2013-06-07 13:30:00,40.4,40.41,40.34,40.38,15000.0,40.4,40.41,40.34,40.38,15000.0
2013-06-07 14:00:00,40.38,40.39,40.25,40.29,17000.0,40.38,40.39,40.25,40.29,17000.0
2013-06-07 14:30:00,40.29,40.33,40.22,40.32,86900.0,40.29,40.33,40.22,40.32,86900.0
2013-06-07 15:00:00,40.31,40.33,40.21,40.25,60800.0,40.31,40.33,40.21,40.25,60800.0
2013-06-07 15:30:00,40.24,40.35,40.2,40.24,146400.0,40.24,40.35,40.2,40.24,146400.0
2013-06-10 09:30:00,40.36,40.36,39.97,40.06,28900.0,40.36,40.36,39.97,40.06,28900.0
2013-06-10 10:00:00,40.09,40.25,39.94,40.22,17900.0,40.09,40.25,39.94,40.22,17900.0
2013-06-10 10:30:00,40.25,40.31,40.03,40.06,12500.0,40.25,40.31,40.03,40.06,12500.0
2013-06-10 11:00:00,40.09,40.21,40.06,40.2,146000.0,40.09,40.21,40.06,40.2,146000.0
2013-06-10 11:30:00,40.19,40.32,40.19,40.23,10800.0,40.19,40.32,40.19,40.23,10800.0
2013-06-10 12:00:00,40.23,40.32,40.22,40.29,15300.0,40.23,40.32,40.22,40.29,15300.0
2013-06-10 12:30:00,40.27,40.32,40.19,40.22,10700.0,40.27,40.32,40.19,40.22,10700.0
2013-06-10 13:00:00,40.23,40.25,40.19,40.22,19500.0,40.23,40.25,40.19,40.22,19500.0
2013-06-10 13:30:00,40.22,40.32,40.21,40.3,36700.0,40.22,40.32,40.21,40.3,36700.0
2013-06-10 14:00:00,40.29,40.32,40.24,40.31,48400.0,40.29,40.32,40.24,40.31,48400.0
2013-06-10 14:30:00,40.32,40.38,40.31,40.38,26800.0,40.32,40.38,40.31,40.38,26800.0
2013-06-10 15:00:00,40.38,40.38,40.29,40.31,66500.0,40.38,40.38,40.29,40.31,66500.0
2013-06-10 15:30:00,40.31,40.34,40.25,40.3,60500.0,40.31,40.34,40.25,40.3,60500.0
2013-06-11 09:30:00,39.56,40.03,39.56,39.9,33800.0,39.56,40.03,39.56,39.9,33800.0
2013-06-11 10:00:00,39.94,40.02,39.76,39.95,15900.0,39.94,40.02,39.76,39.95,15900.0
2013-06-11 10:30:00,39.95,40.15,39.95,40.12,18900.0,39.95,40.15,39.95,40.12,18900.0
2013-06-11 11:00:00,40.11,40.19,40.04,40.19,27500.0,40.11,40.19,40.04,40.19,27500.0
2013-06-11 11:30:00,40.21,40.26,40.1,40.1,30900.0,40.21,40.26,40.1,40.1,30900.0
2013-06-11 12:00:00,40.1,40.16,39.99,40.05,13700.0,40.1,40.16,39.99,40.05,13700.0
2013-06-11 12:30:00,40.06,40.09,39.95,39.98,9100.0,40.06,40.09,39.95,39.98,9100.0
2013-06-11 13:00:00,39.96,40.01,39.92,39.92,13600.0,39.96,40.01,39.92,39.92,13600.0
2013-06-11 13:30:00,39.91,39.92,39.71,39.74,16500.0,39.91,39.92,39.71,39.74,16500.0
2013-06-11 14:00:00,39.69,39.8,39.67,39.8,18100.0,39.69,39.8,39.67,39.8,18100.0
2013-06-11 14:30:00,39.8,39.89,39.8,39.89,34200.0,39.8,39.89,39.8,39.89,34200.0
2013-06-11 15:00:00,39.91,39.95,39.85,39.89,39900.0,39.91,39.95,39.85,39.89,39900.0
2013-06-11 15:30:00,39.89,39.94,39.8,39.83,97500.0,39.89,39.94,39.8,39.83,97500.0
2013-06-12 09:30:00,40.27,40.27,39.92,39.92,18200.0,40.27,40.27,39.92,39.92,18200.0
2013-06-12 10:00:00,39.92,39.92,39.72,39.79,15000.0,39.92,39.92,39.72,39.79,15000.0
2013-06-12 10:30:00,39.84,39.91,39.66,39.66,44800.0,39.84,39.91,39.66,39.66,44800.0
2013-06-12 11:00:00,39.64,39.73,39.51,39.52,19800.0,39.64,39.73,39.51,39.52,19800.0
2013-06-12 11:30:00,39.52,39.59,39.34,39.36,17800.0,39.52,39.59,39.34,39.36,17800.0
2013-06-12 12:00:00,39.33,39.4,39.27,39.34,18900.0,39.33,39.4,39.27,39.34,18900.0
2013-06-12 12:30:00,39.34,39.41,39.23,39.41,39500.0,39.34,39.41,39.23,39.41,39500.0
2013-06-12 13:00:00,39.42,39.46,39.3,39.41,64600.0,39.42,39.46,39.3,39.41,64600.0
2013-06-12 13:30:00,39.39,39.41,39.3,39.3,42800.0,39.39,39.41,39.3,39.3,42800.0
2013-06-12 14:00:00,39.29,39.29,39.16,39.17,39300.0,39.29,39.29,39.16,39.17,39300.0
2013-06-12 14:30:00,39.17,39.22,39.09,39.21,61000.0,39.17,39.22,39.09,39.21,61000.0
2013-06-12 15:00:00,39.22,39.22,39.0,39.2,84900.0,39.22,39.22,39.0,39.2,84900.0
2013-06-12 15:30:00,39.2,39.24,39.09,39.1,106400.0,39.2,39.24,39.09,39.1,106400.0
2013-06-13 09:30:00,39.1,39.31,38.96,39.3,40400.0,39.1,39.31,38.96,39.3,40400.0
2013-06-13 10:00:00,39.3,39.47,39.19,39.28,51100.0,39.3,39.47,39.19,39.28,51100.0
2013-06-13 10:30:00,39.29,39.37,39.25,39.3,38400.0,39.29,39.37,39.25,39.3,38400.0
2013-06-13 11:00:00,39.3,39.44,39.29,39.37,42300.0,39.3,39.44,39.29,39.37,42300.0
2013-06-13 11:30:00,39.37,39.37,39.27,39.36,19300.0,39.37,39.37,39.27,39.36,19300.0
2013-06-13 12:00:00,39.34,39.36,39.26,39.34,13200.0,39.34,39.36,39.26,39.34,13200.0
2013-06-13 12:30:00,39.35,39.49,39.34,39.49,26200.0,39.35,39.49,39.34,39.49,26200.0
2013-06-13 13:00:00,39.5,39.51,39.44,39.47,25100.0,39.5,39.51,39.44,39.47,25100.0
2013-06-13 13:30:00,39.47,39.62,39.46,39.58,25700.0,39.47,39.62,39.46,39.58,25700.0
2013-06-13 14:00:00,39.6,39.73,39.59,39.68,39100.0,39.6,39.73,39.59,39.68,39100.0
2013-06-13 14:30:00,39.68,39.74,39.63,39.73,31200.0,39.68,39.74,39.63,39.73,31200.0
2013-06-13 15:00:00,39.73,39.76,39.71,39.74,54400.0,39.73,39.76,39.71,39.74,54400.0
2013-06-13 15:30:00,39.74,39.81,39.66,39.7,133900.0,39.74,39.81,39.66,39.7,133900.0
2013-06-14 09:30:00,39.44,39.99,39.44,39.99,13300.0,39.44,39.99,39.44,39.99,13300.0
2013-06-14 10:00:00,39.97,39.97,39.89,39.9,17100.0,39.97,39.97,39.89,39.9,17100.0
2013-06-14 10:30:00,39.89,39.93,39.76,39.76,15500.0,39.89,39.93,39.76,39.76,15500.0
2013-06-14 11:00:00,39.78,39.89,39.74,39.89,20500.0,39.78,39.89,39.74,39.89,20500.0
2013-06-14 11:30:00,39.88,39.94,39.83,39.91,18800.0,39.88,39.94,39.83,39.91,18800.0
2013-06-14 12:00:00,39.91,39.98,39.86,39.97,25800.0,39.91,39.98,39.86,39.97,25800.0
2013-06-14 12:30:00,39.96,39.98,39.76,39.79,19100.0,39.96,39.98,39.76,39.79,19100.0
2013-06-14 13:00:00,39.8,39.8,39.64,39.65,117900.0,39.8,39.8,39.64,39.65,117900.0
2013-06-14 13:30:00,39.62,39.74,39.61,39.74,32800.0,39.62,39.74,39.61,39.74,32800.0
2013-06-14 14:00:00,39.74,39.94,39.69,39.94,35100.0,39.74,39.94,39.69,39.94,35100.0
2013-06-14 14:30:00,39.94,40.01,39.87,39.91,40800.0,39.94,40.01,39.87,39.91,40800.0
2013-06-14 15:00:00,39.9,39.97,39.86,39.87,40700.0,39.9,39.97,39.86,39.87,40700.0
2013-06-14 15:30:00,39.86,39.92,39.77,39.78,54800.0,39.86,39.92,39.77,39.78,54800.0
2013-06-17 09:30:00,40.18,40.57,40.09,40.41,34300.0,40.18,40.57,40.09,40.41,34300.0
2013-06-17 10:00:00,40.46,40.53,40.38,40.41,35200.0,40.46,40.53,40.38,40.41,35200.0
2013-06-17 10:30:00,40.4,40.43,40.24,40.28,24600.0,40.4,40.43,40.24,40.28,24600.0
2013-06-17 11:00:00,40.3,40.33,40.24,40.31,27000.0,40.3,40.33,40.24,40.31,27000.0
2013-06-17 11:30:00,40.31,40.34,40.24,40.25,15400.0,40.31,40.34,40.24,40.25,15400.0
2013-06-17 12:00:00,40.26,40.28,40.24,40.25,16500.0,40.26,40.28,40.24,40.25,16500.0
2013-06-17 12:30:00,40.25,40.29,40.22,40.27,25400.0,40.25,40.29,40.22,40.27,25400.0
2013-06-17 13:00:00,40.28,40.3,40.22,40.26,16500.0,40.28,40.3,40.22,40.26,16500.0
2013-06-17 13:30:00,40.26,40.3,40.24,40.29,21600.0,40.26,40.3,40.24,40.29,21600.0
2013-06-17 14:00:00,40.29,40.3,40.14,40.16,35700.0,40.29,40.3,40.14,40.16,35700.0
2013-06-17 14:30:00,40.19,40.21,39.89,39.9,19200.0,40.19,40.21,39.89,39.9,19200.0
2013-06-17 15:00:00,39.89,40.02,39.88,39.96,24400.0,39.89,40.02,39.88,39.96,24400.0
2013-06-17 15:30:00,39.96,40.2,39.95,40.05,116800.0,39.96,40.2,39.95,40.05,116800.0
2013-06-18 09:30:00,40.09,40.43,40.09,40.36,39500.0,40.09,40.43,40.09,40.36,39500.0
2013-06-18 10:00:00,40.35,40.45,40.2,40.21,17600.0,40.35,40.45,40.2,40.21,17600.0
2013-06-18 10:30:00,40.23,40.38,40.21,40.34,17900.0,40.23,40.38,40.21,40.34,17900.0
2013-06-18 11:00:00,40.37,40.43,40.27,40.4,22700.0,40.37,40.43,40.27,40.4,22700.0
2013-06-18 11:30:00,40.43,40.45,40.31,40.33,9900.0,40.43,40.45,40.31,40.33,9900.0
2013-06-18 12:00:00,40.35,40.38,40.28,40.36,16600.0,40.35,40.38,40.28,40.36,16600.0
2013-06-18 12:30:00,40.38,40.42,40.32,40.41,18500.0,40.38,40.42,40.32,40.41,18500.0
2013-06-18 13:00:00,40.42,40.49,40.36,40.48,15200.0,40.42,40.49,40.36,40.48,15200.0
2013-06-18 13:30:00,40.49,40.51,40.38,40.51,18300.0,40.49,40.51,40.38,40.51,18300.0
2013-06-18 14:00:00,40.51,40.57,40.45,40.52,25200.0,40.51,40.57,40.45,40.52,25200.0
2013-06-18 14:30:00,40.52,40.63,40.52,40.63,20900.0,40.52,40.63,40.52,40.63,20900.0
2013-06-18 15:00:00,40.62,40.63,40.53,40.59,41000.0,40.62,40.63,40.53,40.59,41000.0
2013-06-18 15:30:00,40.6,40.62,40.48,40.5,100500.0,40.6,40.62,40.48,40.5,100500.0
2013-06-19 09:30:00,40.42,40.43,40.23,40.23,16800.0,40.42,40.43,40.23,40.23,16800.0
2013-06-19 10:00:00,40.24,40.3,40.16,40.18,16700.0,40.24,40.3,40.16,40.18,16700.0
2013-06-19 10:30:00,40.18,40.21,39.93,39.98,26800.0,40.18,40.21,39.93,39.98,26800.0
2013-06-19 11:00:00,39.97,39.99,39.88,39.89,19200.0,39.97,39.99,39.88,39.89,19200.0
2013-06-19 11:30:00,39.9,39.91,39.74,39.74,27700.0,39.9,39.91,39.74,39.74,27700.0
2013-06-19 12:00:00,39.74,39.75,39.66,39.67,27600.0,39.74,39.75,39.66,39.67,27600.0
2013-06-19 12:30:00,39.67,39.72,39.64,39.71,19600.0,39.67,39.72,39.64,39.71,19600.0
2013-06-19 13:00:00,39.71,39.71,39.64,39.64,24900.0,39.71,39.71,39.64,39.64,24900.0
2013-06-19 13:30:00,39.64,39.68,39.58,39.67,19200.0,39.64,39.68,39.58,39.67,19200.0
2013-06-19 14:00:00,39.71,39.97,39.49,39.94,61500.0,39.71,39.97,39.49,39.94,61500.0
2013-06-19 14:30:00,39.93,39.99,39.6,39.62,72600.0,39.93,39.99,39.6,39.62,72600.0
2013-06-19 15:00:00,39.61,39.75,39.58,39.74,73400.0,39.61,39.75,39.58,39.74,73400.0
2013-06-19 15:30:00,39.74,39.86,39.72,39.76,234200.0,39.74,39.86,39.72,39.76,234200.0
2013-06-20 09:30:00,39.26,39.62,39.2,39.58,54500.0,39.26,39.62,39.2,39.58,54500.0
2013-06-20 10:00:00,39.58,39.84,39.57,39.81,117500.0,39.58,39.84,39.57,39.81,117500.0
2013-06-20 10:30:00,39.8,39.93,39.69,39.86,50100.0,39.8,39.93,39.69,39.86,50100.0
2013-06-20 11:00:00,39.87,39.87,39.61,39.81,129900.0,39.87,39.87,39.61,39.81,129900.0
2013-06-20 11:30:00,39.76,39.86,39.74,39.81,29400.0,39.76,39.86,39.74,39.81,29400.0
2013-06-20 12:00:00,39.81,39.83,39.76,39.8,29800.0,39.81,39.83,39.76,39.8,29800.0
2013-06-20 12:30:00,39.79,39.82,39.68,39.7,39900.0,39.79,39.82,39.68,39.7,39900.0
2013-06-20 13:00:00,39.68,39.77,39.68,39.74,29200.0,39.68,39.77,39.68,39.74,29200.0
2013-06-20 13:30:00,39.72,39.78,39.68,39.76,24500.0,39.72,39.78,39.68,39.76,24500.0
2013-06-20 14:00:00,39.75,39.77,39.51,39.51,26000.0,39.75,39.77,39.51,39.51,26000.0
2013-06-20 14:30:00,39.53,39.61,39.48,39.48,35300.0,39.53,39.61,39.48,39.48,35300.0
2013-06-20 15:00:00,39.49,39.51,39.31,39.31,52500.0,39.49,39.51,39.31,39.31,52500.0
2013-06-20 15:30:00,39.32,39.34,39.17,39.25,124300.0,39.32,39.34,39.17,39.25,124300.0
2013-06-21 09:30:00,39.44,39.67,39.12,39.27,302200.0,39.44,39.67,39.12,39.27,302200.0
2013-06-21 10:00:00,39.27,39.38,39.11,39.13,12500.0,39.27,39.38,39.11,39.13,12500.0
2013-06-21 10:30:00,39.11,39.12,38.92,38.95,23900.0,39.11,39.12,38.92,38.95,23900.0
2013-06-21 11:00:00,38.9,38.91,38.68,38.69,28100.0,38.9,38.91,38.68,38.69,28100.0
2013-06-21 11:30:00,38.64,38.65,38.5,38.65,36400.0,38.64,38.65,38.5,38.65,36400.0
2013-06-21 12:00:00,38.66,39.01,38.66,38.94,188400.0,38.66,39.01,38.66,38.94,188400.0
2013-06-21 12:30:00,38.95,39.12,38.85,39.09,21500.0,38.95,39.12,38.85,39.09,21500.0
2013-06-21 13:00:00,39.06,39.15,38.94,39.13,35400.0,39.06,39.15,38.94,39.13,35400.0
2013-06-21 13:30:00,39.14,39.14,38.75,38.8,23300.0,39.14,39.14,38.75,38.8,23300.0
2013-06-21 14:00:00,38.8,38.9,38.73,38.87,22900.0,38.8,38.9,38.73,38.87,22900.0
2013-06-21 14:30:00,38.88,38.91,38.68,38.76,31900.0,38.88,38.91,38.68,38.76,31900.0
2013-06-21 15:00:00,38.76,38.83,38.73,38.8,48900.0,38.76,38.83,38.73,38.8,48900.0
2013-06-21 15:30:00,38.82,38.85,38.67,38.8,174000.0,38.82,38.85,38.67,38.8,174000.0
2013-06-24 09:30:00,38.41,38.52,38.03,38.19,61800.0,38.41,38.52,38.03,38.19,61800.0
2013-06-24 10:00:00,38.17,38.44,38.04,38.24,31400.0,38.17,38.44,38.04,38.24,31400.0
2013-06-24 10:30:00,38.25,38.3,38.07,38.11,18200.0,38.25,38.3,38.07,38.11,18200.0
2013-06-24 11:00:00,38.04,38.09,37.91,37.91,42900.0,38.04,38.09,37.91,37.91,42900.0
2013-06-24 11:30:00,37.94,38.08,37.92,38.04,21600.0,37.94,38.08,37.92,38.04,21600.0
2013-06-24 12:00:00,38.05,38.1,37.87,37.93,35700.0,38.05,38.1,37.87,37.93,35700.0
2013-06-24 12:30:00,37.92,37.95,37.84,37.91,54700.0,37.92,37.95,37.84,37.91,54700.0
2013-06-24 13:00:00,37.91,37.92,37.81,37.85,30800.0,37.91,37.92,37.81,37.85,30800.0
2013-06-24 13:30:00,37.85,37.93,37.8,37.9,32100.0,37.85,37.93,37.8,37.9,32100.0
2013-06-24 14:00:00,37.9,38.08,37.85,38.01,54900.0,37.9,38.08,37.85,38.01,54900.0
2013-06-24 14:30:00,38.05,38.1,37.88,37.92,43500.0,38.05,38.1,37.88,37.92,43500.0
2013-06-24 15:00:00,37.9,38.02,37.77,37.79,41600.0,37.9,38.02,37.77,37.79,41600.0
2013-06-24 15:30:00,37.79,37.95,37.67,37.69,159000.0,37.79,37.95,37.67,37.69,159000.0
2013-06-25 09:30:00,38.17,38.21,37.69,37.75,110500.0,38.17,38.21,37.69,37.75,110500.0
2013-06-25 10:00:00,37.88,37.89,37.6,37.83,50300.0,37.88,37.89,37.6,37.83,50300.0
2013-06-25 10:30:00,37.81,38.21,37.79,38.2,18100.0,37.81,38.21,37.79,38.2,18100.0
2013-06-25 11:00:00,38.2,38.24,38.02,38.1,26400.0,38.2,38.24,38.02,38.1,26400.0
2013-06-25 11:30:00,38.09,38.17,38.0,38.1,30300.0,38.09,38.17,38.0,38.1,30300.0
2013-06-25 12:00:00,38.06,38.13,38.0,38.04,27600.0,38.06,38.13,38.0,38.04,27600.0
2013-06-25 12:30:00,38.03,38.09,37.97,38.01,73700.0,38.03,38.09,37.97,38.01,73700.0
2013-06-25 13:00:00,38.01,38.03,37.93,38.01,27200.0,38.01,38.03,37.93,38.01,27200.0
2013-06-25 13:30:00,38.0,38.13,37.97,38.07,38300.0,38.0,38.13,37.97,38.07,38300.0
2013-06-25 14:00:00,38.07,38.13,38.0,38.07,22700.0,38.07,38.13,38.0,38.07,22700.0
2013-06-25 14:30:00,38.1,38.18,38.08,38.16,43400.0,38.1,38.18,38.08,38.16,43400.0
2013-06-25 15:00:00,38.17,38.32,38.17,38.3,35300.0,38.17,38.32,38.17,38.3,35300.0
2013-06-25 15:30:00,38.31,38.37,38.16,38.2,163200.0,38.31,38.37,38.16,38.2,163200.0
2013-06-26 09:30:00,38.67,38.81,38.45,38.53,40500.0,38.67,38.81,38.45,38.53,40500.0
2013-06-26 10:00:00,38.54,38.57,38.16,38.19,20100.0,38.54,38.57,38.16,38.19,20100.0
2013-06-26 10:30:00,38.2,38.41,38.13,38.28,79500.0,38.2,38.41,38.13,38.28,79500.0
2013-06-26 11:00:00,38.26,38.41,38.23,38.31,36300.0,38.26,38.41,38.23,38.31,36300.0
2013-06-26 11:30:00,38.3,38.37,38.28,38.33,50700.0,38.3,38.37,38.28,38.33,50700.0
2013-06-26 12:00:00,38.34,38.53,38.34,38.53,39800.0,38.34,38.53,38.34,38.53,39800.0
2013-06-26 12:30:00,38.56,38.62,38.51,38.56,32100.0,38.56,38.62,38.51,38.56,32100.0
2013-06-26 13:00:00,38.56,38.57,38.47,38.55,31100.0,38.56,38.57,38.47,38.55,31100.0
2013-06-26 13:30:00,38.54,38.54,38.43,38.46,16900.0,38.54,38.54,38.43,38.46,16900.0
2013-06-26 14:00:00,38.47,38.53,38.42,38.53,23100.0,38.47,38.53,38.42,38.53,23100.0
2013-06-26 14:30:00,38.55,38.55,38.44,38.47,23300.0,38.55,38.55,38.44,38.47,23300.0
2013-06-26 15:00:00,38.48,38.53,38.44,38.47,34900.0,38.48,38.53,38.44,38.47,34900.0
2013-06-26 15:30:00,38.46,38.47,38.34,38.4,82500.0,38.46,38.47,38.34,38.4,82500.0
2013-06-27 09:30:00,38.67,38.95,38.64,38.69,120500.0,38.67,38.95,38.64,38.69,120500.0
2013-06-27 10:00:00,38.7,38.9,38.52,38.9,38400.0,38.7,38.9,38.52,38.9,38400.0
2013-06-27 10:30:00,38.94,39.09,38.93,39.04,12200.0,38.94,39.09,38.93,39.04,12200.0
2013-06-27 11:00:00,39.06,39.09,38.98,39.08,14500.0,39.06,39.09,38.98,39.08,14500.0
2013-06-27 11:30:00,39.09,39.12,39.04,39.12,9000.0,39.09,39.12,39.04,39.12,9000.0
2013-06-27 12:00:00,39.13,39.22,39.04,39.19,15700.0,39.13,39.22,39.04,39.19,15700.0
2013-06-27 12:30:00,39.2,39.36,39.2,39.3,12100.0,39.2,39.36,39.2,39.3,12100.0
2013-06-27 13:00:00,39.31,39.49,39.3,39.48,10900.0,39.31,39.49,39.3,39.48,10900.0
2013-06-27 13:30:00,39.46,39.56,39.44,39.44,13200.0,39.46,39.56,39.44,39.44,13200.0
2013-06-27 14:00:00,39.45,39.45,39.28,39.34,14300.0,39.45,39.45,39.28,39.34,14300.0
2013-06-27 14:30:00,39.33,39.36,39.31,39.35,17100.0,39.33,39.36,39.31,39.35,17100.0
2013-06-27 15:00:00,39.35,39.46,39.34,39.43,21500.0,39.35,39.46,39.34,39.43,21500.0
2013-06-27 15:30:00,39.44,39.49,39.43,39.45,87500.0,39.44,39.49,39.43,39.45,87500.0
2013-06-28 09:30:00,39.4,39.59,39.27,39.31,25100.0,39.4,39.59,39.27,39.31,25100.0
2013-06-28 10:00:00,39.32,39.47,39.23,39.45,35300.0,39.32,39.47,39.23,39.45,35300.0
2013-06-28 10:30:00,39.45,39.79,39.43,39.79,33500.0,39.45,39.79,39.43,39.79,33500.0
2013-06-28 11:00:00,39.76,39.89,39.62,39.65,20000.0,39.76,39.89,39.62,39.65,20000.0
2013-06-28 11:30:00,39.65,39.73,39.56,39.61,10500.0,39.65,39.73,39.56,39.61,10500.0
2013-06-28 12:00:00,39.61,39.61,39.35,39.41,21500.0,39.61,39.61,39.35,39.41,21500.0
2013-06-28 12:30:00,39.41,39.58,39.41,39.52,11200.0,39.41,39.58,39.41,39.52,11200.0
2013-06-28 13:00:00,39.52,39.72,39.48,39.68,15800.0,39.52,39.72,39.48,39.68,15800.0
2013-06-28 13:30:00,39.69,39.81,39.69,39.77,17700.0,39.69,39.81,39.69,39.77,17700.0
2013-06-28 14:00:00,39.77,39.82,39.74,39.74,20300.0,39.77,39.82,39.74,39.74,20300.0
2013-06-28 14:30:00,39.74,39.77,39.72,39.72,27700.0,39.74,39.77,39.72,39.72,27700.0
2013-06-28 15:00:00,39.72,39.72,39.57,39.66,53800.0,39.72,39.72,39.57,39.66,53800.0
2013-06-28 15:30:00,39.66,39.86,39.61,39.85,298300.0,39.66,39.86,39.61,39.85,298300.0
2013-07-01 09:30:00,39.94,40.21,39.94,40.1,17300.0,39.94,40.21,39.94,40.1,17300.0
2013-07-01 10:00:00,40.06,40.4,40.0,40.38,41100.0,40.06,40.4,40.0,40.38,41100.0
2013-07-01 10:30:00,40.37,40.44,40.34,40.36,21000.0,40.37,40.44,40.34,40.36,21000.0
2013-07-01 11:00:00,40.36,40.44,40.27,40.34,25600.0,40.36,40.44,40.27,40.34,25600.0
2013-07-01 11:30:00,40.33,40.41,40.24,40.41,17300.0,40.33,40.41,40.24,40.41,17300.0
2013-07-01 12:00:00,40.43,40.49,40.41,40.45,12300.0,40.43,40.49,40.41,40.45,12300.0
2013-07-01 12:30:00,40.44,40.54,40.44,40.5,12600.0,40.44,40.54,40.44,40.5,12600.0
2013-07-01 13:00:00,40.49,40.53,40.43,40.5,12300.0,40.49,40.53,40.43,40.5,12300.0
2013-07-01 13:30:00,40.51,40.56,40.35,40.35,13700.0,40.51,40.56,40.35,40.35,13700.0
2013-07-01 14:00:00,40.35,40.42,40.28,40.38,15100.0,40.35,40.42,40.28,40.38,15100.0
2013-07-01 14:30:00,40.39,40.44,40.33,40.4,18800.0,40.39,40.44,40.33,40.4,18800.0
2013-07-01 15:00:00,40.39,40.43,40.28,40.3,29800.0,40.39,40.43,40.28,40.3,29800.0
2013-07-01 15:30:00,40.3,40.31,40.18,40.31,98900.0,40.3,40.31,40.18,40.31,98900.0
2013-07-02 09:30:00,40.34,40.62,40.21,40.42,141400.0,40.34,40.62,40.21,40.42,141400.0
2013-07-02 10:00:00,40.41,40.42,39.97,40.13,26600.0,40.41,40.42,39.97,40.13,26600.0
2013-07-02 10:30:00,40.09,40.34,40.0,40.34,27200.0,40.09,40.34,40.0,40.34,27200.0
2013-07-02 11:00:00,40.36,40.41,40.31,40.35,19200.0,40.36,40.41,40.31,40.35,19200.0
2013-07-02 11:30:00,40.35,40.39,40.34,40.36,29200.0,40.35,40.39,40.34,40.36,29200.0
2013-07-02 12:00:00,40.35,40.35,40.05,40.07,9600.0,40.35,40.35,40.05,40.07,9600.0
2013-07-02 12:30:00,40.07,40.11,39.98,40.06,8500.0,40.07,40.11,39.98,40.06,8500.0
2013-07-02 13:00:00,40.06,40.06,39.94,39.94,5800.0,40.06,40.06,39.94,39.94,5800.0
2013-07-02 13:30:00,39.92,39.97,39.83,39.86,21600.0,39.92,39.97,39.83,39.86,21600.0
2013-07-02 14:00:00,39.86,39.87,39.59,39.64,19200.0,39.86,39.87,39.59,39.64,19200.0
2013-07-02 14:30:00,39.65,39.9,39.63,39.86,51600.0,39.65,39.9,39.63,39.86,51600.0
2013-07-02 15:00:00,39.85,39.86,39.78,39.84,55300.0,39.85,39.86,39.78,39.84,55300.0
2013-07-02 15:30:00,39.83,39.92,39.79,39.88,130800.0,39.83,39.92,39.79,39.88,130800.0
2013-07-03 09:30:00,39.69,39.94,39.58,39.87,14000.0,39.69,39.94,39.58,39.87,14000.0
2013-07-03 10:00:00,39.85,40.01,39.76,39.89,56300.0,39.85,40.01,39.76,39.89,56300.0
2013-07-03 10:30:00,39.91,39.91,39.61,39.7,31300.0,39.91,39.91,39.61,39.7,31300.0
2013-07-03 11:00:00,39.72,39.82,39.65,39.8,23000.0,39.72,39.82,39.65,39.8,23000.0
2013-07-03 11:30:00,39.8,40.0,39.77,40.0,24700.0,39.8,40.0,39.77,40.0,24700.0
2013-07-03 12:00:00,39.99,40.13,39.95,40.05,18400.0,39.99,40.13,39.95,40.05,18400.0
2013-07-03 12:30:00,40.06,40.09,39.89,39.97,28000.0,40.06,40.09,39.89,39.97,28000.0
2013-07-05 09:30:00,40.37,40.73,40.35,40.7,18700.0,40.37,40.73,40.35,40.7,18700.0
2013-07-05 10:00:00,40.68,40.74,40.4,40.49,22700.0,40.68,40.74,40.4,40.49,22700.0
2013-07-05 10:30:00,40.5,40.7,40.48,40.69,19100.0,40.5,40.7,40.48,40.69,19100.0
2013-07-05 11:00:00,40.69,40.8,40.68,40.71,11600.0,40.69,40.8,40.68,40.71,11600.0
2013-07-05 11:30:00,40.65,40.84,40.65,40.84,16400.0,40.65,40.84,40.65,40.84,16400.0
2013-07-05 12:00:00,40.84,40.93,40.8,40.81,9600.0,40.84,40.93,40.8,40.81,9600.0
2013-07-05 12:30:00,40.81,40.87,40.81,40.87,10600.0,40.81,40.87,40.81,40.87,10600.0
2013-07-05 13:00:00,40.87,40.88,40.82,40.86,11600.0,40.87,40.88,40.82,40.86,11600.0
2013-07-05 13:30:00,40.85,40.93,40.85,40.9,30500.0,40.85,40.93,40.85,40.9,30500.0
2013-07-05 14:00:00,40.91,41.0,40.89,40.98,14300.0,40.91,41.0,40.89,40.98,14300.0
2013-07-05 14:30:00,40.99,41.16,40.98,41.02,32300.0,40.99,41.16,40.98,41.02,32300.0
2013-07-05 15:00:00,41.03,41.04,40.84,40.9,26200.0,41.03,41.04,40.84,40.9,26200.0
2013-07-05 15:30:00,40.91,41.11,40.89,41.08,67300.0,40.91,41.11,40.89,41.08,67300.0
2013-07-08 09:30:00,41.3,41.3,40.94,41.0,17900.0,41.3,41.3,40.94,41.0,17900.0
2013-07-08 10:00:00,40.99,41.13,40.96,40.98,22500.0,40.99,41.13,40.96,40.98,22500.0
2013-07-08 10:30:00,40.99,40.99,40.74,40.82,29100.0,40.99,40.99,40.74,40.82,29100.0
2013-07-08 11:00:00,40.82,40.91,40.73,40.75,24800.0,40.82,40.91,40.73,40.75,24800.0
2013-07-08 11:30:00,40.75,40.75,40.61,40.67,18700.0,40.75,40.75,40.61,40.67,18700.0
2013-07-08 12:00:00,40.67,40.69,40.53,40.69,38100.0,40.67,40.69,40.53,40.69,38100.0
2013-07-08 12:30:00,40.68,40.75,40.67,40.69,32900.0,40.68,40.75,40.67,40.69,32900.0
2013-07-08 13:00:00,40.7,40.73,40.65,40.7,33600.0,40.7,40.73,40.65,40.7,33600.0
2013-07-08 13:30:00,40.7,40.76,40.68,40.7,16100.0,40.7,40.76,40.68,40.7,16100.0
2013-07-08 14:00:00,40.7,40.74,40.68,40.7,19100.0,40.7,40.74,40.68,40.7,19100.0
2013-07-08 14:30:00,40.7,40.74,40.68,40.69,20500.0,40.7,40.74,40.68,40.69,20500.0
2013-07-08 15:00:00,40.7,40.71,40.66,40.68,57200.0,40.7,40.71,40.66,40.68,57200.0
2013-07-08 15:30:00,40.68,40.73,40.66,40.69,99800.0,40.68,40.73,40.66,40.69,99800.0
2013-07-09 09:30:00,40.96,41.16,40.8,41.14,32100.0,40.96,41.16,40.8,41.14,32100.0
2013-07-09 10:00:00,41.11,41.19,41.03,41.12,22900.0,41.11,41.19,41.03,41.12,22900.0
2013-07-09 10:30:00,41.11,41.33,41.11,41.2,28900.0,41.11,41.33,41.11,41.2,28900.0
2013-07-09 11:00:00,41.2,41.43,41.18,41.26,39900.0,41.2,41.43,41.18,41.26,39900.0
2013-07-09 11:30:00,41.27,41.34,41.16,41.23,29100.0,41.27,41.34,41.16,41.23,29100.0
2013-07-09 12:00:00,41.23,41.27,41.21,41.26,11500.0,41.23,41.27,41.21,41.26,11500.0
2013-07-09 12:30:00,41.24,41.25,41.13,41.15,34300.0,41.24,41.25,41.13,41.15,34300.0
2013-07-09 13:00:00,41.15,41.15,40.99,40.99,35200.0,41.15,41.15,40.99,40.99,35200.0
2013-07-09 13:30:00,40.98,41.21,40.95,41.2,25200.0,40.98,41.21,40.95,41.2,25200.0
2013-07-09 14:00:00,41.21,41.31,41.2,41.3,15200.0,41.21,41.31,41.2,41.3,15200.0
2013-07-09 14:30:00,41.3,41.31,41.1,41.15,15300.0,41.3,41.31,41.1,41.15,15300.0
2013-07-09 15:00:00,41.14,41.15,41.07,41.11,37700.0,41.14,41.15,41.07,41.11,37700.0
2013-07-09 15:30:00,41.11,41.14,41.01,41.07,85700.0,41.11,41.14,41.01,41.07,85700.0
2013-07-10 09:30:00,41.13,41.49,40.94,41.35,20400.0,41.13,41.49,40.94,41.35,20400.0
2013-07-10 10:00:00,41.36,41.5,41.26,41.35,16100.0,41.36,41.5,41.26,41.35,16100.0
2013-07-10 10:30:00,41.33,41.38,41.26,41.26,12400.0,41.33,41.38,41.26,41.26,12400.0
2013-07-10 11:00:00,41.27,41.36,41.14,41.31,14800.0,41.27,41.36,41.14,41.31,14800.0
2013-07-10 11:30:00,41.32,41.35,41.31,41.33,8800.0,41.32,41.35,41.31,41.33,8800.0
2013-07-10 12:00:00,41.31,41.32,41.3,41.3,8200.0,41.31,41.32,41.3,41.3,8200.0
2013-07-10 12:30:00,41.3,41.35,41.3,41.32,10300.0,41.3,41.35,41.3,41.32,10300.0
2013-07-10 13:00:00,41.33,41.33,41.22,41.22,9000.0,41.33,41.33,41.22,41.22,9000.0
2013-07-10 13:30:00,41.24,41.27,41.22,41.22,15500.0,41.24,41.27,41.22,41.22,15500.0
2013-07-10 14:00:00,41.21,41.38,41.17,41.22,18300.0,41.21,41.38,41.17,41.22,18300.0
2013-07-10 14:30:00,41.2,41.26,41.1,41.26,17000.0,41.2,41.26,41.1,41.26,17000.0
2013-07-10 15:00:00,41.29,41.5,41.26,41.46,18100.0,41.29,41.5,41.26,41.46,18100.0
2013-07-10 15:30:00,41.47,41.54,41.46,41.51,86000.0,41.47,41.54,41.46,41.51,86000.0
2013-07-11 09:30:00,41.95,42.25,41.76,41.87,78100.0,41.95,42.25,41.76,41.87,78100.0
2013-07-11 10:00:00,41.87,42.0,41.8,41.98,22500.0,41.87,42.0,41.8,41.98,22500.0
2013-07-11 10:30:00,41.97,42.0,41.83,41.85,29200.0,41.97,42.0,41.83,41.85,29200.0
2013-07-11 11:00:00,41.89,41.94,41.86,41.9,14400.0,41.89,41.94,41.86,41.9,14400.0
2013-07-11 11:30:00,41.9,41.95,41.88,41.95,17100.0,41.9,41.95,41.88,41.95,17100.0
2013-07-11 12:00:00,41.94,41.95,41.82,41.89,17500.0,41.94,41.95,41.82,41.89,17500.0
2013-07-11 12:30:00,41.89,41.96,41.85,41.87,9700.0,41.89,41.96,41.85,41.87,9700.0
2013-07-11 13:00:00,41.86,41.95,41.78,41.92,49700.0,41.86,41.95,41.78,41.92,49700.0
2013-07-11 13:30:00,41.92,42.0,41.87,41.94,27300.0,41.92,42.0,41.87,41.94,27300.0
2013-07-11 14:00:00,41.94,42.0,41.89,41.99,70000.0,41.94,42.0,41.89,41.99,70000.0
2013-07-11 14:30:00,41.99,42.0,41.87,41.91,14800.0,41.99,42.0,41.87,41.91,14800.0
2013-07-11 15:00:00,41.91,42.0,41.88,41.98,40000.0,41.91,42.0,41.88,41.98,40000.0
2013-07-11 15:30:00,41.98,42.01,41.92,41.98,86000.0,41.98,42.01,41.92,41.98,86000.0
2013-07-12 09:30:00,42.0,42.17,41.56,42.08,42100.0,42.0,42.17,41.56,42.08,42100.0
2013-07-12 10:00:00,42.07,42.1,41.91,42.02,97300.0,42.07,42.1,41.91,42.02,97300.0
2013-07-12 10:30:00,42.05,42.25,41.98,42.21,106900.0,42.05,42.25,41.98,42.21,106900.0
2013-07-12 11:00:00,42.21,42.38,42.15,42.23,33000.0,42.21,42.38,42.15,42.23,33000.0
2013-07-12 11:30:00,42.26,42.32,42.13,42.19,20600.0,42.26,42.32,42.13,42.19,20600.0
2013-07-12 12:00:00,42.2,42.24,42.12,42.15,12700.0,42.2,42.24,42.12,42.15,12700.0
2013-07-12 12:30:00,42.12,42.14,42.02,42.05,22400.0,42.12,42.14,42.02,42.05,22400.0
2013-07-12 13:00:00,42.05,42.08,41.97,42.0,22300.0,42.05,42.08,41.97,42.0,22300.0
2013-07-12 13:30:00,41.97,42.02,41.95,41.95,12700.0,41.97,42.02,41.95,41.95,12700.0
2013-07-12 14:00:00,41.95,41.97,41.9,41.96,9700.0,41.95,41.97,41.9,41.96,9700.0
2013-07-12 14:30:00,41.96,42.0,41.91,41.99,8100.0,41.96,42.0,41.91,41.99,8100.0
2013-07-12 15:00:00,41.99,42.04,41.95,42.01,22100.0,41.99,42.04,41.95,42.01,22100.0
2013-07-12 15:30:00,41.99,42.09,41.99,42.02,59400.0,41.99,42.09,41.99,42.02,59400.0
2013-07-15 09:30:00,42.08,42.48,42.04,42.45,61200.0,42.08,42.48,42.04,42.45,61200.0
2013-07-15 10:00:00,42.44,42.5,42.35,42.41,30300.0,42.44,42.5,42.35,42.41,30300.0
2013-07-15 10:30:00,42.41,42.42,42.3,42.35,15900.0,42.41,42.42,42.3,42.35,15900.0
2013-07-15 11:00:00,42.32,42.44,42.3,42.42,42100.0,42.32,42.44,42.3,42.42,42100.0
2013-07-15 11:30:00,42.42,42.44,42.35,42.42,14900.0,42.42,42.44,42.35,42.42,14900.0
2013-07-15 12:00:00,42.42,42.6,42.4,42.54,27700.0,42.42,42.6,42.4,42.54,27700.0
2013-07-15 12:30:00,42.56,42.65,42.56,42.6,14100.0,42.56,42.65,42.56,42.6,14100.0
2013-07-15 13:00:00,42.59,42.65,42.57,42.6,8000.0,42.59,42.65,42.57,42.6,8000.0
2013-07-15 13:30:00,42.61,42.67,42.57,42.66,16600.0,42.61,42.67,42.57,42.66,16600.0
2013-07-15 14:00:00,42.66,42.66,42.57,42.59,12000.0,42.66,42.66,42.57,42.59,12000.0
2013-07-15 14:30:00,42.6,42.68,42.55,42.65,25400.0,42.6,42.68,42.55,42.65,25400.0
2013-07-15 15:00:00,42.64,42.65,42.55,42.55,27700.0,42.64,42.65,42.55,42.55,27700.0
2013-07-15 15:30:00,42.56,42.59,42.49,42.56,81600.0,42.56,42.59,42.49,42.56,81600.0
2013-07-16 09:30:00,42.14,42.55,42.14,42.5,93200.0,42.14,42.55,42.14,42.5,93200.0
2013-07-16 10:00:00,42.49,42.63,42.43,42.47,61000.0,42.49,42.63,42.43,42.47,61000.0
2013-07-16 10:30:00,42.5,42.58,42.48,42.48,18600.0,42.5,42.58,42.48,42.48,18600.0
2013-07-16 11:00:00,42.49,42.49,42.38,42.39,7600.0,42.49,42.49,42.38,42.39,7600.0
2013-07-16 11:30:00,42.4,42.47,42.3,42.35,14000.0,42.4,42.47,42.3,42.35,14000.0
2013-07-16 12:00:00,42.35,42.68,42.35,42.65,21900.0,42.35,42.68,42.35,42.65,21900.0
2013-07-16 12:30:00,42.64,42.68,42.63,42.67,17900.0,42.64,42.68,42.63,42.67,17900.0
2013-07-16 13:00:00,42.65,42.65,42.49,42.51,8400.0,42.65,42.65,42.49,42.51,8400.0
2013-07-16 13:30:00,42.51,42.55,42.5,42.51,17900.0,42.51,42.55,42.5,42.51,17900.0
2013-07-16 14:00:00,42.49,42.57,42.49,42.51,22300.0,42.49,42.57,42.49,42.51,22300.0
2013-07-16 14:30:00,42.51,42.52,42.42,42.42,17900.0,42.51,42.52,42.42,42.42,17900.0
2013-07-16 15:00:00,42.38,42.52,42.34,42.48,55200.0,42.38,42.52,42.34,42.48,55200.0
2013-07-16 15:30:00,42.48,42.53,42.37,42.41,84800.0,42.48,42.53,42.37,42.41,84800.0
2013-07-17 09:30:00,42.48,42.59,42.25,42.38,40300.0,42.48,42.59,42.25,42.38,40300.0
2013-07-17 10:00:00,42.35,42.8,42.32,42.8,35800.0,42.35,42.8,42.32,42.8,35800.0
2013-07-17 10:30:00,42.79,42.93,42.69,42.8,25100.0,42.79,42.93,42.69,42.8,25100.0
2013-07-17 11:00:00,42.82,42.85,42.72,42.72,9300.0,42.82,42.85,42.72,42.72,9300.0
2013-07-17 11:30:00,42.71,42.71,42.52,42.55,18200.0,42.71,42.71,42.52,42.55,18200.0
2013-07-17 12:00:00,42.55,42.76,42.54,42.7,45200.0,42.55,42.76,42.54,42.7,45200.0
2013-07-17 12:30:00,42.7,42.75,42.7,42.73,17300.0,42.7,42.75,42.7,42.73,17300.0
2013-07-17 13:00:00,42.72,42.75,42.69,42.71,23300.0,42.72,42.75,42.69,42.71,23300.0
2013-07-17 13:30:00,42.71,42.78,42.68,42.69,35000.0,42.71,42.78,42.68,42.69,35000.0
2013-07-17 14:00:00,42.68,42.7,42.57,42.61,10900.0,42.68,42.7,42.57,42.61,10900.0
2013-07-17 14:30:00,42.61,42.65,42.51,42.61,19200.0,42.61,42.65,42.51,42.61,19200.0
2013-07-17 15:00:00,42.61,42.66,42.6,42.61,23400.0,42.61,42.66,42.6,42.61,23400.0
2013-07-17 15:30:00,42.59,42.67,42.52,42.67,51500.0,42.59,42.67,42.52,42.67,51500.0
2013-07-18 09:30:00,42.64,42.71,42.36,42.68,17700.0,42.64,42.71,42.36,42.68,17700.0
2013-07-18 10:00:00,42.65,43.0,42.62,42.98,27200.0,42.65,43.0,42.62,42.98,27200.0
2013-07-18 10:30:00,43.0,43.02,42.91,42.93,10800.0,43.0,43.02,42.91,42.93,10800.0
2013-07-18 11:00:00,42.96,43.02,42.82,42.82,16100.0,42.96,43.02,42.82,42.82,16100.0
2013-07-18 11:30:00,42.86,42.9,42.8,42.89,18900.0,42.86,42.9,42.8,42.89,18900.0
2013-07-18 12:00:00,42.85,42.97,42.85,42.93,4900.0,42.85,42.97,42.85,42.93,4900.0
2013-07-18 12:30:00,42.92,42.93,42.8,42.9,7900.0,42.92,42.93,42.8,42.9,7900.0
2013-07-18 13:00:00,42.87,42.9,42.78,42.78,8000.0,42.87,42.9,42.78,42.78,8000.0
2013-07-18 13:30:00,42.78,42.89,42.78,42.86,13200.0,42.78,42.89,42.78,42.86,13200.0
2013-07-18 14:00:00,42.87,42.95,42.87,42.89,15000.0,42.87,42.95,42.87,42.89,15000.0
2013-07-18 14:30:00,42.89,42.96,42.85,42.87,10100.0,42.89,42.96,42.85,42.87,10100.0
2013-07-18 15:00:00,42.87,42.9,42.82,42.85,11200.0,42.87,42.9,42.82,42.85,11200.0
2013-07-18 15:30:00,42.85,42.87,42.75,42.82,60100.0,42.85,42.87,42.75,42.82,60100.0
2013-07-19 09:30:00,42.53,42.6,42.36,42.48,35400.0,42.53,42.6,42.36,42.48,35400.0
2013-07-19 10:00:00,42.52,42.76,42.51,42.67,25100.0,42.52,42.76,42.51,42.67,25100.0
2013-07-19 10:30:00,42.68,42.78,42.65,42.67,26600.0,42.68,42.78,42.65,42.67,26600.0
2013-07-19 11:00:00,42.67,42.74,42.57,42.6,38700.0,42.67,42.74,42.57,42.6,38700.0
2013-07-19 11:30:00,42.6,42.63,42.23,42.34,41100.0,42.6,42.63,42.23,42.34,41100.0
2013-07-19 12:00:00,42.38,42.58,42.22,42.31,46700.0,42.38,42.58,42.22,42.31,46700.0
2013-07-19 12:30:00,42.3,42.46,42.3,42.43,12900.0,42.3,42.46,42.3,42.43,12900.0
2013-07-19 13:00:00,42.45,42.5,42.44,42.45,7000.0,42.45,42.5,42.44,42.45,7000.0
2013-07-19 13:30:00,42.47,42.55,42.46,42.53,10300.0,42.47,42.55,42.46,42.53,10300.0
2013-07-19 14:00:00,42.53,42.75,42.51,42.73,25100.0,42.53,42.75,42.51,42.73,25100.0
2013-07-19 14:30:00,42.73,42.75,42.69,42.72,8800.0,42.73,42.75,42.69,42.72,8800.0
2013-07-19 15:00:00,42.72,42.83,42.71,42.83,25300.0,42.72,42.83,42.71,42.83,25300.0
2013-07-19 15:30:00,42.82,42.98,42.82,42.97,81000.0,42.82,42.98,42.82,42.97,81000.0
2013-07-22 09:30:00,42.93,43.05,42.65,43.05,20800.0,42.93,43.05,42.65,43.05,20800.0
2013-07-22 10:00:00,42.99,43.01,42.78,42.87,22500.0,42.99,43.01,42.78,42.87,22500.0
2013-07-22 10:30:00,42.84,42.96,42.75,42.89,17600.0,42.84,42.96,42.75,42.89,17600.0
2013-07-22 11:00:00,42.89,42.97,42.89,42.97,17400.0,42.89,42.97,42.89,42.97,17400.0
2013-07-22 11:30:00,42.97,43.05,42.77,42.78,52000.0,42.97,43.05,42.77,42.78,52000.0
2013-07-22 12:00:00,42.77,42.86,42.76,42.84,11300.0,42.77,42.86,42.76,42.84,11300.0
2013-07-22 12:30:00,42.87,42.98,42.85,42.96,9200.0,42.87,42.98,42.85,42.96,9200.0
2013-07-22 13:00:00,42.95,42.95,42.87,42.9,10100.0,42.95,42.95,42.87,42.9,10100.0
2013-07-22 13:30:00,42.91,42.93,42.83,42.91,12200.0,42.91,42.93,42.83,42.91,12200.0
2013-07-22 14:00:00,42.91,43.05,42.91,43.04,28700.0,42.91,43.05,42.91,43.04,28700.0
2013-07-22 14:30:00,43.04,43.14,43.04,43.11,36900.0,43.04,43.14,43.04,43.11,36900.0
2013-07-22 15:00:00,43.12,43.13,43.06,43.07,19300.0,43.12,43.13,43.06,43.07,19300.0
2013-07-22 15:30:00,43.07,43.08,42.91,42.96,82600.0,43.07,43.08,42.91,42.96,82600.0
2013-07-23 09:30:00,43.05,43.31,43.01,43.04,47300.0,43.05,43.31,43.01,43.04,47300.0
2013-07-23 10:00:00,43.04,43.16,42.96,42.99,29100.0,43.04,43.16,42.96,42.99,29100.0
2013-07-23 10:30:00,43.0,43.12,42.95,43.09,32700.0,43.0,43.12,42.95,43.09,32700.0
2013-07-23 11:00:00,43.09,43.09,42.95,42.99,43000.0,43.09,43.09,42.95,42.99,43000.0
2013-07-23 11:30:00,43.01,43.15,43.01,43.13,33800.0,43.01,43.15,43.01,43.13,33800.0
2013-07-23 12:00:00,43.13,43.22,43.13,43.19,30400.0,43.13,43.22,43.13,43.19,30400.0
2013-07-23 12:30:00,43.18,43.27,43.18,43.24,14900.0,43.18,43.27,43.18,43.24,14900.0
2013-07-23 13:00:00,43.23,43.3,43.18,43.2,19100.0,43.23,43.3,43.18,43.2,19100.0
2013-07-23 13:30:00,43.18,43.27,43.18,43.23,20700.0,43.18,43.27,43.18,43.23,20700.0
2013-07-23 14:00:00,43.22,43.31,43.22,43.3,19900.0,43.22,43.31,43.22,43.3,19900.0
2013-07-23 14:30:00,43.3,43.39,43.29,43.38,35100.0,43.3,43.39,43.29,43.38,35100.0
2013-07-23 15:00:00,43.39,43.39,43.31,43.37,40800.0,43.39,43.39,43.31,43.37,40800.0
2013-07-23 15:30:00,43.37,43.38,43.16,43.25,80400.0,43.37,43.38,43.16,43.25,80400.0
2013-07-24 09:30:00,44.0,46.28,43.61,46.06,259000.0,44.0,46.28,43.61,46.06,259000.0
2013-07-24 10:00:00,46.04,46.39,45.66,46.05,302800.0,46.04,46.39,45.66,46.05,302800.0
2013-07-24 10:30:00,46.05,46.05,45.39,45.5,244200.0,46.05,46.05,45.39,45.5,244200.0
2013-07-24 11:00:00,45.51,45.85,45.06,45.57,190300.0,45.51,45.85,45.06,45.57,190300.0
2013-07-24 11:30:00,45.54,45.55,45.32,45.39,53200.0,45.54,45.55,45.32,45.39,53200.0
2013-07-24 12:00:00,45.41,45.54,45.11,45.4,40000.0,45.41,45.54,45.11,45.4,40000.0
2013-07-24 12:30:00,45.39,45.45,45.12,45.33,36800.0,45.39,45.45,45.12,45.33,36800.0
2013-07-24 13:00:00,45.33,45.39,45.19,45.22,26200.0,45.33,45.39,45.19,45.22,26200.0
2013-07-24 13:30:00,45.2,45.2,44.63,44.8,152100.0,45.2,45.2,44.63,44.8,152100.0
2013-07-24 14:00:00,44.8,44.83,44.65,44.67,79600.0,44.8,44.83,44.65,44.67,79600.0
2013-07-24 14:30:00,44.68,44.72,44.49,44.59,92000.0,44.68,44.72,44.49,44.59,92000.0
2013-07-24 15:00:00,44.59,44.92,44.57,44.9,102400.0,44.59,44.92,44.57,44.9,102400.0
2013-07-24 15:30:00,44.9,44.93,44.74,44.92,251000.0,44.9,44.93,44.74,44.92,251000.0
2013-07-25 09:30:00,44.95,45.34,44.95,45.13,87400.0,44.95,45.34,44.95,45.13,87400.0
2013-07-25 10:00:00,45.12,45.15,44.97,45.01,62400.0,45.12,45.15,44.97,45.01,62400.0
2013-07-25 10:30:00,45.0,45.08,44.95,45.0,78700.0,45.0,45.08,44.95,45.0,78700.0
2013-07-25 11:00:00,45.0,45.13,44.92,45.08,57200.0,45.0,45.13,44.92,45.08,57200.0
2013-07-25 11:30:00,45.09,45.23,45.08,45.16,39300.0,45.09,45.23,45.08,45.16,39300.0
2013-07-25 12:00:00,45.14,45.53,45.14,45.5,37900.0,45.14,45.53,45.14,45.5,37900.0
2013-07-25 12:30:00,45.48,45.59,45.39,45.59,41400.0,45.48,45.59,45.39,45.59,41400.0
2013-07-25 13:00:00,45.58,45.7,45.52,45.61,31800.0,45.58,45.7,45.52,45.61,31800.0
2013-07-25 13:30:00,45.62,45.67,45.52,45.59,43500.0,45.62,45.67,45.52,45.59,43500.0
2013-07-25 14:00:00,45.59,45.72,45.59,45.65,43200.0,45.59,45.72,45.59,45.65,43200.0
2013-07-25 14:30:00,45.65,45.76,45.63,45.67,56600.0,45.65,45.76,45.63,45.67,56600.0
2013-07-25 15:00:00,45.67,45.73,45.6,45.71,74600.0,45.67,45.73,45.6,45.71,74600.0
2013-07-25 15:30:00,45.71,45.78,45.64,45.72,180400.0,45.71,45.78,45.64,45.72,180400.0
2013-07-26 09:30:00,45.41,45.86,45.29,45.85,64600.0,45.41,45.86,45.29,45.85,64600.0
2013-07-26 10:00:00,45.86,45.9,45.72,45.82,127600.0,45.86,45.9,45.72,45.82,127600.0
2013-07-26 10:30:00,45.85,45.87,45.49,45.55,44700.0,45.85,45.87,45.49,45.55,44700.0
2013-07-26 11:00:00,45.54,45.65,45.3,45.33,59200.0,45.54,45.65,45.3,45.33,59200.0
2013-07-26 11:30:00,45.32,45.4,45.16,45.19,34500.0,45.32,45.4,45.16,45.19,34500.0
2013-07-26 12:00:00,45.2,45.36,45.17,45.3,27700.0,45.2,45.36,45.17,45.3,27700.0
2013-07-26 12:30:00,45.3,45.5,45.3,45.44,23100.0,45.3,45.5,45.3,45.44,23100.0
2013-07-26 13:00:00,45.43,45.43,45.36,45.43,26000.0,45.43,45.43,45.36,45.43,26000.0
2013-07-26 13:30:00,45.42,45.5,45.41,45.45,44600.0,45.42,45.5,45.41,45.45,44600.0
2013-07-26 14:00:00,45.45,45.47,45.26,45.27,36800.0,45.45,45.47,45.26,45.27,36800.0
2013-07-26 14:30:00,45.27,45.43,45.25,45.36,40400.0,45.27,45.43,45.25,45.36,40400.0
2013-07-26 15:00:00,45.37,45.37,45.27,45.31,40700.0,45.37,45.37,45.27,45.31,40700.0
2013-07-26 15:30:00,45.31,45.48,45.3,45.44,92300.0,45.31,45.48,45.3,45.44,92300.0
2013-07-29 09:30:00,44.83,45.43,44.77,45.25,150300.0,44.83,45.43,44.77,45.25,150300.0
2013-07-29 10:00:00,45.22,45.24,45.11,45.21,29300.0,45.22,45.24,45.11,45.21,29300.0
2013-07-29 10:30:00,45.17,45.24,45.09,45.2,20500.0,45.17,45.24,45.09,45.2,20500.0
2013-07-29 11:00:00,45.19,45.2,44.72,44.72,28400.0,45.19,45.2,44.72,44.72,28400.0
2013-07-29 11:30:00,44.69,44.84,44.65,44.8,14200.0,44.69,44.84,44.65,44.8,14200.0
2013-07-29 12:00:00,44.82,44.97,44.82,44.93,16300.0,44.82,44.97,44.82,44.93,16300.0
2013-07-29 12:30:00,44.94,45.03,44.83,44.97,22000.0,44.94,45.03,44.83,44.97,22000.0
2013-07-29 13:00:00,44.99,45.04,44.95,44.98,32200.0,44.99,45.04,44.95,44.98,32200.0
2013-07-29 13:30:00,44.96,45.0,44.9,44.97,18400.0,44.96,45.0,44.9,44.97,18400.0
2013-07-29 14:00:00,44.97,45.02,44.96,45.0,41800.0,44.97,45.02,44.96,45.0,41800.0
2013-07-29 14:30:00,45.0,45.01,44.98,44.98,72300.0,45.0,45.01,44.98,44.98,72300.0
2013-07-29 15:00:00,44.99,45.24,44.97,45.24,180600.0,44.99,45.24,44.97,45.24,180600.0
2013-07-29 15:30:00,45.24,45.57,45.23,45.25,264500.0,45.24,45.57,45.23,45.25,264500.0
2013-07-30 09:30:00,45.45,45.53,45.33,45.42,28400.0,45.45,45.53,45.33,45.42,28400.0
2013-07-30 10:00:00,45.45,45.75,45.43,45.73,70400.0,45.45,45.75,45.43,45.73,70400.0
2013-07-30 10:30:00,45.74,45.74,45.5,45.54,45500.0,45.74,45.74,45.5,45.54,45500.0
2013-07-30 11:00:00,45.52,45.81,45.5,45.78,136500.0,45.52,45.81,45.5,45.78,136500.0
2013-07-30 11:30:00,45.78,45.96,45.78,45.89,42500.0,45.78,45.96,45.78,45.89,42500.0
2013-07-30 12:00:00,45.91,45.95,45.79,45.82,25800.0,45.91,45.95,45.79,45.82,25800.0
2013-07-30 12:30:00,45.82,45.87,45.8,45.87,26100.0,45.82,45.87,45.8,45.87,26100.0
2013-07-30 13:00:00,45.86,45.95,45.69,45.69,23100.0,45.86,45.95,45.69,45.69,23100.0
2013-07-30 13:30:00,45.7,45.79,45.65,45.74,38700.0,45.7,45.79,45.65,45.74,38700.0
2013-07-30 14:00:00,45.74,45.76,45.69,45.75,26100.0,45.74,45.76,45.69,45.75,26100.0
2013-07-30 14:30:00,45.75,45.86,45.73,45.77,72500.0,45.75,45.86,45.73,45.77,72500.0
2013-07-30 15:00:00,45.77,45.86,45.75,45.85,66600.0,45.77,45.86,45.75,45.85,66600.0
2013-07-30 15:30:00,45.85,45.91,45.76,45.77,198500.0,45.85,45.91,45.76,45.77,198500.0
2013-07-31 09:30:00,45.78,46.09,45.78,45.98,55000.0,45.78,46.09,45.78,45.98,55000.0
2013-07-31 10:00:00,45.97,46.04,45.87,45.97,30400.0,45.97,46.04,45.87,45.97,30400.0
2013-07-31 10:30:00,45.98,46.0,45.88,45.95,27000.0,45.98,46.0,45.88,45.95,27000.0
2013-07-31 11:00:00,45.94,46.01,45.86,45.87,22600.0,45.94,46.01,45.86,45.87,22600.0
2013-07-31 11:30:00,45.87,45.94,45.87,45.92,26300.0,45.87,45.94,45.87,45.92,26300.0
2013-07-31 12:00:00,45.9,45.92,45.73,45.73,41500.0,45.9,45.92,45.73,45.73,41500.0
2013-07-31 12:30:00,45.73,45.73,45.56,45.57,19200.0,45.73,45.73,45.56,45.57,19200.0
2013-07-31 13:00:00,45.57,45.73,45.57,45.69,26100.0,45.57,45.73,45.57,45.69,26100.0
2013-07-31 13:30:00,45.69,45.8,45.69,45.75,35600.0,45.69,45.8,45.69,45.75,35600.0
2013-07-31 14:00:00,45.75,45.89,45.73,45.84,47700.0,45.75,45.89,45.73,45.84,47700.0
2013-07-31 14:30:00,45.87,46.15,45.86,46.12,52400.0,45.87,46.15,45.86,46.12,52400.0
2013-07-31 15:00:00,46.13,46.16,45.97,46.03,104900.0,46.13,46.16,45.97,46.03,104900.0
2013-07-31 15:30:00,46.02,46.02,45.62,45.67,243000.0,46.02,46.02,45.62,45.67,243000.0
2013-08-01 09:30:00,46.24,46.47,45.98,46.33,113600.0,46.24,46.47,45.98,46.33,113600.0
2013-08-01 10:00:00,46.33,46.71,46.28,46.57,131900.0,46.33,46.71,46.28,46.57,131900.0
2013-08-01 10:30:00,46.57,46.74,46.55,46.56,65300.0,46.57,46.74,46.55,46.56,65300.0
2013-08-01 11:00:00,46.57,46.58,46.41,46.5,77700.0,46.57,46.58,46.41,46.5,77700.0
2013-08-01 11:30:00,46.49,46.61,46.48,46.59,67400.0,46.49,46.61,46.48,46.59,67400.0
2013-08-01 12:00:00,46.59,46.69,46.55,46.62,62600.0,46.59,46.69,46.55,46.62,62600.0
2013-08-01 12:30:00,46.62,46.76,46.59,46.76,52000.0,46.62,46.76,46.59,46.76,52000.0
2013-08-01 13:00:00,46.75,46.94,46.69,46.9,61900.0,46.75,46.94,46.69,46.9,61900.0
2013-08-01 13:30:00,46.91,47.11,46.89,47.11,29700.0,46.91,47.11,46.89,47.11,29700.0
2013-08-01 14:00:00,47.11,47.29,47.05,47.29,57400.0,47.11,47.29,47.05,47.29,57400.0
2013-08-01 14:30:00,47.3,47.61,47.27,47.61,62600.0,47.3,47.61,47.27,47.61,62600.0
2013-08-01 15:00:00,47.6,47.82,47.59,47.79,94900.0,47.6,47.82,47.59,47.79,94900.0
2013-08-01 15:30:00,47.78,47.92,47.53,47.62,246700.0,47.78,47.92,47.53,47.62,246700.0
2013-08-02 09:30:00,47.38,47.5,46.87,46.95,79800.0,47.38,47.5,46.87,46.95,79800.0
2013-08-02 10:00:00,46.94,47.13,46.94,47.05,28700.0,46.94,47.13,46.94,47.05,28700.0
2013-08-02 10:30:00,47.05,47.05,46.88,46.88,16200.0,47.05,47.05,46.88,46.88,16200.0
2013-08-02 11:00:00,46.88,46.94,46.8,46.89,14100.0,46.88,46.94,46.8,46.89,14100.0
2013-08-02 11:30:00,46.91,46.98,46.87,46.94,13400.0,46.91,46.98,46.87,46.94,13400.0
2013-08-02 12:00:00,46.92,46.94,46.86,46.9,17100.0,46.92,46.94,46.86,46.9,17100.0
2013-08-02 12:30:00,46.89,46.92,46.88,46.91,23400.0,46.89,46.92,46.88,46.91,23400.0
2013-08-02 13:00:00,46.9,46.98,46.87,46.95,26100.0,46.9,46.98,46.87,46.95,26100.0
2013-08-02 13:30:00,46.93,47.02,46.87,46.97,37700.0,46.93,47.02,46.87,46.97,37700.0
2013-08-02 14:00:00,46.97,47.15,46.97,47.12,26500.0,46.97,47.15,46.97,47.12,26500.0
2013-08-02 14:30:00,47.12,47.12,47.05,47.05,22600.0,47.12,47.12,47.05,47.05,22600.0
2013-08-02 15:00:00,47.05,47.09,47.02,47.02,32000.0,47.05,47.09,47.02,47.02,32000.0
2013-08-02 15:30:00,47.03,47.12,46.98,47.09,85600.0,47.03,47.12,46.98,47.09,85600.0
2013-08-05 09:30:00,46.87,46.95,46.6,46.72,78300.0,46.87,46.95,46.6,46.72,78300.0
2013-08-05 10:00:00,46.74,46.78,46.68,46.75,43500.0,46.74,46.78,46.68,46.75,43500.0
2013-08-05 10:30:00,46.75,46.8,46.68,46.75,45700.0,46.75,46.8,46.68,46.75,45700.0
2013-08-05 11:00:00,46.76,46.82,46.74,46.76,78200.0,46.76,46.82,46.74,46.76,78200.0
2013-08-05 11:30:00,46.75,46.79,46.75,46.77,27500.0,46.75,46.79,46.75,46.77,27500.0
2013-08-05 12:00:00,46.77,46.82,46.7,46.82,54200.0,46.77,46.82,46.7,46.82,54200.0
2013-08-05 12:30:00,46.83,46.84,46.64,46.82,52300.0,46.83,46.84,46.64,46.82,52300.0
2013-08-05 13:00:00,46.81,46.99,46.8,46.97,20800.0,46.81,46.99,46.8,46.97,20800.0
2013-08-05 13:30:00,46.99,47.01,46.93,47.01,25400.0,46.99,47.01,46.93,47.01,25400.0
2013-08-05 14:00:00,47.0,47.06,46.93,47.04,21800.0,47.0,47.06,46.93,47.04,21800.0
2013-08-05 14:30:00,47.03,47.07,47.0,47.05,23100.0,47.03,47.07,47.0,47.05,23100.0
2013-08-05 15:00:00,47.05,47.14,47.03,47.1,37400.0,47.05,47.14,47.03,47.1,37400.0
2013-08-05 15:30:00,47.11,47.25,47.09,47.24,117400.0,47.11,47.25,47.09,47.24,117400.0
2013-08-06 09:30:00,46.88,47.23,46.73,46.84,23500.0,46.88,47.23,46.73,46.84,23500.0
2013-08-06 10:00:00,46.83,46.9,46.73,46.75,20900.0,46.83,46.9,46.73,46.75,20900.0
2013-08-06 10:30:00,46.75,46.75,46.51,46.51,36900.0,46.75,46.75,46.51,46.51,36900.0
2013-08-06 11:00:00,46.49,46.76,46.48,46.76,38500.0,46.49,46.76,46.48,46.76,38500.0
2013-08-06 11:30:00,46.76,46.76,46.66,46.74,27500.0,46.76,46.76,46.66,46.74,27500.0
2013-08-06 12:00:00,46.74,46.82,46.7,46.77,15400.0,46.74,46.82,46.7,46.77,15400.0
2013-08-06 12:30:00,46.77,46.77,46.62,46.66,15600.0,46.77,46.77,46.62,46.66,15600.0
2013-08-06 13:00:00,46.67,46.76,46.63,46.74,20600.0,46.67,46.76,46.63,46.74,20600.0
2013-08-06 13:30:00,46.75,46.81,46.73,46.76,18500.0,46.75,46.81,46.73,46.76,18500.0
2013-08-06 14:00:00,46.76,46.94,46.73,46.94,21700.0,46.76,46.94,46.73,46.94,21700.0
2013-08-06 14:30:00,46.94,46.97,46.88,46.94,22800.0,46.94,46.97,46.88,46.94,22800.0
2013-08-06 15:00:00,46.94,47.04,46.93,47.0,35000.0,46.94,47.04,46.93,47.0,35000.0
2013-08-06 15:30:00,46.99,47.02,46.87,46.92,86300.0,46.99,47.02,46.87,46.92,86300.0
2013-08-07 09:30:00,46.82,47.1,46.57,46.76,30300.0,46.82,47.1,46.57,46.76,30300.0
2013-08-07 10:00:00,46.7,46.7,46.54,46.54,24800.0,46.7,46.7,46.54,46.54,24800.0
2013-08-07 10:30:00,46.54,46.74,46.52,46.74,17500.0,46.54,46.74,46.52,46.74,17500.0
2013-08-07 11:00:00,46.71,46.72,46.55,46.55,12700.0,46.71,46.72,46.55,46.55,12700.0
2013-08-07 11:30:00,46.54,46.64,46.54,46.64,39100.0,46.54,46.64,46.54,46.64,39100.0
2013-08-07 12:00:00,46.63,46.68,46.59,46.6,14200.0,46.63,46.68,46.59,46.6,14200.0
2013-08-07 12:30:00,46.61,46.68,46.59,46.63,14600.0,46.61,46.68,46.59,46.63,14600.0
2013-08-07 13:00:00,46.64,46.7,46.59,46.67,18400.0,46.64,46.7,46.59,46.67,18400.0
2013-08-07 13:30:00,46.67,46.67,46.53,46.55,24500.0,46.67,46.67,46.53,46.55,24500.0
2013-08-07 14:00:00,46.55,46.64,46.54,46.64,33800.0,46.55,46.64,46.54,46.64,33800.0
2013-08-07 14:30:00,46.62,46.66,46.54,46.57,22900.0,46.62,46.66,46.54,46.57,22900.0
2013-08-07 15:00:00,46.58,46.65,46.56,46.65,24100.0,46.58,46.65,46.56,46.65,24100.0
2013-08-07 15:30:00,46.65,46.68,46.59,46.64,77200.0,46.65,46.68,46.59,46.64,77200.0
2013-08-08 09:30:00,46.9,47.16,46.7,47.11,29200.0,46.9,47.16,46.7,47.11,29200.0
2013-08-08 10:00:00,47.12,47.16,46.97,47.16,20900.0,47.12,47.16,46.97,47.16,20900.0
2013-08-08 10:30:00,47.13,47.13,46.88,47.0,15300.0,47.13,47.13,46.88,47.0,15300.0
2013-08-08 11:00:00,46.99,47.07,46.92,47.03,28400.0,46.99,47.07,46.92,47.03,28400.0
2013-08-08 11:30:00,47.02,47.07,46.97,46.99,18600.0,47.02,47.07,46.97,46.99,18600.0
2013-08-08 12:00:00,47.0,47.18,47.0,47.18,57400.0,47.0,47.18,47.0,47.18,57400.0
2013-08-08 12:30:00,47.17,47.18,47.03,47.06,29700.0,47.17,47.18,47.03,47.06,29700.0
2013-08-08 13:00:00,47.06,47.1,47.0,47.07,16500.0,47.06,47.1,47.0,47.07,16500.0
2013-08-08 13:30:00,47.08,47.18,47.03,47.12,23800.0,47.08,47.18,47.03,47.12,23800.0
2013-08-08 14:00:00,47.14,47.21,47.09,47.21,28900.0,47.14,47.21,47.09,47.21,28900.0
2013-08-08 14:30:00,47.2,47.21,47.02,47.05,44900.0,47.2,47.21,47.02,47.05,44900.0
2013-08-08 15:00:00,47.04,47.09,46.95,46.98,49900.0,47.04,47.09,46.95,46.98,49900.0
2013-08-08 15:30:00,46.99,47.05,46.9,46.92,137900.0,46.99,47.05,46.9,46.92,137900.0
2013-08-09 09:30:00,46.89,47.1,46.73,47.05,56000.0,46.89,47.1,46.73,47.05,56000.0
2013-08-09 10:00:00,47.03,47.11,46.91,47.08,22800.0,47.03,47.11,46.91,47.08,22800.0
2013-08-09 10:30:00,47.09,47.2,47.04,47.04,17600.0,47.09,47.2,47.04,47.04,17600.0
2013-08-09 11:00:00,47.04,47.12,46.9,46.97,22900.0,47.04,47.12,46.9,46.97,22900.0
2013-08-09 11:30:00,46.97,47.14,46.96,47.13,12200.0,46.97,47.14,46.96,47.13,12200.0
2013-08-09 12:00:00,47.12,47.15,47.08,47.15,27200.0,47.12,47.15,47.08,47.15,27200.0
2013-08-09 12:30:00,47.15,47.24,47.09,47.2,46400.0,47.15,47.24,47.09,47.2,46400.0
2013-08-09 13:00:00,47.2,47.21,47.01,47.07,31000.0,47.2,47.21,47.01,47.07,31000.0
2013-08-09 13:30:00,47.05,47.12,47.0,47.04,9000.0,47.05,47.12,47.0,47.04,9000.0
2013-08-09 14:00:00,47.0,47.14,46.97,47.12,12900.0,47.0,47.14,46.97,47.12,12900.0
2013-08-09 14:30:00,47.14,47.19,47.06,47.16,19300.0,47.14,47.19,47.06,47.16,19300.0
2013-08-09 15:00:00,47.14,47.15,47.01,47.03,65900.0,47.14,47.15,47.01,47.03,65900.0
2013-08-09 15:30:00,47.01,47.07,46.97,47.0,151800.0,47.01,47.07,46.97,47.0,151800.0
2013-08-12 09:30:00,46.74,47.15,46.52,47.09,23000.0,46.74,47.15,46.52,47.09,23000.0
2013-08-12 10:00:00,47.12,47.15,46.98,47.0,32000.0,47.12,47.15,46.98,47.0,32000.0
2013-08-12 10:30:00,47.0,47.1,46.94,47.06,68000.0,47.0,47.1,46.94,47.06,68000.0
2013-08-12 11:00:00,47.1,47.15,46.99,47.01,41000.0,47.1,47.15,46.99,47.01,41000.0
2013-08-12 11:30:00,47.01,47.19,47.01,47.11,20400.0,47.01,47.19,47.01,47.11,20400.0
2013-08-12 12:00:00,47.12,47.21,47.01,47.21,75100.0,47.12,47.21,47.01,47.21,75100.0
2013-08-12 12:30:00,47.19,47.37,47.16,47.3,89100.0,47.19,47.37,47.16,47.3,89100.0
2013-08-12 13:00:00,47.32,47.4,47.16,47.23,50200.0,47.32,47.4,47.16,47.23,50200.0
2013-08-12 13:30:00,47.26,47.3,47.17,47.17,9400.0,47.26,47.3,47.17,47.17,9400.0
2013-08-12 14:00:00,47.18,47.33,47.18,47.31,8500.0,47.18,47.33,47.18,47.31,8500.0
2013-08-12 14:30:00,47.29,47.31,47.23,47.3,10200.0,47.29,47.31,47.23,47.3,10200.0
2013-08-12 15:00:00,47.3,47.42,47.29,47.4,15700.0,47.3,47.42,47.29,47.4,15700.0
2013-08-12 15:30:00,47.4,47.45,47.37,47.42,63700.0,47.4,47.45,47.37,47.42,63700.0
2013-08-13 09:30:00,47.43,47.61,47.33,47.51,31500.0,47.43,47.61,47.33,47.51,31500.0
2013-08-13 10:00:00,47.43,47.46,47.23,47.33,13400.0,47.43,47.46,47.23,47.33,13400.0
2013-08-13 10:30:00,47.33,47.45,47.25,47.45,18300.0,47.33,47.45,47.25,47.45,18300.0
2013-08-13 11:00:00,47.44,47.66,47.43,47.66,28000.0,47.44,47.66,47.43,47.66,28000.0
2013-08-13 11:30:00,47.68,47.73,47.47,47.49,18300.0,47.68,47.73,47.47,47.49,18300.0
2013-08-13 12:00:00,47.48,47.52,47.39,47.47,42500.0,47.48,47.52,47.39,47.47,42500.0
2013-08-13 12:30:00,47.47,47.63,47.47,47.61,11600.0,47.47,47.63,47.47,47.61,11600.0
2013-08-13 13:00:00,47.62,47.73,47.6,47.65,12900.0,47.62,47.73,47.6,47.65,12900.0
2013-08-13 13:30:00,47.66,47.7,47.59,47.64,11200.0,47.66,47.7,47.59,47.64,11200.0
2013-08-13 14:00:00,47.63,47.8,47.63,47.79,18600.0,47.63,47.8,47.63,47.79,18600.0
2013-08-13 14:30:00,47.8,47.8,47.66,47.77,24200.0,47.8,47.8,47.66,47.77,24200.0
2013-08-13 15:00:00,47.79,47.91,47.78,47.85,41000.0,47.79,47.91,47.78,47.85,41000.0
2013-08-13 15:30:00,47.86,48.03,47.84,48.01,165900.0,47.86,48.03,47.84,48.01,165900.0
2013-08-14 09:30:00,47.99,48.11,47.73,47.77,11100.0,47.99,48.11,47.73,47.77,11100.0
2013-08-14 10:00:00,47.84,47.98,47.75,47.84,35400.0,47.84,47.98,47.75,47.84,35400.0
2013-08-14 10:30:00,47.84,47.93,47.63,47.65,23800.0,47.84,47.93,47.63,47.65,23800.0
2013-08-14 11:00:00,47.68,47.68,47.6,47.66,15400.0,47.68,47.68,47.6,47.66,15400.0
2013-08-14 11:30:00,47.66,47.72,47.65,47.68,8500.0,47.66,47.72,47.65,47.68,8500.0
2013-08-14 12:00:00,47.69,47.78,47.69,47.76,15600.0,47.69,47.78,47.69,47.76,15600.0
2013-08-14 12:30:00,47.79,47.82,47.66,47.66,17800.0,47.79,47.82,47.66,47.66,17800.0
2013-08-14 13:00:00,47.66,47.66,47.5,47.53,16500.0,47.66,47.66,47.5,47.53,16500.0
2013-08-14 13:30:00,47.52,47.61,47.52,47.56,15600.0,47.52,47.61,47.52,47.56,15600.0
2013-08-14 14:00:00,47.56,47.64,47.42,47.49,13200.0,47.56,47.64,47.42,47.49,13200.0
2013-08-14 14:30:00,47.49,47.55,47.42,47.49,18600.0,47.49,47.55,47.42,47.49,18600.0
2013-08-14 15:00:00,47.49,47.6,47.47,47.53,23800.0,47.49,47.6,47.47,47.53,23800.0
2013-08-14 15:30:00,47.52,47.52,47.44,47.48,46600.0,47.52,47.52,47.44,47.48,46600.0
2013-08-15 09:30:00,46.82,46.82,46.23,46.24,36900.0,46.82,46.82,46.23,46.24,36900.0
2013-08-15 10:00:00,46.25,46.44,46.17,46.41,47200.0,46.25,46.44,46.17,46.41,47200.0
2013-08-15 10:30:00,46.44,46.45,46.26,46.28,18800.0,46.44,46.45,46.26,46.28,18800.0
2013-08-15 11:00:00,46.3,46.31,46.15,46.25,28600.0,46.3,46.31,46.15,46.25,28600.0
2013-08-15 11:30:00,46.27,46.33,46.17,46.17,15800.0,46.27,46.33,46.17,46.17,15800.0
2013-08-15 12:00:00,46.19,46.22,46.15,46.18,13300.0,46.19,46.22,46.15,46.18,13300.0
2013-08-15 12:30:00,46.18,46.21,46.01,46.01,15600.0,46.18,46.21,46.01,46.01,15600.0
2013-08-15 13:00:00,46.03,46.12,46.0,46.05,22300.0,46.03,46.12,46.0,46.05,22300.0
2013-08-15 13:30:00,46.05,46.15,46.05,46.11,20200.0,46.05,46.15,46.05,46.11,20200.0
2013-08-15 14:00:00,46.11,46.25,46.04,46.25,32200.0,46.11,46.25,46.04,46.25,32200.0
2013-08-15 14:30:00,46.24,46.3,46.17,46.24,14500.0,46.24,46.3,46.17,46.24,14500.0
2013-08-15 15:00:00,46.22,46.23,46.11,46.15,19900.0,46.22,46.23,46.11,46.15,19900.0
2013-08-15 15:30:00,46.15,46.27,46.14,46.21,80100.0,46.15,46.27,46.14,46.21,80100.0
2013-08-16 09:30:00,46.04,46.4,45.98,46.25,17000.0,46.04,46.4,45.98,46.25,17000.0
2013-08-16 10:00:00,46.23,46.48,46.09,46.28,10700.0,46.23,46.48,46.09,46.28,10700.0
2013-08-16 10:30:00,46.24,46.43,46.18,46.42,10200.0,46.24,46.43,46.18,46.42,10200.0
2013-08-16 11:00:00,46.42,46.44,46.34,46.36,10300.0,46.42,46.44,46.34,46.36,10300.0
2013-08-16 11:30:00,46.38,46.64,46.36,46.62,61400.0,46.38,46.64,46.36,46.62,61400.0
2013-08-16 12:00:00,46.61,46.69,46.58,46.58,11800.0,46.61,46.69,46.58,46.58,11800.0
2013-08-16 12:30:00,46.58,46.65,46.56,46.57,12700.0,46.58,46.65,46.56,46.57,12700.0
2013-08-16 13:00:00,46.58,46.59,46.4,46.48,13300.0,46.58,46.59,46.4,46.48,13300.0
2013-08-16 13:30:00,46.51,46.86,46.49,46.71,44100.0,46.51,46.86,46.49,46.71,44100.0
2013-08-16 14:00:00,46.71,46.73,46.66,46.67,25600.0,46.71,46.73,46.66,46.67,25600.0
2013-08-16 14:30:00,46.67,46.9,46.67,46.9,41200.0,46.67,46.9,46.67,46.9,41200.0
2013-08-16 15:00:00,46.9,46.9,46.78,46.81,26500.0,46.9,46.9,46.78,46.81,26500.0
2013-08-16 15:30:00,46.81,46.92,46.73,46.73,65000.0,46.81,46.92,46.73,46.73,65000.0
2013-08-19 09:30:00,46.69,47.11,46.59,47.0,19800.0,46.69,47.11,46.59,47.0,19800.0
2013-08-19 10:00:00,47.01,47.2,46.86,46.89,110500.0,47.01,47.2,46.86,46.89,110500.0
2013-08-19 10:30:00,46.9,46.99,46.83,46.86,28700.0,46.9,46.99,46.83,46.86,28700.0
2013-08-19 11:00:00,46.89,46.97,46.83,46.93,18500.0,46.89,46.97,46.83,46.93,18500.0
2013-08-19 11:30:00,46.87,46.94,46.84,46.89,22400.0,46.87,46.94,46.84,46.89,22400.0
2013-08-19 12:00:00,46.89,46.94,46.84,46.86,11400.0,46.89,46.94,46.84,46.86,11400.0
2013-08-19 12:30:00,46.86,46.86,46.73,46.77,16800.0,46.86,46.86,46.73,46.77,16800.0
2013-08-19 13:00:00,46.77,46.83,46.77,46.81,17400.0,46.77,46.83,46.77,46.81,17400.0
2013-08-19 13:30:00,46.79,46.81,46.62,46.75,16500.0,46.79,46.81,46.62,46.75,16500.0
2013-08-19 14:00:00,46.75,46.9,46.74,46.88,16500.0,46.75,46.9,46.74,46.88,16500.0
2013-08-19 14:30:00,46.88,46.88,46.8,46.81,28100.0,46.88,46.88,46.8,46.81,28100.0
2013-08-19 15:00:00,46.83,46.83,46.7,46.71,33100.0,46.83,46.83,46.7,46.71,33100.0
2013-08-19 15:30:00,46.7,46.76,46.62,46.64,91400.0,46.7,46.76,46.62,46.64,91400.0
2013-08-20 09:30:00,46.56,46.8,46.49,46.68,52400.0,46.56,46.8,46.49,46.68,52400.0
2013-08-20 10:00:00,46.72,46.96,46.72,46.86,37400.0,46.72,46.96,46.72,46.86,37400.0
2013-08-20 10:30:00,46.85,46.95,46.85,46.86,18500.0,46.85,46.95,46.85,46.86,18500.0
2013-08-20 11:00:00,46.86,46.97,46.86,46.91,33800.0,46.86,46.97,46.86,46.91,33800.0
2013-08-20 11:30:00,46.94,47.06,46.91,47.04,31900.0,46.94,47.06,46.91,47.04,31900.0
2013-08-20 12:00:00,47.02,47.05,46.96,47.02,23500.0,47.02,47.05,46.96,47.02,23500.0
2013-08-20 12:30:00,47.01,47.06,46.92,47.05,28200.0,47.01,47.06,46.92,47.05,28200.0
2013-08-20 13:00:00,47.05,47.1,46.92,46.95,21900.0,47.05,47.1,46.92,46.95,21900.0
2013-08-20 13:30:00,46.96,46.99,46.91,46.98,11700.0,46.96,46.99,46.91,46.98,11700.0
2013-08-20 14:00:00,46.98,47.0,46.93,46.99,19900.0,46.98,47.0,46.93,46.99,19900.0
2013-08-20 14:30:00,46.99,47.0,46.89,46.89,30700.0,46.99,47.0,46.89,46.89,30700.0
2013-08-20 15:00:00,46.9,47.02,46.9,47.02,20800.0,46.9,47.02,46.9,47.02,20800.0
2013-08-20 15:30:00,47.02,47.05,46.91,46.93,61600.0,47.02,47.05,46.91,46.93,61600.0
2013-08-21 09:30:00,46.74,46.9,46.54,46.6,32200.0,46.74,46.9,46.54,46.6,32200.0
2013-08-21 10:00:00,46.58,46.73,46.5,46.55,20500.0,46.58,46.73,46.5,46.55,20500.0
2013-08-21 10:30:00,46.51,46.51,46.37,46.42,22300.0,46.51,46.51,46.37,46.42,22300.0
2013-08-21 11:00:00,46.42,46.42,46.25,46.28,20300.0,46.42,46.42,46.25,46.28,20300.0
2013-08-21 11:30:00,46.27,46.34,46.08,46.2,10100.0,46.27,46.34,46.08,46.2,10100.0
2013-08-21 12:00:00,46.24,46.35,46.24,46.32,10000.0,46.24,46.35,46.24,46.32,10000.0
2013-08-21 12:30:00,46.31,46.31,46.24,46.24,9800.0,46.31,46.31,46.24,46.24,9800.0
2013-08-21 13:00:00,46.26,46.3,46.18,46.27,10400.0,46.26,46.3,46.18,46.27,10400.0
2013-08-21 13:30:00,46.26,46.31,46.24,46.27,7900.0,46.26,46.31,46.24,46.27,7900.0
2013-08-21 14:00:00,46.27,46.33,46.01,46.25,19500.0,46.27,46.33,46.01,46.25,19500.0
2013-08-21 14:30:00,46.27,46.51,46.27,46.45,12600.0,46.27,46.51,46.27,46.45,12600.0
2013-08-21 15:00:00,46.45,46.5,46.37,46.37,15100.0,46.45,46.5,46.37,46.37,15100.0
2013-08-21 15:30:00,46.37,46.39,46.03,46.05,59700.0,46.37,46.39,46.03,46.05,59700.0
2013-08-22 09:30:00,46.26,46.62,46.06,46.47,22100.0,46.26,46.62,46.06,46.47,22100.0
2013-08-22 10:00:00,46.5,46.89,46.46,46.75,19800.0,46.5,46.89,46.46,46.75,19800.0
2013-08-22 10:30:00,46.75,47.0,46.73,46.9,12500.0,46.75,47.0,46.73,46.9,12500.0
2013-08-22 11:00:00,46.9,46.99,46.81,46.85,24100.0,46.9,46.99,46.81,46.85,24100.0
2013-08-22 11:30:00,46.85,46.97,46.84,46.92,16600.0,46.85,46.97,46.84,46.92,16600.0
2013-08-22 12:00:00,46.91,46.92,46.89,46.89,5300.0,46.91,46.92,46.89,46.89,5300.0
2013-08-22 12:30:00,46.89,46.99,46.87,46.88,5900.0,46.89,46.99,46.87,46.88,5900.0
2013-08-22 13:00:00,46.88,46.9,46.75,46.81,17400.0,46.88,46.9,46.75,46.81,17400.0
2013-08-22 13:30:00,46.85,46.85,46.81,46.85,1600.0,46.85,46.85,46.81,46.85,1600.0
2013-08-22 14:00:00,46.85,46.89,46.78,46.84,5100.0,46.85,46.89,46.78,46.84,5100.0
2013-08-22 14:30:00,46.88,46.9,46.85,46.85,3200.0,46.88,46.9,46.85,46.85,3200.0
2013-08-22 15:00:00,46.84,46.9,46.78,46.89,5000.0,46.84,46.9,46.78,46.89,5000.0
2013-08-22 15:30:00,46.88,46.99,46.81,46.83,70400.0,46.88,46.99,46.81,46.83,70400.0
2013-08-23 09:30:00,46.72,46.88,46.43,46.43,11300.0,46.72,46.88,46.43,46.43,11300.0
2013-08-23 10:00:00,46.47,46.69,46.27,46.54,42000.0,46.47,46.69,46.27,46.54,42000.0
2013-08-23 10:30:00,46.52,46.76,46.52,46.75,15700.0,46.52,46.76,46.52,46.75,15700.0
2013-08-23 11:00:00,46.75,46.78,46.65,46.73,8200.0,46.75,46.78,46.65,46.73,8200.0
2013-08-23 11:30:00,46.72,46.76,46.7,46.73,8600.0,46.72,46.76,46.7,46.73,8600.0
2013-08-23 12:00:00,46.73,46.75,46.63,46.66,10200.0,46.73,46.75,46.63,46.66,10200.0
2013-08-23 12:30:00,46.66,46.77,46.66,46.77,13100.0,46.66,46.77,46.66,46.77,13100.0
2013-08-23 13:00:00,46.76,46.76,46.62,46.63,14100.0,46.76,46.76,46.62,46.63,14100.0
2013-08-23 13:30:00,46.61,46.77,46.59,46.7,21000.0,46.61,46.77,46.59,46.7,21000.0
2013-08-23 14:00:00,46.7,46.79,46.64,46.78,11500.0,46.7,46.79,46.64,46.78,11500.0
2013-08-23 14:30:00,46.77,46.86,46.74,46.85,15000.0,46.77,46.86,46.74,46.85,15000.0
2013-08-23 15:00:00,46.85,46.95,46.84,46.95,22300.0,46.85,46.95,46.84,46.95,22300.0
2013-08-23 15:30:00,46.95,47.02,46.89,46.96,65200.0,46.95,47.02,46.89,46.96,65200.0
2013-08-26 09:30:00,46.97,47.12,46.86,46.88,9300.0,46.97,47.12,46.86,46.88,9300.0
2013-08-26 10:00:00,46.9,47.07,46.88,46.97,13400.0,46.9,47.07,46.88,46.97,13400.0
2013-08-26 10:30:00,46.96,47.29,46.95,47.29,21500.0,46.96,47.29,46.95,47.29,21500.0
2013-08-26 11:00:00,47.28,47.34,47.13,47.24,14800.0,47.28,47.34,47.13,47.24,14800.0
2013-08-26 11:30:00,47.24,47.29,47.14,47.27,18300.0,47.24,47.29,47.14,47.27,18300.0
2013-08-26 12:00:00,47.25,47.28,47.14,47.22,17100.0,47.25,47.28,47.14,47.22,17100.0
2013-08-26 12:30:00,47.19,47.34,47.19,47.34,7500.0,47.19,47.34,47.19,47.34,7500.0
2013-08-26 13:00:00,47.32,47.35,47.28,47.31,8600.0,47.32,47.35,47.28,47.31,8600.0
2013-08-26 13:30:00,47.28,47.29,47.2,47.24,6500.0,47.28,47.29,47.2,47.24,6500.0
2013-08-26 14:00:00,47.19,47.23,47.11,47.12,8200.0,47.19,47.23,47.11,47.12,8200.0
2013-08-26 14:30:00,47.12,47.27,47.1,47.27,23300.0,47.12,47.27,47.1,47.27,23300.0
2013-08-26 15:00:00,47.27,47.3,46.96,47.09,89600.0,47.27,47.3,46.96,47.09,89600.0
2013-08-26 15:30:00,47.09,47.16,47.04,47.07,84800.0,47.09,47.16,47.04,47.07,84800.0
2013-08-27 09:30:00,46.45,46.78,46.1,46.14,51600.0,46.45,46.78,46.1,46.14,51600.0
2013-08-27 10:00:00,46.16,46.34,46.09,46.27,49700.0,46.16,46.34,46.09,46.27,49700.0
2013-08-27 10:30:00,46.26,46.48,46.26,46.47,19800.0,46.26,46.48,46.26,46.47,19800.0
2013-08-27 11:00:00,46.47,46.47,46.31,46.32,30200.0,46.47,46.47,46.31,46.32,30200.0
2013-08-27 11:30:00,46.32,46.33,46.16,46.2,18900.0,46.32,46.33,46.16,46.2,18900.0
2013-08-27 12:00:00,46.2,46.21,46.11,46.18,23300.0,46.2,46.21,46.11,46.18,23300.0
2013-08-27 12:30:00,46.17,46.23,46.12,46.2,17100.0,46.17,46.23,46.12,46.2,17100.0
2013-08-27 13:00:00,46.19,46.19,45.97,45.98,14900.0,46.19,46.19,45.97,45.98,14900.0
2013-08-27 13:30:00,45.99,46.13,45.99,46.02,20400.0,45.99,46.13,45.99,46.02,20400.0
2013-08-27 14:00:00,46.02,46.02,45.66,45.81,34400.0,46.02,46.02,45.66,45.81,34400.0
2013-08-27 14:30:00,45.77,45.99,45.74,45.91,37200.0,45.77,45.99,45.74,45.91,37200.0
2013-08-27 15:00:00,45.9,46.03,45.87,45.91,62900.0,45.9,46.03,45.87,45.91,62900.0
2013-08-27 15:30:00,45.9,45.97,45.64,45.68,186000.0,45.9,45.97,45.64,45.68,186000.0
2013-08-28 09:30:00,45.89,46.13,45.34,46.05,30800.0,45.89,46.13,45.34,46.05,30800.0
2013-08-28 10:00:00,46.05,46.32,45.96,46.18,26400.0,46.05,46.32,45.96,46.18,26400.0
2013-08-28 10:30:00,46.16,46.22,46.04,46.13,27700.0,46.16,46.22,46.04,46.13,27700.0
2013-08-28 11:00:00,46.15,46.27,46.08,46.24,17500.0,46.15,46.27,46.08,46.24,17500.0
2013-08-28 11:30:00,46.23,46.3,46.14,46.3,10400.0,46.23,46.3,46.14,46.3,10400.0
2013-08-28 12:00:00,46.33,46.44,46.26,46.41,11700.0,46.33,46.44,46.26,46.41,11700.0
2013-08-28 12:30:00,46.42,46.48,46.35,46.43,21000.0,46.42,46.48,46.35,46.43,21000.0
2013-08-28 13:00:00,46.42,46.45,46.39,46.44,12100.0,46.42,46.45,46.39,46.44,12100.0
2013-08-28 13:30:00,46.45,46.49,46.41,46.48,12500.0,46.45,46.49,46.41,46.48,12500.0
2013-08-28 14:00:00,46.48,46.52,46.41,46.5,26500.0,46.48,46.52,46.41,46.5,26500.0
2013-08-28 14:30:00,46.5,46.5,46.36,46.46,21000.0,46.5,46.5,46.36,46.46,21000.0
2013-08-28 15:00:00,46.45,46.55,46.41,46.51,23400.0,46.45,46.55,46.41,46.51,23400.0
2013-08-28 15:30:00,46.5,46.55,46.35,46.37,67500.0,46.5,46.55,46.35,46.37,67500.0
2013-08-29 09:30:00,46.23,46.85,46.06,46.77,26000.0,46.23,46.85,46.06,46.77,26000.0
2013-08-29 10:00:00,46.85,47.09,46.82,46.97,20800.0,46.85,47.09,46.82,46.97,20800.0
2013-08-29 10:30:00,46.97,47.28,46.97,47.11,19400.0,46.97,47.28,46.97,47.11,19400.0
2013-08-29 11:00:00,47.13,47.24,47.07,47.24,15500.0,47.13,47.24,47.07,47.24,15500.0
2013-08-29 11:30:00,47.27,47.27,47.13,47.19,20800.0,47.27,47.27,47.13,47.19,20800.0
2013-08-29 12:00:00,47.17,47.18,47.07,47.09,10800.0,47.17,47.18,47.07,47.09,10800.0
2013-08-29 12:30:00,47.08,47.12,47.03,47.11,13100.0,47.08,47.12,47.03,47.11,13100.0
2013-08-29 13:00:00,47.1,47.2,47.01,47.01,12000.0,47.1,47.2,47.01,47.01,12000.0
2013-08-29 13:30:00,47.03,47.13,46.97,47.09,14300.0,47.03,47.13,46.97,47.09,14300.0
2013-08-29 14:00:00,47.07,47.19,47.03,47.16,15800.0,47.07,47.19,47.03,47.16,15800.0
2013-08-29 14:30:00,47.14,47.23,47.13,47.18,15900.0,47.14,47.23,47.13,47.18,15900.0
2013-08-29 15:00:00,47.18,47.19,47.04,47.04,37600.0,47.18,47.19,47.04,47.04,37600.0
2013-08-29 15:30:00,47.04,47.08,46.95,46.96,105700.0,47.04,47.08,46.95,46.96,105700.0
2013-08-30 09:30:00,46.86,46.86,46.41,46.47,16800.0,46.86,46.86,46.41,46.47,16800.0
2013-08-30 10:00:00,46.43,46.7,46.39,46.64,37300.0,46.43,46.7,46.39,46.64,37300.0
2013-08-30 10:30:00,46.62,46.64,46.41,46.41,43400.0,46.62,46.64,46.41,46.41,43400.0
2013-08-30 11:00:00,46.39,46.54,46.39,46.5,28000.0,46.39,46.54,46.39,46.5,28000.0
2013-08-30 11:30:00,46.5,46.51,46.43,46.5,50000.0,46.5,46.51,46.43,46.5,50000.0
2013-08-30 12:00:00,46.48,46.51,46.41,46.49,23200.0,46.48,46.51,46.41,46.49,23200.0
2013-08-30 12:30:00,46.48,46.56,46.41,46.54,22800.0,46.48,46.56,46.41,46.54,22800.0
2013-08-30 13:00:00,46.54,46.55,46.29,46.39,28500.0,46.54,46.55,46.29,46.39,28500.0
2013-08-30 13:30:00,46.37,46.46,46.27,46.34,23500.0,46.37,46.46,46.27,46.34,23500.0
2013-08-30 14:00:00,46.29,46.39,46.29,46.32,25000.0,46.29,46.39,46.29,46.32,25000.0
2013-08-30 14:30:00,46.32,46.42,46.28,46.35,34500.0,46.32,46.42,46.28,46.35,34500.0
2013-08-30 15:00:00,46.34,46.52,46.33,46.48,56900.0,46.34,46.52,46.33,46.48,56900.0
2013-08-30 15:30:00,46.48,46.48,46.29,46.41,136300.0,46.48,46.48,46.29,46.41,136300.0
2013-09-03 09:30:00,47.01,47.67,46.97,47.13,57100.0,47.01,47.67,46.97,47.13,57100.0
2013-09-03 10:00:00,47.16,47.24,46.7,46.83,51200.0,47.16,47.24,46.7,46.83,51200.0
2013-09-03 10:30:00,46.8,47.36,46.8,47.16,71200.0,46.8,47.36,46.8,47.16,71200.0
2013-09-03 11:00:00,47.18,47.2,46.31,46.37,91200.0,47.18,47.2,46.31,46.37,91200.0
2013-09-03 11:30:00,46.42,46.62,46.39,46.46,67800.0,46.42,46.62,46.39,46.46,67800.0
2013-09-03 12:00:00,46.5,46.7,46.4,46.57,50300.0,46.5,46.7,46.4,46.57,50300.0
2013-09-03 12:30:00,46.57,46.57,46.23,46.34,58900.0,46.57,46.57,46.23,46.34,58900.0
2013-09-03 13:00:00,46.32,46.47,46.27,46.45,58100.0,46.32,46.47,46.27,46.45,58100.0
2013-09-03 13:30:00,46.45,46.45,45.88,45.92,42500.0,46.45,46.45,45.88,45.92,42500.0
2013-09-03 14:00:00,45.93,46.14,45.79,45.88,79300.0,45.93,46.14,45.79,45.88,79300.0
2013-09-03 14:30:00,45.92,46.09,45.56,46.08,206800.0,45.92,46.09,45.56,46.08,206800.0
2013-09-03 15:00:00,46.1,46.4,46.09,46.23,66700.0,46.1,46.4,46.09,46.23,66700.0
2013-09-03 15:30:00,46.24,46.4,46.05,46.13,160300.0,46.24,46.4,46.05,46.13,160300.0
2013-09-04 09:30:00,46.17,46.32,46.01,46.25,44300.0,46.17,46.32,46.01,46.25,44300.0
2013-09-04 10:00:00,46.29,46.54,46.29,46.54,10300.0,46.29,46.54,46.29,46.54,10300.0
2013-09-04 10:30:00,46.54,46.83,46.52,46.72,16600.0,46.54,46.83,46.52,46.72,16600.0
2013-09-04 11:00:00,46.74,46.94,46.68,46.81,17200.0,46.74,46.94,46.68,46.81,17200.0
2013-09-04 11:30:00,46.82,46.9,46.82,46.84,20500.0,46.82,46.9,46.82,46.84,20500.0
2013-09-04 12:00:00,46.83,46.85,46.73,46.78,13400.0,46.83,46.85,46.73,46.78,13400.0
2013-09-04 12:30:00,46.78,46.87,46.73,46.73,11300.0,46.78,46.87,46.73,46.73,11300.0
2013-09-04 13:00:00,46.72,46.96,46.7,46.91,15300.0,46.72,46.96,46.7,46.91,15300.0
2013-09-04 13:30:00,46.9,46.93,46.85,46.93,17900.0,46.9,46.93,46.85,46.93,17900.0
2013-09-04 14:00:00,46.94,47.1,46.9,47.05,25400.0,46.94,47.1,46.9,47.05,25400.0
2013-09-04 14:30:00,47.03,47.26,47.03,47.21,34400.0,47.03,47.26,47.03,47.21,34400.0
2013-09-04 15:00:00,47.22,47.23,47.1,47.11,32500.0,47.22,47.23,47.1,47.11,32500.0
2013-09-04 15:30:00,47.11,47.17,46.96,47.16,91700.0,47.11,47.17,46.96,47.16,91700.0
2013-09-05 09:30:00,47.08,47.31,46.96,47.13,25500.0,47.08,47.31,46.96,47.13,25500.0
2013-09-05 10:00:00,47.12,47.58,47.1,47.46,62600.0,47.12,47.58,47.1,47.46,62600.0
2013-09-05 10:30:00,47.46,47.49,46.99,46.99,38100.0,47.46,47.49,46.99,46.99,38100.0
2013-09-05 11:00:00,46.98,47.17,46.98,47.1,13500.0,46.98,47.17,46.98,47.1,13500.0
2013-09-05 11:30:00,47.13,47.18,47.1,47.18,12100.0,47.13,47.18,47.1,47.18,12100.0
2013-09-05 12:00:00,47.17,47.19,47.06,47.09,8900.0,47.17,47.19,47.06,47.09,8900.0
2013-09-05 12:30:00,47.08,47.23,47.05,47.2,11200.0,47.08,47.23,47.05,47.2,11200.0
2013-09-05 13:00:00,47.19,47.2,47.11,47.19,9700.0,47.19,47.2,47.11,47.19,9700.0
2013-09-05 13:30:00,47.19,47.32,47.16,47.27,12400.0,47.19,47.32,47.16,47.27,12400.0
2013-09-05 14:00:00,47.26,47.29,47.19,47.2,8900.0,47.26,47.29,47.19,47.2,8900.0
2013-09-05 14:30:00,47.22,47.25,47.18,47.19,13000.0,47.22,47.25,47.18,47.19,13000.0
2013-09-05 15:00:00,47.17,47.24,47.09,47.15,19500.0,47.17,47.24,47.09,47.15,19500.0
2013-09-05 15:30:00,47.15,47.16,47.02,47.07,82500.0,47.15,47.16,47.02,47.07,82500.0
2013-09-06 09:30:00,47.18,47.21,46.45,46.46,21500.0,47.18,47.21,46.45,46.46,21500.0
2013-09-06 10:00:00,46.46,46.93,46.27,46.93,31800.0,46.46,46.93,46.27,46.93,31800.0
2013-09-06 10:30:00,46.94,47.16,46.94,47.13,9900.0,46.94,47.16,46.94,47.13,9900.0
2013-09-06 11:00:00,47.15,47.19,46.99,47.03,10300.0,47.15,47.19,46.99,47.03,10300.0
2013-09-06 11:30:00,47.03,47.14,46.94,46.96,10500.0,47.03,47.14,46.94,46.96,10500.0
2013-09-06 12:00:00,46.95,47.09,46.94,47.02,11700.0,46.95,47.09,46.94,47.02,11700.0
2013-09-06 12:30:00,47.0,47.08,46.94,47.07,7800.0,47.0,47.08,46.94,47.07,7800.0
2013-09-06 13:00:00,47.04,47.1,47.04,47.1,10200.0,47.04,47.1,47.04,47.1,10200.0
2013-09-06 13:30:00,47.11,47.24,47.11,47.17,9800.0,47.11,47.24,47.11,47.17,9800.0
2013-09-06 14:00:00,47.17,47.19,47.12,47.15,11200.0,47.17,47.19,47.12,47.15,11200.0
2013-09-06 14:30:00,47.16,47.23,47.14,47.14,14800.0,47.16,47.23,47.14,47.14,14800.0
2013-09-06 15:00:00,47.14,47.19,46.99,47.13,23700.0,47.14,47.19,46.99,47.13,23700.0
2013-09-06 15:30:00,47.13,47.15,46.82,46.87,109000.0,47.13,47.15,46.82,46.87,109000.0
2013-09-09 09:30:00,47.26,47.53,47.14,47.48,14300.0,47.26,47.53,47.14,47.48,14300.0
2013-09-09 10:00:00,47.48,47.64,47.37,47.57,44700.0,47.48,47.64,47.37,47.57,44700.0
2013-09-09 10:30:00,47.56,47.77,47.54,47.66,20300.0,47.56,47.77,47.54,47.66,20300.0
2013-09-09 11:00:00,47.68,47.7,47.59,47.63,12600.0,47.68,47.7,47.59,47.63,12600.0
2013-09-09 11:30:00,47.64,47.89,47.62,47.82,15300.0,47.64,47.89,47.62,47.82,15300.0
2013-09-09 12:00:00,47.83,47.99,47.79,47.98,17100.0,47.83,47.99,47.79,47.98,17100.0
2013-09-09 12:30:00,47.97,47.98,47.9,47.98,20200.0,47.97,47.98,47.9,47.98,20200.0
2013-09-09 13:00:00,47.96,48.04,47.92,47.97,15500.0,47.96,48.04,47.92,47.97,15500.0
2013-09-09 13:30:00,47.97,48.12,47.97,48.11,12000.0,47.97,48.12,47.97,48.11,12000.0
2013-09-09 14:00:00,48.13,48.28,48.13,48.23,38100.0,48.13,48.28,48.13,48.23,38100.0
2013-09-09 14:30:00,48.23,48.25,48.13,48.14,15800.0,48.23,48.25,48.13,48.14,15800.0
2013-09-09 15:00:00,48.13,48.2,48.12,48.13,34400.0,48.13,48.2,48.12,48.13,34400.0
2013-09-09 15:30:00,48.14,48.16,48.03,48.07,96100.0,48.14,48.16,48.03,48.07,96100.0
2013-09-10 09:30:00,48.3,48.62,48.19,48.56,33800.0,48.3,48.62,48.19,48.56,33800.0
2013-09-10 10:00:00,48.54,48.82,48.52,48.79,30400.0,48.54,48.82,48.52,48.79,30400.0
2013-09-10 10:30:00,48.84,48.98,48.77,48.95,18100.0,48.84,48.98,48.77,48.95,18100.0
2013-09-10 11:00:00,48.95,48.98,48.92,48.97,18500.0,48.95,48.98,48.92,48.97,18500.0
2013-09-10 11:30:00,48.97,49.0,48.66,48.69,20900.0,48.97,49.0,48.66,48.69,20900.0
2013-09-10 12:00:00,48.7,48.76,48.57,48.63,15500.0,48.7,48.76,48.57,48.63,15500.0
2013-09-10 12:30:00,48.63,48.72,48.63,48.72,12200.0,48.63,48.72,48.63,48.72,12200.0
2013-09-10 13:00:00,48.74,48.79,48.61,48.61,39200.0,48.74,48.79,48.61,48.61,39200.0
2013-09-10 13:30:00,48.61,48.64,48.54,48.62,93700.0,48.61,48.64,48.54,48.62,93700.0
2013-09-10 14:00:00,48.62,48.63,48.53,48.54,19300.0,48.62,48.63,48.53,48.54,19300.0
2013-09-10 14:30:00,48.53,48.55,48.47,48.55,25900.0,48.53,48.55,48.47,48.55,25900.0
2013-09-10 15:00:00,48.55,48.77,48.55,48.63,63100.0,48.55,48.77,48.55,48.63,63100.0
2013-09-10 15:30:00,48.63,48.7,48.54,48.66,119100.0,48.63,48.7,48.54,48.66,119100.0
2013-09-11 09:30:00,48.46,48.65,48.22,48.27,13700.0,48.46,48.65,48.22,48.27,13700.0
2013-09-11 10:00:00,48.27,48.39,48.21,48.3,15300.0,48.27,48.39,48.21,48.3,15300.0
2013-09-11 10:30:00,48.29,48.31,48.12,48.19,18300.0,48.29,48.31,48.12,48.19,18300.0
2013-09-11 11:00:00,48.21,48.37,48.21,48.31,23800.0,48.21,48.37,48.21,48.31,23800.0
2013-09-11 11:30:00,48.32,48.52,48.29,48.42,28500.0,48.32,48.52,48.29,48.42,28500.0
2013-09-11 12:00:00,48.41,48.47,48.35,48.38,18600.0,48.41,48.47,48.35,48.38,18600.0
2013-09-11 12:30:00,48.4,48.45,48.35,48.36,24900.0,48.4,48.45,48.35,48.36,24900.0
2013-09-11 13:00:00,48.38,48.46,48.36,48.44,22800.0,48.38,48.46,48.36,48.44,22800.0
2013-09-11 13:30:00,48.41,48.47,48.34,48.34,25600.0,48.41,48.47,48.34,48.34,25600.0
2013-09-11 14:00:00,48.34,48.38,48.3,48.36,16600.0,48.34,48.38,48.3,48.36,16600.0
2013-09-11 14:30:00,48.38,48.42,48.32,48.37,24600.0,48.38,48.42,48.32,48.37,24600.0
2013-09-11 15:00:00,48.33,48.38,48.25,48.31,45800.0,48.33,48.38,48.25,48.31,45800.0
2013-09-11 15:30:00,48.32,48.43,48.28,48.43,112600.0,48.32,48.43,48.28,48.43,112600.0
2013-09-12 09:30:00,48.43,48.69,48.23,48.58,38700.0,48.43,48.69,48.23,48.58,38700.0
2013-09-12 10:00:00,48.6,48.67,48.46,48.46,32900.0,48.6,48.67,48.46,48.46,32900.0
2013-09-12 10:30:00,48.47,48.5,48.27,48.27,19200.0,48.47,48.5,48.27,48.27,19200.0
2013-09-12 11:00:00,48.26,48.27,48.18,48.27,9300.0,48.26,48.27,48.18,48.27,9300.0
2013-09-12 11:30:00,48.27,48.32,48.1,48.29,13300.0,48.27,48.32,48.1,48.29,13300.0
2013-09-12 12:00:00,48.31,48.31,48.21,48.22,14200.0,48.31,48.31,48.21,48.22,14200.0
2013-09-12 12:30:00,48.22,48.37,48.22,48.28,17600.0,48.22,48.37,48.22,48.28,17600.0
2013-09-12 13:00:00,48.33,48.47,48.29,48.42,12800.0,48.33,48.47,48.29,48.42,12800.0
2013-09-12 13:30:00,48.43,48.46,48.21,48.25,11700.0,48.43,48.46,48.21,48.25,11700.0
2013-09-12 14:00:00,48.26,48.34,48.21,48.26,15100.0,48.26,48.34,48.21,48.26,15100.0
2013-09-12 14:30:00,48.25,48.34,48.15,48.33,13700.0,48.25,48.34,48.15,48.33,13700.0
2013-09-12 15:00:00,48.33,48.34,48.2,48.26,37400.0,48.33,48.34,48.2,48.26,37400.0
2013-09-12 15:30:00,48.27,48.27,48.17,48.25,69400.0,48.27,48.27,48.17,48.25,69400.0
2013-09-13 09:30:00,48.4,48.5,48.13,48.15,19000.0,48.4,48.5,48.13,48.15,19000.0
2013-09-13 10:00:00,48.21,48.21,47.91,48.01,9500.0,48.21,48.21,47.91,48.01,9500.0
2013-09-13 10:30:00,48.07,48.23,48.07,48.17,18200.0,48.07,48.23,48.07,48.17,18200.0
2013-09-13 11:00:00,48.18,48.18,47.97,48.05,13200.0,48.18,48.18,47.97,48.05,13200.0
2013-09-13 11:30:00,48.02,48.02,47.93,47.94,6500.0,48.02,48.02,47.93,47.94,6500.0
2013-09-13 12:00:00,47.95,47.99,47.92,47.99,9400.0,47.95,47.99,47.92,47.99,9400.0
2013-09-13 12:30:00,47.98,47.99,47.95,47.97,6700.0,47.98,47.99,47.95,47.97,6700.0
2013-09-13 13:00:00,47.98,48.01,47.98,48.0,4800.0,47.98,48.01,47.98,48.0,4800.0
2013-09-13 13:30:00,48.0,48.01,47.96,48.01,6100.0,48.0,48.01,47.96,48.01,6100.0
2013-09-13 14:00:00,48.02,48.15,48.01,48.13,10400.0,48.02,48.15,48.01,48.13,10400.0
2013-09-13 14:30:00,48.15,48.18,48.12,48.16,8100.0,48.15,48.18,48.12,48.16,8100.0
2013-09-13 15:00:00,48.16,48.25,48.16,48.24,17500.0,48.16,48.25,48.16,48.24,17500.0
2013-09-13 15:30:00,48.23,48.25,48.17,48.25,83900.0,48.23,48.25,48.17,48.25,83900.0
2013-09-16 09:30:00,48.79,48.84,48.29,48.44,47500.0,48.79,48.84,48.29,48.44,47500.0
2013-09-16 10:00:00,48.48,48.55,48.32,48.5,38100.0,48.48,48.55,48.32,48.5,38100.0
2013-09-16 10:30:00,48.51,48.59,48.44,48.44,35300.0,48.51,48.59,48.44,48.44,35300.0
2013-09-16 11:00:00,48.44,48.46,48.31,48.44,59200.0,48.44,48.46,48.31,48.44,59200.0
2013-09-16 11:30:00,48.45,48.56,48.45,48.51,15200.0,48.45,48.56,48.45,48.51,15200.0
2013-09-16 12:00:00,48.48,48.56,48.46,48.5,5300.0,48.48,48.56,48.46,48.5,5300.0
2013-09-16 12:30:00,48.48,48.51,48.41,48.41,8000.0,48.48,48.51,48.41,48.41,8000.0
2013-09-16 13:00:00,48.42,48.46,48.39,48.4,7800.0,48.42,48.46,48.39,48.4,7800.0
2013-09-16 13:30:00,48.39,48.39,48.15,48.3,9700.0,48.39,48.39,48.15,48.3,9700.0
2013-09-16 14:00:00,48.31,48.36,48.17,48.26,11500.0,48.31,48.36,48.17,48.26,11500.0
2013-09-16 14:30:00,48.27,48.32,48.16,48.26,13300.0,48.27,48.32,48.16,48.26,13300.0
2013-09-16 15:00:00,48.29,48.38,48.27,48.29,23100.0,48.29,48.38,48.27,48.29,23100.0
2013-09-16 15:30:00,48.29,48.3,48.14,48.22,106700.0,48.29,48.3,48.14,48.22,106700.0
2013-09-17 09:30:00,48.25,48.37,48.1,48.32,26000.0,48.25,48.37,48.1,48.32,26000.0
2013-09-17 10:00:00,48.32,48.43,48.28,48.3,27200.0,48.32,48.43,48.28,48.3,27200.0
2013-09-17 10:30:00,48.34,48.45,48.33,48.38,12200.0,48.34,48.45,48.33,48.38,12200.0
2013-09-17 11:00:00,48.38,48.38,48.29,48.3,5400.0,48.38,48.38,48.29,48.3,5400.0
2013-09-17 11:30:00,48.3,48.3,48.18,48.21,9900.0,48.3,48.3,48.18,48.21,9900.0
2013-09-17 12:00:00,48.22,48.32,48.22,48.25,15300.0,48.22,48.32,48.22,48.25,15300.0
2013-09-17 12:30:00,48.25,48.4,48.22,48.4,38900.0,48.25,48.4,48.22,48.4,38900.0
2013-09-17 13:00:00,48.4,48.46,48.39,48.41,14600.0,48.4,48.46,48.39,48.41,14600.0
2013-09-17 13:30:00,48.43,48.49,48.39,48.43,17800.0,48.43,48.49,48.39,48.43,17800.0
2013-09-17 14:00:00,48.44,48.51,48.38,48.5,32900.0,48.44,48.51,48.38,48.5,32900.0
2013-09-17 14:30:00,48.51,48.63,48.5,48.5,43500.0,48.51,48.63,48.5,48.5,43500.0
2013-09-17 15:00:00,48.5,48.56,48.48,48.54,26500.0,48.5,48.56,48.48,48.54,26500.0
2013-09-17 15:30:00,48.54,48.66,48.53,48.62,98400.0,48.54,48.66,48.53,48.62,98400.0
2013-09-18 09:30:00,48.68,48.79,48.39,48.53,59000.0,48.68,48.79,48.39,48.53,59000.0
2013-09-18 10:00:00,48.55,48.66,48.26,48.34,53300.0,48.55,48.66,48.26,48.34,53300.0
2013-09-18 10:30:00,48.37,48.48,48.23,48.28,53300.0,48.37,48.48,48.23,48.28,53300.0
2013-09-18 11:00:00,48.27,48.29,48.11,48.13,27000.0,48.27,48.29,48.11,48.13,27000.0
2013-09-18 11:30:00,48.14,48.28,48.14,48.15,25600.0,48.14,48.28,48.14,48.15,25600.0
2013-09-18 12:00:00,48.14,48.22,48.08,48.09,19800.0,48.14,48.22,48.08,48.09,19800.0
2013-09-18 12:30:00,48.09,48.16,48.03,48.16,12300.0,48.09,48.16,48.03,48.16,12300.0
2013-09-18 13:00:00,48.16,48.18,48.1,48.12,11800.0,48.16,48.18,48.1,48.12,11800.0
2013-09-18 13:30:00,48.12,48.13,48.0,48.03,21100.0,48.12,48.13,48.0,48.03,21100.0
2013-09-18 14:00:00,48.04,48.53,48.04,48.38,46600.0,48.04,48.53,48.04,48.38,46600.0
2013-09-18 14:30:00,48.36,48.51,48.33,48.51,54900.0,48.36,48.51,48.33,48.51,54900.0
2013-09-18 15:00:00,48.51,48.71,48.51,48.65,63500.0,48.51,48.71,48.51,48.65,63500.0
2013-09-18 15:30:00,48.66,48.68,48.38,48.4,188000.0,48.66,48.68,48.38,48.4,188000.0
2013-09-19 09:30:00,48.48,48.76,48.42,48.6,71800.0,48.48,48.76,48.42,48.6,71800.0
2013-09-19 10:00:00,48.6,48.71,48.49,48.66,78500.0,48.6,48.71,48.49,48.66,78500.0
2013-09-19 10:30:00,48.67,48.8,48.58,48.62,38300.0,48.67,48.8,48.58,48.62,38300.0
2013-09-19 11:00:00,48.6,48.63,48.57,48.6,25500.0,48.6,48.63,48.57,48.6,25500.0
2013-09-19 11:30:00,48.6,48.65,48.51,48.61,14500.0,48.6,48.65,48.51,48.61,14500.0
2013-09-19 12:00:00,48.61,48.68,48.59,48.64,7800.0,48.61,48.68,48.59,48.64,7800.0
2013-09-19 12:30:00,48.62,48.67,48.56,48.64,12900.0,48.62,48.67,48.56,48.64,12900.0
2013-09-19 13:00:00,48.63,48.66,48.57,48.61,11600.0,48.63,48.66,48.57,48.61,11600.0
2013-09-19 13:30:00,48.61,48.67,48.55,48.59,17800.0,48.61,48.67,48.55,48.59,17800.0
2013-09-19 14:00:00,48.61,48.69,48.59,48.59,13500.0,48.61,48.69,48.59,48.59,13500.0
2013-09-19 14:30:00,48.58,48.71,48.58,48.69,37700.0,48.58,48.71,48.58,48.69,37700.0
2013-09-19 15:00:00,48.7,48.71,48.59,48.65,60400.0,48.7,48.71,48.59,48.65,60400.0
2013-09-19 15:30:00,48.65,48.69,48.59,48.63,120400.0,48.65,48.69,48.59,48.63,120400.0
2013-09-20 09:30:00,48.56,48.6,48.4,48.54,116000.0,48.56,48.6,48.4,48.54,116000.0
2013-09-20 10:00:00,48.51,48.58,48.46,48.51,14900.0,48.51,48.58,48.46,48.51,14900.0
2013-09-20 10:30:00,48.52,48.59,48.46,48.58,19100.0,48.52,48.59,48.46,48.58,19100.0
2013-09-20 11:00:00,48.58,48.58,48.47,48.48,27900.0,48.58,48.58,48.47,48.48,27900.0
2013-09-20 11:30:00,48.49,48.55,48.45,48.47,24400.0,48.49,48.55,48.45,48.47,24400.0
2013-09-20 12:00:00,48.45,48.51,48.33,48.33,15000.0,48.45,48.51,48.33,48.33,15000.0
2013-09-20 12:30:00,48.34,48.55,48.3,48.55,20600.0,48.34,48.55,48.3,48.55,20600.0
2013-09-20 13:00:00,48.57,48.58,48.38,48.43,11700.0,48.57,48.58,48.38,48.43,11700.0
2013-09-20 13:30:00,48.45,48.46,48.23,48.23,22600.0,48.45,48.46,48.23,48.23,22600.0
2013-09-20 14:00:00,48.22,48.28,48.21,48.27,17800.0,48.22,48.28,48.21,48.27,17800.0
2013-09-20 14:30:00,48.26,48.3,48.15,48.15,39100.0,48.26,48.3,48.15,48.15,39100.0
2013-09-20 15:00:00,48.15,48.18,48.08,48.09,54400.0,48.15,48.18,48.08,48.09,54400.0
2013-09-20 15:30:00,48.1,48.25,48.02,48.14,150500.0,48.1,48.25,48.02,48.14,150500.0
2013-09-23 09:30:00,48.01,48.13,47.83,48.05,42300.0,48.01,48.13,47.83,48.05,42300.0
2013-09-23 10:00:00,48.12,48.22,47.93,48.12,21300.0,48.12,48.22,47.93,48.12,21300.0
2013-09-23 10:30:00,48.11,48.14,47.82,47.85,23900.0,48.11,48.14,47.82,47.85,23900.0
2013-09-23 11:00:00,47.84,47.97,47.81,47.97,27000.0,47.84,47.97,47.81,47.97,27000.0
2013-09-23 11:30:00,47.97,48.04,47.97,48.03,9500.0,47.97,48.04,47.97,48.03,9500.0
2013-09-23 12:00:00,48.0,48.18,48.0,48.05,20100.0,48.0,48.18,48.0,48.05,20100.0
2013-09-23 12:30:00,48.05,48.2,47.99,48.19,30900.0,48.05,48.2,47.99,48.19,30900.0
2013-09-23 13:00:00,48.19,48.19,48.11,48.17,8800.0,48.19,48.19,48.11,48.17,8800.0
2013-09-23 13:30:00,48.19,48.21,48.05,48.2,12500.0,48.19,48.21,48.05,48.2,12500.0
2013-09-23 14:00:00,48.2,48.21,47.89,47.93,74300.0,48.2,48.21,47.89,47.93,74300.0
2013-09-23 14:30:00,47.93,47.99,47.86,47.97,52300.0,47.93,47.99,47.86,47.97,52300.0
2013-09-23 15:00:00,47.97,47.98,47.83,47.85,25200.0,47.97,47.98,47.83,47.85,25200.0
2013-09-23 15:30:00,47.85,47.91,47.79,47.8,78300.0,47.85,47.91,47.79,47.8,78300.0
2013-09-24 09:30:00,47.91,48.03,47.82,47.91,19900.0,47.91,48.03,47.82,47.91,19900.0
2013-09-24 10:00:00,47.89,47.92,47.66,47.84,37400.0,47.89,47.92,47.66,47.84,37400.0
2013-09-24 10:30:00,47.84,48.0,47.78,47.89,17200.0,47.84,48.0,47.78,47.89,17200.0
2013-09-24 11:00:00,47.9,48.19,47.89,48.17,13000.0,47.9,48.19,47.89,48.17,13000.0
2013-09-24 11:30:00,48.17,48.22,48.12,48.21,8000.0,48.17,48.22,48.12,48.21,8000.0
2013-09-24 12:00:00,48.21,48.4,48.18,48.38,11000.0,48.21,48.4,48.18,48.38,11000.0
2013-09-24 12:30:00,48.38,48.42,48.33,48.33,8400.0,48.38,48.42,48.33,48.33,8400.0
2013-09-24 13:00:00,48.35,48.51,48.33,48.49,10800.0,48.35,48.51,48.33,48.49,10800.0
2013-09-24 13:30:00,48.49,48.55,48.48,48.51,7800.0,48.49,48.55,48.48,48.51,7800.0
2013-09-24 14:00:00,48.51,48.55,48.44,48.45,12600.0,48.51,48.55,48.44,48.45,12600.0
2013-09-24 14:30:00,48.47,48.59,48.47,48.56,21500.0,48.47,48.59,48.47,48.56,21500.0
2013-09-24 15:00:00,48.55,48.65,48.52,48.59,34100.0,48.55,48.65,48.52,48.59,34100.0
2013-09-24 15:30:00,48.59,48.61,48.34,48.39,101600.0,48.59,48.61,48.34,48.39,101600.0
2013-09-25 09:30:00,48.38,48.61,48.03,48.21,15700.0,48.38,48.61,48.03,48.21,15700.0
2013-09-25 10:00:00,48.21,48.54,48.08,48.54,18000.0,48.21,48.54,48.08,48.54,18000.0
2013-09-25 10:30:00,48.48,48.69,48.48,48.67,7300.0,48.48,48.69,48.48,48.67,7300.0
2013-09-25 11:00:00,48.66,48.96,48.52,48.85,22200.0,48.66,48.96,48.52,48.85,22200.0
2013-09-25 11:30:00,48.84,49.08,48.8,49.08,15100.0,48.84,49.08,48.8,49.08,15100.0
2013-09-25 12:00:00,49.06,49.09,48.87,48.94,7900.0,49.06,49.09,48.87,48.94,7900.0
2013-09-25 12:30:00,48.91,48.99,48.89,48.93,9000.0,48.91,48.99,48.89,48.93,9000.0
2013-09-25 13:00:00,48.94,49.0,48.79,48.81,10800.0,48.94,49.0,48.79,48.81,10800.0
2013-09-25 13:30:00,48.81,48.91,48.73,48.9,37700.0,48.81,48.91,48.73,48.9,37700.0
2013-09-25 14:00:00,48.9,48.96,48.8,48.8,18400.0,48.9,48.96,48.8,48.8,18400.0
2013-09-25 14:30:00,48.8,48.86,48.77,48.77,9000.0,48.8,48.86,48.77,48.77,9000.0
2013-09-25 15:00:00,48.78,48.86,48.67,48.73,29700.0,48.78,48.86,48.67,48.73,29700.0
2013-09-25 15:30:00,48.73,48.75,48.61,48.62,69000.0,48.73,48.75,48.61,48.62,69000.0
2013-09-26 09:30:00,48.03,48.61,47.27,48.58,98700.0,48.03,48.61,47.27,48.58,98700.0
2013-09-26 10:00:00,48.54,48.69,48.35,48.46,35100.0,48.54,48.69,48.35,48.46,35100.0
2013-09-26 10:30:00,48.44,48.44,48.05,48.19,27000.0,48.44,48.44,48.05,48.19,27000.0
2013-09-26 11:00:00,48.18,48.24,48.07,48.2,18900.0,48.18,48.24,48.07,48.2,18900.0
2013-09-26 11:30:00,48.21,48.26,48.19,48.23,12000.0,48.21,48.26,48.19,48.23,12000.0
2013-09-26 12:00:00,48.23,48.31,48.22,48.29,15200.0,48.23,48.31,48.22,48.29,15200.0
2013-09-26 12:30:00,48.29,48.37,48.28,48.28,13300.0,48.29,48.37,48.28,48.28,13300.0
2013-09-26 13:00:00,48.28,48.38,48.28,48.35,13800.0,48.28,48.38,48.28,48.35,13800.0
2013-09-26 13:30:00,48.35,48.36,48.19,48.23,13100.0,48.35,48.36,48.19,48.23,13100.0
2013-09-26 14:00:00,48.23,48.26,48.12,48.21,18600.0,48.23,48.26,48.12,48.21,18600.0
2013-09-26 14:30:00,48.21,48.22,48.1,48.13,19200.0,48.21,48.22,48.1,48.13,19200.0
2013-09-26 15:00:00,48.13,48.32,48.11,48.25,48900.0,48.13,48.32,48.11,48.25,48900.0
2013-09-26 15:30:00,48.26,48.43,48.21,48.43,88800.0,48.26,48.43,48.21,48.43,88800.0
2013-09-27 09:30:00,48.04,48.09,47.83,47.91,17500.0,48.04,48.09,47.83,47.91,17500.0
2013-09-27 10:00:00,47.95,48.02,47.85,47.97,13200.0,47.95,48.02,47.85,47.97,13200.0
2013-09-27 10:30:00,47.96,48.14,47.96,48.11,10800.0,47.96,48.14,47.96,48.11,10800.0
2013-09-27 11:00:00,48.12,48.14,48.0,48.09,7800.0,48.12,48.14,48.0,48.09,7800.0
2013-09-27 11:30:00,48.09,48.19,48.06,48.1,5900.0,48.09,48.19,48.06,48.1,5900.0
2013-09-27 12:00:00,48.08,48.2,48.08,48.16,5600.0,48.08,48.2,48.08,48.16,5600.0
2013-09-27 12:30:00,48.17,48.28,48.17,48.23,9700.0,48.17,48.28,48.17,48.23,9700.0
2013-09-27 13:00:00,48.24,48.32,48.19,48.19,9300.0,48.24,48.32,48.19,48.19,9300.0
2013-09-27 13:30:00,48.18,48.26,48.16,48.19,8100.0,48.18,48.26,48.16,48.19,8100.0
2013-09-27 14:00:00,48.18,48.25,48.13,48.17,11900.0,48.18,48.25,48.13,48.17,11900.0
2013-09-27 14:30:00,48.17,48.21,48.12,48.17,23600.0,48.17,48.21,48.12,48.17,23600.0
2013-09-27 15:00:00,48.17,48.23,48.14,48.17,25600.0,48.17,48.23,48.14,48.17,25600.0
2013-09-27 15:30:00,48.17,48.21,48.1,48.13,63700.0,48.17,48.21,48.1,48.13,63700.0
2013-09-30 09:30:00,47.47,47.6,47.32,47.38,19100.0,47.47,47.6,47.32,47.38,19100.0
2013-09-30 10:00:00,47.36,47.52,47.34,47.51,19900.0,47.36,47.52,47.34,47.51,19900.0
2013-09-30 10:30:00,47.5,47.81,47.5,47.78,11300.0,47.5,47.81,47.5,47.78,11300.0
2013-09-30 11:00:00,47.76,47.94,47.76,47.94,15300.0,47.76,47.94,47.76,47.94,15300.0
2013-09-30 11:30:00,47.94,48.12,47.94,48.12,9300.0,47.94,48.12,47.94,48.12,9300.0
2013-09-30 12:00:00,48.1,48.1,47.93,48.02,12800.0,48.1,48.1,47.93,48.02,12800.0
2013-09-30 12:30:00,48.03,48.27,48.03,48.22,14100.0,48.03,48.27,48.03,48.22,14100.0
2013-09-30 13:00:00,48.24,48.43,48.24,48.29,16100.0,48.24,48.43,48.24,48.29,16100.0
2013-09-30 13:30:00,48.29,48.46,48.25,48.32,15000.0,48.29,48.46,48.25,48.32,15000.0
2013-09-30 14:00:00,48.32,48.5,48.32,48.42,27300.0,48.32,48.5,48.32,48.42,27300.0
2013-09-30 14:30:00,48.43,48.58,48.39,48.48,26400.0,48.43,48.58,48.39,48.48,26400.0
2013-09-30 15:00:00,48.48,48.59,48.46,48.55,60900.0,48.48,48.59,48.46,48.55,60900.0
2013-09-30 15:30:00,48.56,48.64,48.41,48.54,156200.0,48.56,48.64,48.41,48.54,156200.0
2013-10-01 09:30:00,48.66,49.6,48.66,49.56,39900.0,48.66,49.6,48.66,49.56,39900.0
2013-10-01 10:00:00,49.57,49.75,49.2,49.38,54900.0,49.57,49.75,49.2,49.38,54900.0
2013-10-01 10:30:00,49.41,49.65,49.41,49.45,37900.0,49.41,49.65,49.41,49.45,37900.0
2013-10-01 11:00:00,49.45,49.65,49.45,49.52,34300.0,49.45,49.65,49.45,49.52,34300.0
2013-10-01 11:30:00,49.53,49.77,49.53,49.73,23100.0,49.53,49.77,49.53,49.73,23100.0
2013-10-01 12:00:00,49.71,49.88,49.71,49.88,22900.0,49.71,49.88,49.71,49.88,22900.0
2013-10-01 12:30:00,49.86,49.89,49.5,49.5,23400.0,49.86,49.89,49.5,49.5,23400.0
2013-10-01 13:00:00,49.5,49.62,49.42,49.46,23400.0,49.5,49.62,49.42,49.46,23400.0
2013-10-01 13:30:00,49.43,49.51,49.3,49.48,21300.0,49.43,49.51,49.3,49.48,21300.0
2013-10-01 14:00:00,49.47,49.56,49.15,49.17,24900.0,49.47,49.56,49.15,49.17,24900.0
2013-10-01 14:30:00,49.2,49.42,49.13,49.39,32500.0,49.2,49.42,49.13,49.39,32500.0
2013-10-01 15:00:00,49.38,49.38,49.26,49.29,34800.0,49.38,49.38,49.26,49.29,34800.0
2013-10-01 15:30:00,49.29,49.41,49.24,49.36,130300.0,49.29,49.41,49.24,49.36,130300.0
2013-10-02 09:30:00,48.88,49.09,48.59,48.87,22400.0,48.88,49.09,48.59,48.87,22400.0
2013-10-02 10:00:00,48.89,48.93,48.61,48.9,15400.0,48.89,48.93,48.61,48.9,15400.0
2013-10-02 10:30:00,48.9,48.9,48.83,48.9,23600.0,48.9,48.9,48.83,48.9,23600.0
2013-10-02 11:00:00,48.89,48.89,48.82,48.82,22100.0,48.89,48.89,48.82,48.82,22100.0
2013-10-02 11:30:00,48.83,48.87,48.68,48.78,38400.0,48.83,48.87,48.68,48.78,38400.0
2013-10-02 12:00:00,48.79,48.84,48.72,48.77,31900.0,48.79,48.84,48.72,48.77,31900.0
2013-10-02 12:30:00,48.78,48.88,48.78,48.82,14800.0,48.78,48.88,48.78,48.82,14800.0
2013-10-02 13:00:00,48.83,48.85,48.79,48.79,32100.0,48.83,48.85,48.79,48.79,32100.0
2013-10-02 13:30:00,48.79,48.93,48.73,48.87,21000.0,48.79,48.93,48.73,48.87,21000.0
2013-10-02 14:00:00,48.85,48.9,48.8,48.84,16100.0,48.85,48.9,48.8,48.84,16100.0
2013-10-02 14:30:00,48.84,48.86,48.72,48.83,20200.0,48.84,48.86,48.72,48.83,20200.0
2013-10-02 15:00:00,48.81,48.83,48.71,48.78,31400.0,48.81,48.83,48.71,48.78,31400.0
2013-10-02 15:30:00,48.78,48.87,48.77,48.87,68400.0,48.78,48.87,48.77,48.87,68400.0
2013-10-03 09:30:00,48.65,48.68,48.2,48.22,31300.0,48.65,48.68,48.2,48.22,31300.0
2013-10-03 10:00:00,48.23,48.23,47.9,47.97,27400.0,48.23,48.23,47.9,47.97,27400.0
2013-10-03 10:30:00,48.0,48.03,47.86,47.98,20500.0,48.0,48.03,47.86,47.98,20500.0
2013-10-03 11:00:00,47.99,48.08,47.89,47.98,25900.0,47.99,48.08,47.89,47.98,25900.0
2013-10-03 11:30:00,47.94,48.06,47.68,47.68,14700.0,47.94,48.06,47.68,47.68,14700.0
2013-10-03 12:00:00,47.77,47.91,47.7,47.86,8700.0,47.77,47.91,47.7,47.86,8700.0
2013-10-03 12:30:00,47.86,48.01,47.79,48.01,8600.0,47.86,48.01,47.79,48.01,8600.0
2013-10-03 13:00:00,47.99,48.28,47.98,48.27,9300.0,47.99,48.28,47.98,48.27,9300.0
2013-10-03 13:30:00,48.3,48.39,48.15,48.28,12500.0,48.3,48.39,48.15,48.28,12500.0
2013-10-03 14:00:00,48.27,48.29,48.05,48.26,11600.0,48.27,48.29,48.05,48.26,11600.0
2013-10-03 14:30:00,48.24,48.39,48.14,48.34,11600.0,48.24,48.39,48.14,48.34,11600.0
2013-10-03 15:00:00,48.28,48.33,48.22,48.33,19400.0,48.28,48.33,48.22,48.33,19400.0
2013-10-03 15:30:00,48.32,48.36,48.16,48.18,109700.0,48.32,48.36,48.16,48.18,109700.0
2013-10-04 09:30:00,48.28,48.42,48.07,48.35,11900.0,48.28,48.42,48.07,48.35,11900.0
2013-10-04 10:00:00,48.35,48.38,48.15,48.29,26000.0,48.35,48.38,48.15,48.29,26000.0
2013-10-04 10:30:00,48.3,48.46,48.3,48.43,15200.0,48.3,48.46,48.3,48.43,15200.0
2013-10-04 11:00:00,48.42,48.58,48.41,48.54,10500.0,48.42,48.58,48.41,48.54,10500.0
2013-10-04 11:30:00,48.55,48.76,48.54,48.74,6800.0,48.55,48.76,48.54,48.74,6800.0
2013-10-04 12:00:00,48.72,48.96,48.7,48.96,7100.0,48.72,48.96,48.7,48.96,7100.0
2013-10-04 12:30:00,48.95,48.95,48.84,48.84,6400.0,48.95,48.95,48.84,48.84,6400.0
2013-10-04 13:00:00,48.89,48.89,48.75,48.77,7400.0,48.89,48.89,48.75,48.77,7400.0
2013-10-04 13:30:00,48.77,48.77,48.66,48.66,9800.0,48.77,48.77,48.66,48.66,9800.0
2013-10-04 14:00:00,48.69,48.82,48.68,48.76,9700.0,48.69,48.82,48.68,48.76,9700.0
2013-10-04 14:30:00,48.75,49.0,48.75,49.0,12600.0,48.75,49.0,48.75,49.0,12600.0
2013-10-04 15:00:00,48.98,48.99,48.81,48.87,16300.0,48.98,48.99,48.81,48.87,16300.0
2013-10-04 15:30:00,48.86,48.87,48.7,48.74,54500.0,48.86,48.87,48.7,48.74,54500.0
2013-10-07 09:30:00,48.3,48.3,47.88,47.99,31500.0,48.3,48.3,47.88,47.99,31500.0
2013-10-07 10:00:00,48.04,48.35,47.91,48.29,23000.0,48.04,48.35,47.91,48.29,23000.0
2013-10-07 10:30:00,48.29,48.39,48.24,48.29,10200.0,48.29,48.39,48.24,48.29,10200.0
2013-10-07 11:00:00,48.25,48.33,48.18,48.26,8100.0,48.25,48.33,48.18,48.26,8100.0
2013-10-07 11:30:00,48.25,48.43,48.2,48.42,11200.0,48.25,48.43,48.2,48.42,11200.0
2013-10-07 12:00:00,48.42,48.46,48.36,48.37,6200.0,48.42,48.46,48.36,48.37,6200.0
2013-10-07 12:30:00,48.35,48.42,48.31,48.34,12300.0,48.35,48.42,48.31,48.34,12300.0
2013-10-07 13:00:00,48.36,48.52,48.36,48.5,7300.0,48.36,48.52,48.36,48.5,7300.0
2013-10-07 13:30:00,48.48,48.66,48.41,48.66,15000.0,48.48,48.66,48.41,48.66,15000.0
2013-10-07 14:00:00,48.66,48.7,48.58,48.68,20900.0,48.66,48.7,48.58,48.68,20900.0
2013-10-07 14:30:00,48.67,48.69,48.57,48.6,8600.0,48.67,48.69,48.57,48.6,8600.0
2013-10-07 15:00:00,48.6,48.66,48.53,48.53,16000.0,48.6,48.66,48.53,48.53,16000.0
2013-10-07 15:30:00,48.55,48.56,48.2,48.21,93900.0,48.55,48.56,48.2,48.21,93900.0
2013-10-08 09:30:00,48.39,49.01,48.22,48.99,57100.0,48.39,49.01,48.22,48.99,57100.0
2013-10-08 10:00:00,49.0,49.53,48.94,49.28,93400.0,49.0,49.53,48.94,49.28,93400.0
2013-10-08 10:30:00,49.29,49.29,48.83,48.88,96000.0,49.29,49.29,48.83,48.88,96000.0
2013-10-08 11:00:00,48.85,48.97,48.78,48.82,112000.0,48.85,48.97,48.78,48.82,112000.0
2013-10-08 11:30:00,48.82,48.82,48.43,48.44,29900.0,48.82,48.82,48.43,48.44,29900.0
2013-10-08 12:00:00,48.43,48.43,48.04,48.08,21900.0,48.43,48.43,48.04,48.08,21900.0
2013-10-08 12:30:00,48.08,48.36,48.03,48.35,31500.0,48.08,48.36,48.03,48.35,31500.0
2013-10-08 13:00:00,48.35,48.45,48.21,48.42,40400.0,48.35,48.45,48.21,48.42,40400.0
2013-10-08 13:30:00,48.41,48.56,48.3,48.3,46400.0,48.41,48.56,48.3,48.3,46400.0
2013-10-08 14:00:00,48.3,48.3,48.09,48.27,36500.0,48.3,48.3,48.09,48.27,36500.0
2013-10-08 14:30:00,48.25,48.3,48.18,48.27,32900.0,48.25,48.3,48.18,48.27,32900.0
2013-10-08 15:00:00,48.28,48.4,48.18,48.39,57700.0,48.28,48.4,48.18,48.39,57700.0
2013-10-08 15:30:00,48.36,48.46,48.04,48.08,130400.0,48.36,48.46,48.04,48.08,130400.0
2013-10-09 09:30:00,48.55,48.92,48.08,48.32,57300.0,48.55,48.92,48.08,48.32,57300.0
2013-10-09 10:00:00,48.32,48.32,47.9,48.15,18800.0,48.32,48.32,47.9,48.15,18800.0
2013-10-09 10:30:00,48.12,48.17,47.76,47.76,94000.0,48.12,48.17,47.76,47.76,94000.0
2013-10-09 11:00:00,47.74,47.83,47.51,47.69,24500.0,47.74,47.83,47.51,47.69,24500.0
2013-10-09 11:30:00,47.69,47.88,47.62,47.76,29600.0,47.69,47.88,47.62,47.76,29600.0
2013-10-09 12:00:00,47.76,47.91,47.71,47.89,16700.0,47.76,47.91,47.71,47.89,16700.0
2013-10-09 12:30:00,47.88,47.93,47.8,47.91,64900.0,47.88,47.93,47.8,47.91,64900.0
2013-10-09 13:00:00,47.91,48.25,47.9,48.19,48200.0,47.91,48.25,47.9,48.19,48200.0
2013-10-09 13:30:00,48.19,48.23,48.11,48.15,34000.0,48.19,48.23,48.11,48.15,34000.0
2013-10-09 14:00:00,48.21,48.25,47.94,48.07,24600.0,48.21,48.25,47.94,48.07,24600.0
2013-10-09 14:30:00,48.12,48.25,48.01,48.25,34600.0,48.12,48.25,48.01,48.25,34600.0
2013-10-09 15:00:00,48.22,48.23,48.07,48.1,26300.0,48.22,48.23,48.07,48.1,26300.0
2013-10-09 15:30:00,48.1,48.19,47.77,47.91,119100.0,48.1,48.19,47.77,47.91,119100.0
2013-10-10 09:30:00,48.69,49.28,48.63,49.06,42600.0,48.69,49.28,48.63,49.06,42600.0
2013-10-10 10:00:00,49.07,49.1,48.86,49.09,17500.0,49.07,49.1,48.86,49.09,17500.0
2013-10-10 10:30:00,49.1,49.29,49.08,49.19,28900.0,49.1,49.29,49.08,49.19,28900.0
2013-10-10 11:00:00,49.16,49.18,49.03,49.15,10800.0,49.16,49.18,49.03,49.15,10800.0
2013-10-10 11:30:00,49.19,49.34,49.14,49.23,23400.0,49.19,49.34,49.14,49.23,23400.0
2013-10-10 12:00:00,49.24,49.26,49.13,49.24,10600.0,49.24,49.26,49.13,49.24,10600.0
2013-10-10 12:30:00,49.25,49.4,49.24,49.3,32800.0,49.25,49.4,49.24,49.3,32800.0
2013-10-10 13:00:00,49.3,49.33,49.19,49.22,15600.0,49.3,49.33,49.19,49.22,15600.0
2013-10-10 13:30:00,49.21,49.3,49.12,49.28,21000.0,49.21,49.3,49.12,49.28,21000.0
2013-10-10 14:00:00,49.28,49.3,49.2,49.24,29600.0,49.28,49.3,49.2,49.24,29600.0
2013-10-10 14:30:00,49.24,49.27,49.14,49.23,14200.0,49.24,49.27,49.14,49.23,14200.0
2013-10-10 15:00:00,49.22,49.35,49.16,49.21,61300.0,49.22,49.35,49.16,49.21,61300.0
2013-10-10 15:30:00,49.23,49.23,49.09,49.23,69700.0,49.23,49.23,49.09,49.23,69700.0
2013-10-11 09:30:00,49.15,49.26,48.84,49.26,13100.0,49.15,49.26,48.84,49.26,13100.0
2013-10-11 10:00:00,49.25,49.39,49.17,49.34,47800.0,49.25,49.39,49.17,49.34,47800.0
2013-10-11 10:30:00,49.3,49.34,49.24,49.3,29300.0,49.3,49.34,49.24,49.3,29300.0
2013-10-11 11:00:00,49.31,49.33,49.25,49.25,31200.0,49.31,49.33,49.25,49.25,31200.0
2013-10-11 11:30:00,49.26,49.44,49.25,49.44,65100.0,49.26,49.44,49.25,49.44,65100.0
2013-10-11 12:00:00,49.39,49.73,49.39,49.68,34600.0,49.39,49.73,49.39,49.68,34600.0
2013-10-11 12:30:00,49.66,49.84,49.66,49.82,17900.0,49.66,49.84,49.66,49.82,17900.0
2013-10-11 13:00:00,49.81,49.93,49.69,49.77,24900.0,49.81,49.93,49.69,49.77,24900.0
2013-10-11 13:30:00,49.79,49.86,49.77,49.83,21400.0,49.79,49.86,49.77,49.83,21400.0
2013-10-11 14:00:00,49.85,49.9,49.75,49.79,15800.0,49.85,49.9,49.75,49.79,15800.0
2013-10-11 14:30:00,49.77,49.77,49.51,49.53,38300.0,49.77,49.77,49.51,49.53,38300.0
2013-10-11 15:00:00,49.54,49.58,49.45,49.54,40500.0,49.54,49.58,49.45,49.54,40500.0
2013-10-11 15:30:00,49.54,49.63,49.45,49.63,101900.0,49.54,49.63,49.45,49.63,101900.0
2013-10-14 09:30:00,48.57,49.32,48.55,48.79,67800.0,48.57,49.32,48.55,48.79,67800.0
2013-10-14 10:00:00,48.77,48.84,48.63,48.67,42400.0,48.77,48.84,48.63,48.67,42400.0
2013-10-14 10:30:00,48.69,48.77,48.62,48.71,25000.0,48.69,48.77,48.62,48.71,25000.0
2013-10-14 11:00:00,48.71,48.94,48.7,48.88,37700.0,48.71,48.94,48.7,48.88,37700.0
2013-10-14 11:30:00,48.88,49.14,48.88,49.1,54100.0,48.88,49.14,48.88,49.1,54100.0
2013-10-14 12:00:00,49.15,49.15,48.99,49.03,21900.0,49.15,49.15,48.99,49.03,21900.0
2013-10-14 12:30:00,49.05,49.12,49.04,49.09,14000.0,49.05,49.12,49.04,49.09,14000.0
2013-10-14 13:00:00,49.09,49.21,49.05,49.07,20700.0,49.09,49.21,49.05,49.07,20700.0
2013-10-14 13:30:00,49.07,49.11,49.03,49.09,20200.0,49.07,49.11,49.03,49.09,20200.0
2013-10-14 14:00:00,49.09,49.24,49.09,49.21,23400.0,49.09,49.24,49.09,49.21,23400.0
2013-10-14 14:30:00,49.19,49.24,49.02,49.09,38900.0,49.19,49.24,49.02,49.09,38900.0
2013-10-14 15:00:00,49.08,49.2,49.06,49.13,54900.0,49.08,49.2,49.06,49.13,54900.0
2013-10-14 15:30:00,49.14,49.16,48.97,49.15,92900.0,49.14,49.16,48.97,49.15,92900.0
2013-10-15 09:30:00,48.94,49.0,48.44,48.57,14500.0,48.94,49.0,48.44,48.57,14500.0
2013-10-15 10:00:00,48.55,48.62,48.5,48.6,14000.0,48.55,48.62,48.5,48.6,14000.0
2013-10-15 10:30:00,48.59,48.67,48.41,48.41,30200.0,48.59,48.67,48.41,48.41,30200.0
2013-10-15 11:00:00,48.42,48.59,48.32,48.59,43400.0,48.42,48.59,48.32,48.59,43400.0
2013-10-15 11:30:00,48.58,48.61,48.46,48.57,11800.0,48.58,48.61,48.46,48.57,11800.0
2013-10-15 12:00:00,48.53,48.53,48.34,48.42,36900.0,48.53,48.53,48.34,48.42,36900.0
2013-10-15 12:30:00,48.39,48.43,48.33,48.37,20700.0,48.39,48.43,48.33,48.37,20700.0
2013-10-15 13:00:00,48.38,48.47,48.34,48.4,11800.0,48.38,48.47,48.34,48.4,11800.0
2013-10-15 13:30:00,48.39,48.54,48.38,48.5,19600.0,48.39,48.54,48.38,48.5,19600.0
2013-10-15 14:00:00,48.51,48.57,48.3,48.3,19300.0,48.51,48.57,48.3,48.3,19300.0
2013-10-15 14:30:00,48.3,48.34,48.07,48.23,20800.0,48.3,48.34,48.07,48.23,20800.0
2013-10-15 15:00:00,48.27,48.54,48.24,48.48,26200.0,48.27,48.54,48.24,48.48,26200.0
2013-10-15 15:30:00,48.46,48.48,48.25,48.25,61100.0,48.46,48.48,48.25,48.25,61100.0
2013-10-16 09:30:00,48.4,48.6,48.2,48.5,54100.0,48.4,48.6,48.2,48.5,54100.0
2013-10-16 10:00:00,48.54,48.65,48.36,48.58,33200.0,48.54,48.65,48.36,48.58,33200.0
2013-10-16 10:30:00,48.58,48.63,48.45,48.62,18900.0,48.58,48.63,48.45,48.62,18900.0
2013-10-16 11:00:00,48.61,48.83,48.54,48.54,19000.0,48.61,48.83,48.54,48.54,19000.0
2013-10-16 11:30:00,48.63,48.75,48.55,48.64,42600.0,48.63,48.75,48.55,48.64,42600.0
2013-10-16 12:00:00,48.62,48.69,48.56,48.6,39600.0,48.62,48.69,48.56,48.6,39600.0
2013-10-16 12:30:00,48.6,48.76,48.58,48.69,12200.0,48.6,48.76,48.58,48.69,12200.0
2013-10-16 13:00:00,48.67,48.77,48.67,48.67,11200.0,48.67,48.77,48.67,48.67,11200.0
2013-10-16 13:30:00,48.69,48.78,48.66,48.77,23000.0,48.69,48.78,48.66,48.77,23000.0
2013-10-16 14:00:00,48.77,48.77,48.66,48.66,45900.0,48.77,48.77,48.66,48.66,45900.0
2013-10-16 14:30:00,48.65,48.66,48.55,48.64,23700.0,48.65,48.66,48.55,48.64,23700.0
2013-10-16 15:00:00,48.66,48.69,48.6,48.67,34000.0,48.66,48.69,48.6,48.67,34000.0
2013-10-16 15:30:00,48.66,48.68,48.63,48.66,74300.0,48.66,48.68,48.63,48.66,74300.0
2013-10-17 09:30:00,48.33,48.6,48.29,48.43,34200.0,48.33,48.6,48.29,48.43,34200.0
2013-10-17 10:00:00,48.46,48.68,48.32,48.68,18200.0,48.46,48.68,48.32,48.68,18200.0
2013-10-17 10:30:00,48.72,48.89,48.7,48.89,22400.0,48.72,48.89,48.7,48.89,22400.0
2013-10-17 11:00:00,48.88,49.15,48.88,49.14,21900.0,48.88,49.15,48.88,49.14,21900.0
2013-10-17 11:30:00,49.13,49.27,49.12,49.22,56600.0,49.13,49.27,49.12,49.22,56600.0
2013-10-17 12:00:00,49.21,49.29,49.07,49.17,45500.0,49.21,49.29,49.07,49.17,45500.0
2013-10-17 12:30:00,49.17,49.3,49.14,49.29,21000.0,49.17,49.3,49.14,49.29,21000.0
2013-10-17 13:00:00,49.28,49.35,49.22,49.28,18400.0,49.28,49.35,49.22,49.28,18400.0
2013-10-17 13:30:00,49.28,49.36,49.25,49.27,18900.0,49.28,49.36,49.25,49.27,18900.0
2013-10-17 14:00:00,49.26,49.34,49.2,49.3,24800.0,49.26,49.34,49.2,49.3,24800.0
2013-10-17 14:30:00,49.31,49.33,49.18,49.25,23800.0,49.31,49.33,49.18,49.25,23800.0
2013-10-17 15:00:00,49.24,49.34,49.2,49.31,32200.0,49.24,49.34,49.2,49.31,32200.0
2013-10-17 15:30:00,49.31,49.53,49.3,49.46,111300.0,49.31,49.53,49.3,49.46,111300.0
2013-10-18 09:30:00,49.67,49.78,49.27,49.51,45200.0,49.67,49.78,49.27,49.51,45200.0
2013-10-18 10:00:00,49.51,49.64,49.48,49.48,19500.0,49.51,49.64,49.48,49.48,19500.0
2013-10-18 10:30:00,49.5,49.63,49.47,49.59,44400.0,49.5,49.63,49.47,49.59,44400.0
2013-10-18 11:00:00,49.59,49.69,49.54,49.6,40100.0,49.59,49.69,49.54,49.6,40100.0
2013-10-18 11:30:00,49.63,49.72,49.51,49.51,20100.0,49.63,49.72,49.51,49.51,20100.0
2013-10-18 12:00:00,49.51,49.67,49.5,49.65,11400.0,49.51,49.67,49.5,49.65,11400.0
2013-10-18 12:30:00,49.64,49.71,49.63,49.68,16900.0,49.64,49.71,49.63,49.68,16900.0
2013-10-18 13:00:00,49.65,49.77,49.65,49.71,19200.0,49.65,49.77,49.65,49.71,19200.0
2013-10-18 13:30:00,49.72,49.76,49.67,49.71,20500.0,49.72,49.76,49.67,49.71,20500.0
2013-10-18 14:00:00,49.73,49.76,49.68,49.76,20500.0,49.73,49.76,49.68,49.76,20500.0
2013-10-18 14:30:00,49.77,49.84,49.69,49.83,39500.0,49.77,49.84,49.69,49.83,39500.0
2013-10-18 15:00:00,49.83,49.84,49.7,49.79,30100.0,49.83,49.84,49.7,49.79,30100.0
2013-10-18 15:30:00,49.79,49.87,49.72,49.82,96900.0,49.79,49.87,49.72,49.82,96900.0
2013-10-21 09:30:00,49.94,50.23,49.89,50.19,40100.0,49.94,50.23,49.89,50.19,40100.0
2013-10-21 10:00:00,50.2,50.2,50.05,50.05,16200.0,50.2,50.2,50.05,50.05,16200.0
2013-10-21 10:30:00,50.02,50.06,49.85,49.87,14000.0,50.02,50.06,49.85,49.87,14000.0
2013-10-21 11:00:00,49.84,49.88,49.71,49.76,10500.0,49.84,49.88,49.71,49.76,10500.0
2013-10-21 11:30:00,49.76,49.89,49.68,49.85,14700.0,49.76,49.89,49.68,49.85,14700.0
2013-10-21 12:00:00,49.87,49.93,49.81,49.93,6300.0,49.87,49.93,49.81,49.93,6300.0
2013-10-21 12:30:00,49.93,50.04,49.93,50.04,4800.0,49.93,50.04,49.93,50.04,4800.0
2013-10-21 13:00:00,50.05,50.09,49.99,50.07,6800.0,50.05,50.09,49.99,50.07,6800.0
2013-10-21 13:30:00,50.07,50.15,50.06,50.1,12300.0,50.07,50.15,50.06,50.1,12300.0
2013-10-21 14:00:00,50.1,50.12,49.94,49.97,15700.0,50.1,50.12,49.94,49.97,15700.0
2013-10-21 14:30:00,49.99,50.04,49.82,49.83,16500.0,49.99,50.04,49.82,49.83,16500.0
2013-10-21 15:00:00,49.85,49.98,49.83,49.9,15900.0,49.85,49.98,49.83,49.9,15900.0
2013-10-21 15:30:00,49.89,50.06,49.87,50.03,57800.0,49.89,50.06,49.87,50.03,57800.0
2013-10-22 09:30:00,50.21,50.57,49.93,49.93,23500.0,50.21,50.57,49.93,49.93,23500.0
2013-10-22 10:00:00,49.96,50.32,49.94,50.24,64300.0,49.96,50.32,49.94,50.24,64300.0
2013-10-22 10:30:00,50.23,50.39,50.14,50.36,96500.0,50.23,50.39,50.14,50.36,96500.0
2013-10-22 11:00:00,50.35,50.5,50.29,50.39,45600.0,50.35,50.5,50.29,50.39,45600.0
2013-10-22 11:30:00,50.42,50.57,50.34,50.54,16300.0,50.42,50.57,50.34,50.54,16300.0
2013-10-22 12:00:00,50.55,50.58,50.47,50.53,20400.0,50.55,50.58,50.47,50.53,20400.0
2013-10-22 12:30:00,50.51,50.51,50.35,50.43,15400.0,50.51,50.51,50.35,50.43,15400.0
2013-10-22 13:00:00,50.44,50.56,50.41,50.51,20100.0,50.44,50.56,50.41,50.51,20100.0
2013-10-22 13:30:00,50.5,50.74,50.45,50.7,33700.0,50.5,50.74,50.45,50.7,33700.0
2013-10-22 14:00:00,50.71,50.77,50.63,50.7,39700.0,50.71,50.77,50.63,50.7,39700.0
2013-10-22 14:30:00,50.7,50.87,50.66,50.73,44500.0,50.7,50.87,50.66,50.73,44500.0
2013-10-22 15:00:00,50.75,50.91,50.74,50.82,50500.0,50.75,50.91,50.74,50.82,50500.0
2013-10-22 15:30:00,50.82,50.92,50.72,50.79,136000.0,50.82,50.92,50.72,50.79,136000.0
2013-10-23 09:30:00,50.25,50.35,49.26,49.26,131400.0,50.25,50.35,49.26,49.26,131400.0
2013-10-23 10:00:00,49.29,49.49,48.95,48.97,46400.0,49.29,49.49,48.95,48.97,46400.0
2013-10-23 10:30:00,48.94,49.02,48.59,48.66,88700.0,48.94,49.02,48.59,48.66,88700.0
2013-10-23 11:00:00,48.67,48.73,48.51,48.6,100300.0,48.67,48.73,48.51,48.6,100300.0
2013-10-23 11:30:00,48.59,48.66,48.5,48.56,88200.0,48.59,48.66,48.5,48.56,88200.0
2013-10-23 12:00:00,48.56,48.56,48.27,48.27,74700.0,48.56,48.56,48.27,48.27,74700.0
2013-10-23 12:30:00,48.3,48.71,48.28,48.64,54800.0,48.3,48.71,48.28,48.64,54800.0
2013-10-23 13:00:00,48.64,48.65,48.45,48.58,32500.0,48.64,48.65,48.45,48.58,32500.0
2013-10-23 13:30:00,48.6,48.87,48.51,48.73,116300.0,48.6,48.87,48.51,48.73,116300.0
2013-10-23 14:00:00,48.74,48.76,48.6,48.72,55300.0,48.74,48.76,48.6,48.72,55300.0
2013-10-23 14:30:00,48.71,48.79,48.6,48.68,110200.0,48.71,48.79,48.6,48.68,110200.0
2013-10-23 15:00:00,48.69,48.72,48.61,48.65,87000.0,48.69,48.72,48.61,48.65,87000.0
2013-10-23 15:30:00,48.66,48.73,48.61,48.72,180200.0,48.66,48.73,48.61,48.72,180200.0
2013-10-24 09:30:00,48.83,48.91,47.93,48.09,142400.0,48.83,48.91,47.93,48.09,142400.0
2013-10-24 10:00:00,48.07,48.14,47.85,47.9,80700.0,48.07,48.14,47.85,47.9,80700.0
2013-10-24 10:30:00,47.92,47.92,47.56,47.61,40300.0,47.92,47.92,47.56,47.61,40300.0
2013-10-24 11:00:00,47.63,47.68,47.51,47.54,42900.0,47.63,47.68,47.51,47.54,42900.0
2013-10-24 11:30:00,47.53,47.56,47.41,47.44,36100.0,47.53,47.56,47.41,47.44,36100.0
2013-10-24 12:00:00,47.44,47.53,47.44,47.48,46500.0,47.44,47.53,47.44,47.48,46500.0
2013-10-24 12:30:00,47.48,47.64,47.45,47.62,27600.0,47.48,47.64,47.45,47.62,27600.0
2013-10-24 13:00:00,47.62,47.83,47.62,47.68,24000.0,47.62,47.83,47.62,47.68,24000.0
2013-10-24 13:30:00,47.7,47.7,47.55,47.56,36300.0,47.7,47.7,47.55,47.56,36300.0
2013-10-24 14:00:00,47.6,47.73,47.57,47.7,39100.0,47.6,47.73,47.57,47.7,39100.0
2013-10-24 14:30:00,47.7,47.75,47.62,47.73,55800.0,47.7,47.75,47.62,47.73,55800.0
2013-10-24 15:00:00,47.73,47.74,47.66,47.72,37400.0,47.73,47.74,47.66,47.72,37400.0
2013-10-24 15:30:00,47.73,47.73,47.51,47.54,153900.0,47.73,47.73,47.51,47.54,153900.0
2013-10-25 09:30:00,47.57,47.59,47.34,47.42,77700.0,47.57,47.59,47.34,47.42,77700.0
2013-10-25 10:00:00,47.45,47.57,47.4,47.41,39800.0,47.45,47.57,47.4,47.41,39800.0
2013-10-25 10:30:00,47.41,47.59,47.38,47.59,27800.0,47.41,47.59,47.38,47.59,27800.0
2013-10-25 11:00:00,47.59,47.59,47.38,47.41,26300.0,47.59,47.59,47.38,47.41,26300.0
2013-10-25 11:30:00,47.45,47.64,47.36,47.4,19500.0,47.45,47.64,47.36,47.4,19500.0
2013-10-25 12:00:00,47.39,47.49,47.37,47.46,40900.0,47.39,47.49,47.37,47.46,40900.0
2013-10-25 12:30:00,47.46,47.55,47.43,47.44,34700.0,47.46,47.55,47.43,47.44,34700.0
2013-10-25 13:00:00,47.43,47.43,47.19,47.22,44800.0,47.43,47.43,47.19,47.22,44800.0
2013-10-25 13:30:00,47.2,47.2,47.08,47.15,42900.0,47.2,47.2,47.08,47.15,42900.0
2013-10-25 14:00:00,47.15,47.18,47.08,47.11,51800.0,47.15,47.18,47.08,47.11,51800.0
2013-10-25 14:30:00,47.11,47.25,47.1,47.24,47400.0,47.11,47.25,47.1,47.24,47400.0
2013-10-25 15:00:00,47.24,47.27,47.14,47.18,57200.0,47.24,47.27,47.14,47.18,57200.0
2013-10-25 15:30:00,47.18,47.43,47.18,47.42,99600.0,47.18,47.43,47.18,47.42,99600.0
2013-10-28 09:30:00,47.72,47.72,47.07,47.25,96700.0,47.72,47.72,47.07,47.25,96700.0
2013-10-28 10:00:00,47.25,47.8,47.23,47.6,57000.0,47.25,47.8,47.23,47.6,57000.0
2013-10-28 10:30:00,47.6,47.81,47.53,47.58,45300.0,47.6,47.81,47.53,47.58,45300.0
2013-10-28 11:00:00,47.6,47.72,47.58,47.68,45500.0,47.6,47.72,47.58,47.68,45500.0
2013-10-28 11:30:00,47.68,47.69,47.59,47.65,47300.0,47.68,47.69,47.59,47.65,47300.0
2013-10-28 12:00:00,47.65,47.96,47.65,47.96,47200.0,47.65,47.96,47.65,47.96,47200.0
2013-10-28 12:30:00,47.94,48.19,47.9,48.19,62100.0,47.94,48.19,47.9,48.19,62100.0
2013-10-28 13:00:00,48.18,48.24,48.14,48.2,30200.0,48.18,48.24,48.14,48.2,30200.0
2013-10-28 13:30:00,48.2,48.21,48.03,48.05,32500.0,48.2,48.21,48.03,48.05,32500.0
2013-10-28 14:00:00,48.06,48.12,48.02,48.07,35100.0,48.06,48.12,48.02,48.07,35100.0
2013-10-28 14:30:00,48.05,48.09,48.02,48.09,33900.0,48.05,48.09,48.02,48.09,33900.0
2013-10-28 15:00:00,48.08,48.08,48.01,48.07,61500.0,48.08,48.08,48.01,48.07,61500.0
2013-10-28 15:30:00,48.08,48.16,48.0,48.13,131700.0,48.08,48.16,48.0,48.13,131700.0
2013-10-29 09:30:00,48.35,48.8,48.06,48.66,31500.0,48.35,48.8,48.06,48.66,31500.0
2013-10-29 10:00:00,48.63,48.73,48.52,48.61,30400.0,48.63,48.73,48.52,48.61,30400.0
2013-10-29 10:30:00,48.62,48.69,48.32,48.32,22700.0,48.62,48.69,48.32,48.32,22700.0
2013-10-29 11:00:00,48.33,48.44,48.22,48.27,23400.0,48.33,48.44,48.22,48.27,23400.0
2013-10-29 11:30:00,48.25,48.25,48.05,48.12,23000.0,48.25,48.25,48.05,48.12,23000.0
2013-10-29 12:00:00,48.14,48.27,48.14,48.25,34300.0,48.14,48.27,48.14,48.25,34300.0
2013-10-29 12:30:00,48.26,48.33,48.24,48.33,15900.0,48.26,48.33,48.24,48.33,15900.0
2013-10-29 13:00:00,48.32,48.33,48.21,48.22,17500.0,48.32,48.33,48.21,48.22,17500.0
2013-10-29 13:30:00,48.21,48.27,48.14,48.17,18100.0,48.21,48.27,48.14,48.17,18100.0
2013-10-29 14:00:00,48.18,48.24,48.14,48.23,31700.0,48.18,48.24,48.14,48.23,31700.0
2013-10-29 14:30:00,48.23,48.38,48.22,48.36,21100.0,48.23,48.38,48.22,48.36,21100.0
2013-10-29 15:00:00,48.36,48.39,48.28,48.34,60400.0,48.36,48.39,48.28,48.34,60400.0
2013-10-29 15:30:00,48.36,48.52,48.27,48.52,105200.0,48.36,48.52,48.27,48.52,105200.0
2013-10-30 09:30:00,48.6,49.02,47.96,48.78,66700.0,48.6,49.02,47.96,48.78,66700.0
2013-10-30 10:00:00,48.75,48.78,48.28,48.35,45300.0,48.75,48.78,48.28,48.35,45300.0
2013-10-30 10:30:00,48.36,48.43,47.99,47.99,83500.0,48.36,48.43,47.99,47.99,83500.0
2013-10-30 11:00:00,47.99,48.0,47.5,47.55,35700.0,47.99,48.0,47.5,47.55,35700.0
2013-10-30 11:30:00,47.52,47.62,47.22,47.25,31200.0,47.52,47.62,47.22,47.25,31200.0
2013-10-30 12:00:00,47.25,47.43,47.2,47.2,46400.0,47.25,47.43,47.2,47.2,46400.0
2013-10-30 12:30:00,47.21,47.37,47.11,47.37,29000.0,47.21,47.37,47.11,47.37,29000.0
2013-10-30 13:00:00,47.38,47.49,47.22,47.29,30200.0,47.38,47.49,47.22,47.29,30200.0
2013-10-30 13:30:00,47.25,47.34,47.18,47.31,39800.0,47.25,47.34,47.18,47.31,39800.0
2013-10-30 14:00:00,47.36,47.7,46.98,46.98,54600.0,47.36,47.7,46.98,46.98,54600.0
2013-10-30 14:30:00,46.98,47.06,46.78,46.97,69200.0,46.98,47.06,46.78,46.97,69200.0
2013-10-30 15:00:00,46.99,47.03,46.85,46.98,77600.0,46.99,47.03,46.85,46.98,77600.0
2013-10-30 15:30:00,47.0,47.23,46.95,47.08,223400.0,47.0,47.23,46.95,47.08,223400.0
2013-10-31 09:30:00,47.21,48.4,47.2,48.24,131400.0,47.21,48.4,47.2,48.24,131400.0
2013-10-31 10:00:00,48.19,48.28,47.93,48.28,74700.0,48.19,48.28,47.93,48.28,74700.0
2013-10-31 10:30:00,48.28,48.37,48.08,48.11,49200.0,48.28,48.37,48.08,48.11,49200.0
2013-10-31 11:00:00,48.13,48.19,48.01,48.14,40200.0,48.13,48.19,48.01,48.14,40200.0
2013-10-31 11:30:00,48.14,48.41,48.14,48.37,47900.0,48.14,48.41,48.14,48.37,47900.0
2013-10-31 12:00:00,48.36,48.51,48.36,48.44,31100.0,48.36,48.51,48.36,48.44,31100.0
2013-10-31 12:30:00,48.44,48.5,48.17,48.21,33600.0,48.44,48.5,48.17,48.21,33600.0
2013-10-31 13:00:00,48.22,48.23,48.08,48.14,20200.0,48.22,48.23,48.08,48.14,20200.0
2013-10-31 13:30:00,48.13,48.28,48.12,48.28,20900.0,48.13,48.28,48.12,48.28,20900.0
2013-10-31 14:00:00,48.27,48.45,48.2,48.42,30800.0,48.27,48.45,48.2,48.42,30800.0
2013-10-31 14:30:00,48.37,48.45,48.23,48.29,36000.0,48.37,48.45,48.23,48.29,36000.0
2013-10-31 15:00:00,48.24,48.25,48.06,48.06,48200.0,48.24,48.25,48.06,48.06,48200.0
2013-10-31 15:30:00,48.05,48.25,47.99,48.01,175700.0,48.05,48.25,47.99,48.01,175700.0
2013-11-01 09:30:00,48.13,48.43,48.07,48.21,28300.0,48.13,48.43,48.07,48.21,28300.0
2013-11-01 10:00:00,48.23,48.44,48.2,48.34,31100.0,48.23,48.44,48.2,48.34,31100.0
2013-11-01 10:30:00,48.33,48.65,48.31,48.56,47500.0,48.33,48.65,48.31,48.56,47500.0
2013-11-01 11:00:00,48.51,48.51,48.11,48.35,37800.0,48.51,48.51,48.11,48.35,37800.0
2013-11-01 11:30:00,48.35,48.41,48.22,48.23,30500.0,48.35,48.41,48.22,48.23,30500.0
2013-11-01 12:00:00,48.23,48.33,48.15,48.3,21700.0,48.23,48.33,48.15,48.3,21700.0
2013-11-01 12:30:00,48.3,48.43,48.3,48.41,27300.0,48.3,48.43,48.3,48.41,27300.0
2013-11-01 13:00:00,48.4,48.45,48.22,48.27,53400.0,48.4,48.45,48.22,48.27,53400.0
2013-11-01 13:30:00,48.27,48.34,48.18,48.21,47500.0,48.27,48.34,48.18,48.21,47500.0
2013-11-01 14:00:00,48.21,48.39,48.05,48.39,58000.0,48.21,48.39,48.05,48.39,58000.0
2013-11-01 14:30:00,48.38,48.64,48.36,48.51,44700.0,48.38,48.64,48.36,48.51,44700.0
2013-11-01 15:00:00,48.51,48.66,48.49,48.6,65700.0,48.51,48.66,48.49,48.6,65700.0
2013-11-01 15:30:00,48.6,48.68,48.54,48.62,166300.0,48.6,48.68,48.54,48.62,166300.0
2013-11-04 09:30:00,48.72,48.83,48.56,48.71,34600.0,48.72,48.83,48.56,48.71,34600.0
2013-11-04 10:00:00,48.7,48.94,48.63,48.91,37100.0,48.7,48.94,48.63,48.91,37100.0
2013-11-04 10:30:00,48.93,49.12,48.85,49.05,43100.0,48.93,49.12,48.85,49.05,43100.0
2013-11-04 11:00:00,49.0,49.04,48.67,48.7,34700.0,49.0,49.04,48.67,48.7,34700.0
2013-11-04 11:30:00,48.7,48.77,48.59,48.7,44100.0,48.7,48.77,48.59,48.7,44100.0
2013-11-04 12:00:00,48.68,48.77,48.6,48.77,20000.0,48.68,48.77,48.6,48.77,20000.0
2013-11-04 12:30:00,48.74,48.81,48.67,48.75,27100.0,48.74,48.81,48.67,48.75,27100.0
2013-11-04 13:00:00,48.74,48.78,48.66,48.76,17000.0,48.74,48.78,48.66,48.76,17000.0
2013-11-04 13:30:00,48.74,48.83,48.72,48.77,15500.0,48.74,48.83,48.72,48.77,15500.0
2013-11-04 14:00:00,48.76,48.82,48.69,48.77,18900.0,48.76,48.82,48.69,48.77,18900.0
2013-11-04 14:30:00,48.76,48.76,48.66,48.69,22700.0,48.76,48.76,48.66,48.69,22700.0
2013-11-04 15:00:00,48.7,48.75,48.66,48.7,36500.0,48.7,48.75,48.66,48.7,36500.0
2013-11-04 15:30:00,48.69,48.73,48.62,48.66,86600.0,48.69,48.73,48.62,48.66,86600.0
2013-11-05 09:30:00,48.48,48.77,47.96,48.14,44800.0,48.48,48.77,47.96,48.14,44800.0
2013-11-05 10:00:00,48.14,48.45,48.08,48.43,36000.0,48.14,48.45,48.08,48.43,36000.0
2013-11-05 10:30:00,48.44,48.63,48.41,48.53,30800.0,48.44,48.63,48.41,48.53,30800.0
2013-11-05 11:00:00,48.55,48.67,48.41,48.63,49600.0,48.55,48.67,48.41,48.63,49600.0
2013-11-05 11:30:00,48.66,48.84,48.62,48.66,63800.0,48.66,48.84,48.62,48.66,63800.0
2013-11-05 12:00:00,48.64,48.77,48.59,48.75,190300.0,48.64,48.77,48.59,48.75,190300.0
2013-11-05 12:30:00,48.77,48.78,48.62,48.76,17400.0,48.77,48.78,48.62,48.76,17400.0
2013-11-05 13:00:00,48.77,48.83,48.74,48.79,19000.0,48.77,48.83,48.74,48.79,19000.0
2013-11-05 13:30:00,48.81,48.85,48.72,48.72,11500.0,48.81,48.85,48.72,48.72,11500.0
2013-11-05 14:00:00,48.71,48.92,48.71,48.92,17200.0,48.71,48.92,48.71,48.92,17200.0
2013-11-05 14:30:00,48.91,48.93,48.76,48.76,29900.0,48.91,48.93,48.76,48.76,29900.0
2013-11-05 15:00:00,48.76,48.79,48.61,48.67,62200.0,48.76,48.79,48.61,48.67,62200.0
2013-11-05 15:30:00,48.67,48.7,48.54,48.58,126400.0,48.67,48.7,48.54,48.58,126400.0
2013-11-06 09:30:00,48.83,49.21,48.56,49.12,25100.0,48.83,49.21,48.56,49.12,25100.0
2013-11-06 10:00:00,49.08,49.33,49.05,49.13,82400.0,49.08,49.33,49.05,49.13,82400.0
2013-11-06 10:30:00,49.13,49.2,49.0,49.08,36600.0,49.13,49.2,49.0,49.08,36600.0
2013-11-06 11:00:00,49.07,49.31,49.0,49.26,44900.0,49.07,49.31,49.0,49.26,44900.0
2013-11-06 11:30:00,49.26,49.37,49.09,49.32,25400.0,49.26,49.37,49.09,49.32,25400.0
2013-11-06 12:00:00,49.33,49.42,49.29,49.39,22300.0,49.33,49.42,49.29,49.39,22300.0
2013-11-06 12:30:00,49.42,49.63,49.41,49.6,57500.0,49.42,49.63,49.41,49.6,57500.0
2013-11-06 13:00:00,49.6,49.65,49.48,49.63,35700.0,49.6,49.65,49.48,49.63,35700.0
2013-11-06 13:30:00,49.64,49.64,49.4,49.43,43000.0,49.64,49.64,49.4,49.43,43000.0
2013-11-06 14:00:00,49.44,49.48,49.37,49.4,33000.0,49.44,49.48,49.37,49.4,33000.0
2013-11-06 14:30:00,49.41,49.55,49.41,49.5,36500.0,49.41,49.55,49.41,49.5,36500.0
2013-11-06 15:00:00,49.49,49.64,49.48,49.55,51800.0,49.49,49.64,49.48,49.55,51800.0
2013-11-06 15:30:00,49.55,49.7,49.52,49.67,170000.0,49.55,49.7,49.52,49.67,170000.0
2013-11-07 09:30:00,49.79,50.32,49.75,50.26,99900.0,49.79,50.32,49.75,50.26,99900.0
2013-11-07 10:00:00,50.26,50.4,49.88,50.03,131600.0,50.26,50.4,49.88,50.03,131600.0
2013-11-07 10:30:00,50.0,50.25,49.9,50.04,147900.0,50.0,50.25,49.9,50.04,147900.0
2013-11-07 11:00:00,50.06,50.2,49.91,50.01,134500.0,50.06,50.2,49.91,50.01,134500.0
2013-11-07 11:30:00,50.0,50.24,49.96,50.2,107000.0,50.0,50.24,49.96,50.2,107000.0
2013-11-07 12:00:00,50.19,50.53,50.18,50.5,76700.0,50.19,50.53,50.18,50.5,76700.0
2013-11-07 12:30:00,50.51,50.6,50.3,50.33,49400.0,50.51,50.6,50.3,50.33,49400.0
2013-11-07 13:00:00,50.31,50.33,50.13,50.13,50600.0,50.31,50.33,50.13,50.13,50600.0
2013-11-07 13:30:00,50.13,50.25,50.1,50.19,53900.0,50.13,50.25,50.1,50.19,53900.0
2013-11-07 14:00:00,50.19,50.2,50.01,50.13,87700.0,50.19,50.2,50.01,50.13,87700.0
2013-11-07 14:30:00,50.12,50.27,50.09,50.15,151500.0,50.12,50.27,50.09,50.15,151500.0
2013-11-07 15:00:00,50.17,50.28,50.15,50.17,172900.0,50.17,50.28,50.15,50.17,172900.0
2013-11-07 15:30:00,50.17,50.3,50.1,50.1,373900.0,50.17,50.3,50.1,50.1,373900.0
2013-11-08 09:30:00,50.13,50.64,49.95,50.47,65500.0,50.13,50.64,49.95,50.47,65500.0
2013-11-08 10:00:00,50.43,50.83,50.43,50.8,75700.0,50.43,50.83,50.43,50.8,75700.0
2013-11-08 10:30:00,50.82,51.25,50.8,51.19,72700.0,50.82,51.25,50.8,51.19,72700.0
2013-11-08 11:00:00,51.19,51.45,51.12,51.24,101000.0,51.19,51.45,51.12,51.24,101000.0
2013-11-08 11:30:00,51.24,51.31,51.02,51.11,53100.0,51.24,51.31,51.02,51.11,53100.0
2013-11-08 12:00:00,51.14,51.35,51.05,51.21,100500.0,51.14,51.35,51.05,51.21,100500.0
2013-11-08 12:30:00,51.23,51.26,51.11,51.17,19500.0,51.23,51.26,51.11,51.17,19500.0
2013-11-08 13:00:00,51.19,51.28,51.07,51.22,43100.0,51.19,51.28,51.07,51.22,43100.0
2013-11-08 13:30:00,51.23,51.27,51.12,51.13,16400.0,51.23,51.27,51.12,51.13,16400.0
2013-11-08 14:00:00,51.13,51.19,51.09,51.16,18900.0,51.13,51.19,51.09,51.16,18900.0
2013-11-08 14:30:00,51.17,51.19,51.1,51.11,21900.0,51.17,51.19,51.1,51.11,21900.0
2013-11-08 15:00:00,51.13,51.13,50.99,51.09,35800.0,51.13,51.13,50.99,51.09,35800.0
2013-11-08 15:30:00,51.09,51.22,51.06,51.21,97100.0,51.09,51.22,51.06,51.21,97100.0
2013-11-11 09:30:00,51.2,51.32,50.85,51.12,64700.0,51.2,51.32,50.85,51.12,64700.0
2013-11-11 10:00:00,51.16,51.16,50.89,51.01,46500.0,51.16,51.16,50.89,51.01,46500.0
2013-11-11 10:30:00,51.02,51.22,51.02,51.2,14700.0,51.02,51.22,51.02,51.2,14700.0
2013-11-11 11:00:00,51.21,51.36,51.07,51.36,19200.0,51.21,51.36,51.07,51.36,19200.0
2013-11-11 11:30:00,51.35,51.35,51.22,51.29,17600.0,51.35,51.35,51.22,51.29,17600.0
2013-11-11 12:00:00,51.3,51.35,51.21,51.35,18600.0,51.3,51.35,51.21,51.35,18600.0
2013-11-11 12:30:00,51.35,51.68,51.26,51.68,55700.0,51.35,51.68,51.26,51.68,55700.0
2013-11-11 13:00:00,51.67,51.96,51.67,51.93,59000.0,51.67,51.96,51.67,51.93,59000.0
2013-11-11 13:30:00,51.92,52.08,51.9,52.07,46500.0,51.92,52.08,51.9,52.07,46500.0
2013-11-11 14:00:00,52.07,52.17,52.06,52.16,54300.0,52.07,52.17,52.06,52.16,54300.0
2013-11-11 14:30:00,52.16,52.29,52.16,52.24,57800.0,52.16,52.29,52.16,52.24,57800.0
2013-11-11 15:00:00,52.23,52.25,52.16,52.2,57000.0,52.23,52.25,52.16,52.2,57000.0
2013-11-11 15:30:00,52.2,52.22,52.1,52.16,156200.0,52.2,52.22,52.1,52.16,156200.0
2013-11-12 09:30:00,52.0,52.49,51.81,52.44,70600.0,52.0,52.49,51.81,52.44,70600.0
2013-11-12 10:00:00,52.47,52.72,52.34,52.67,113000.0,52.47,52.72,52.34,52.67,113000.0
2013-11-12 10:30:00,52.69,53.0,52.69,52.99,72300.0,52.69,53.0,52.69,52.99,72300.0
2013-11-12 11:00:00,52.98,53.25,52.97,53.24,76600.0,52.98,53.25,52.97,53.24,76600.0
2013-11-12 11:30:00,53.25,53.34,52.95,53.02,82200.0,53.25,53.34,52.95,53.02,82200.0
2013-11-12 12:00:00,53.02,53.03,52.74,52.91,45000.0,53.02,53.03,52.74,52.91,45000.0
2013-11-12 12:30:00,52.92,52.95,52.78,52.86,31900.0,52.92,52.95,52.78,52.86,31900.0
2013-11-12 13:00:00,52.85,52.9,52.78,52.78,72800.0,52.85,52.9,52.78,52.78,72800.0
2013-11-12 13:30:00,52.78,53.12,52.67,53.06,389900.0,52.78,53.12,52.67,53.06,389900.0
2013-11-12 14:00:00,53.06,53.32,52.91,53.02,359500.0,53.06,53.32,52.91,53.02,359500.0
2013-11-12 14:30:00,53.0,53.28,52.92,53.25,204800.0,53.0,53.28,52.92,53.25,204800.0
2013-11-12 15:00:00,53.24,53.26,53.15,53.2,99900.0,53.24,53.26,53.15,53.2,99900.0
2013-11-12 15:30:00,53.2,53.28,53.14,53.26,366500.0,53.2,53.28,53.14,53.26,366500.0
2013-11-13 09:30:00,52.88,53.08,52.74,52.92,57000.0,52.88,53.08,52.74,52.92,57000.0
2013-11-13 10:00:00,52.92,53.25,52.92,53.17,176000.0,52.92,53.25,52.92,53.17,176000.0
2013-11-13 10:30:00,53.17,53.21,53.03,53.16,40400.0,53.17,53.21,53.03,53.16,40400.0
2013-11-13 11:00:00,53.16,53.83,53.14,53.81,212600.0,53.16,53.83,53.14,53.81,212600.0
2013-11-13 11:30:00,53.8,53.96,53.4,53.4,555600.0,53.8,53.96,53.4,53.4,555600.0
2013-11-13 12:00:00,53.4,53.58,53.32,53.52,100800.0,53.4,53.58,53.32,53.52,100800.0
2013-11-13 12:30:00,53.51,53.58,53.43,53.55,26500.0,53.51,53.58,53.43,53.55,26500.0
2013-11-13 13:00:00,53.53,53.75,53.53,53.71,63400.0,53.53,53.75,53.53,53.71,63400.0
2013-11-13 13:30:00,53.72,53.74,53.58,53.59,24100.0,53.72,53.74,53.58,53.59,24100.0
2013-11-13 14:00:00,53.59,53.64,53.54,53.54,29000.0,53.59,53.64,53.54,53.54,29000.0
2013-11-13 14:30:00,53.53,53.56,53.45,53.5,30600.0,53.53,53.56,53.45,53.5,30600.0
2013-11-13 15:00:00,53.5,53.65,53.5,53.62,59900.0,53.5,53.65,53.5,53.62,59900.0
2013-11-13 15:30:00,53.62,53.75,53.61,53.68,132000.0,53.62,53.75,53.61,53.68,132000.0
2013-11-14 09:30:00,53.53,54.5,53.35,54.26,269100.0,53.53,54.5,53.35,54.26,269100.0
2013-11-14 10:00:00,54.25,54.37,53.96,54.18,65700.0,54.25,54.37,53.96,54.18,65700.0
2013-11-14 10:30:00,54.2,54.33,54.01,54.05,36100.0,54.2,54.33,54.01,54.05,36100.0
2013-11-14 11:00:00,54.01,54.06,53.9,53.98,285500.0,54.01,54.06,53.9,53.98,285500.0
2013-11-14 11:30:00,53.99,54.29,53.99,54.24,30700.0,53.99,54.29,53.99,54.24,30700.0
2013-11-14 12:00:00,54.23,54.24,53.88,53.93,99300.0,54.23,54.24,53.88,53.93,99300.0
2013-11-14 12:30:00,53.94,54.0,53.9,53.99,76000.0,53.94,54.0,53.9,53.99,76000.0
2013-11-14 13:00:00,54.0,54.15,53.89,54.03,138000.0,54.0,54.15,53.89,54.03,138000.0
2013-11-14 13:30:00,54.01,54.04,53.96,54.01,45400.0,54.01,54.04,53.96,54.01,45400.0
2013-11-14 14:00:00,54.0,54.04,53.99,53.99,35400.0,54.0,54.04,53.99,53.99,35400.0
2013-11-14 14:30:00,54.0,54.07,53.98,54.0,51100.0,54.0,54.07,53.98,54.0,51100.0
2013-11-14 15:00:00,54.0,54.14,54.0,54.04,92400.0,54.0,54.14,54.0,54.04,92400.0
2013-11-14 15:30:00,54.05,54.18,54.03,54.13,182000.0,54.05,54.18,54.03,54.13,182000.0
2013-11-15 09:30:00,54.3,54.35,54.04,54.28,79100.0,54.3,54.35,54.04,54.28,79100.0
2013-11-15 10:00:00,54.29,54.33,54.12,54.14,418300.0,54.29,54.33,54.12,54.14,418300.0
2013-11-15 10:30:00,54.15,54.19,54.1,54.14,33000.0,54.15,54.19,54.1,54.14,33000.0
2013-11-15 11:00:00,54.14,54.21,54.07,54.14,30100.0,54.14,54.21,54.07,54.14,30100.0
2013-11-15 11:30:00,54.15,54.42,54.12,54.33,129100.0,54.15,54.42,54.12,54.33,129100.0
2013-11-15 12:00:00,54.35,54.44,54.34,54.36,222200.0,54.35,54.44,54.34,54.36,222200.0
2013-11-15 12:30:00,54.37,54.4,54.27,54.35,47500.0,54.37,54.4,54.27,54.35,47500.0
2013-11-15 13:00:00,54.35,54.35,54.26,54.27,47100.0,54.35,54.35,54.26,54.27,47100.0
2013-11-15 13:30:00,54.27,54.34,54.24,54.29,57800.0,54.27,54.34,54.24,54.29,57800.0
2013-11-15 14:00:00,54.29,54.39,54.24,54.35,39800.0,54.29,54.39,54.24,54.35,39800.0
2013-11-15 14:30:00,54.35,54.39,54.27,54.31,57000.0,54.35,54.39,54.27,54.31,57000.0
2013-11-15 15:00:00,54.3,54.34,54.2,54.25,154400.0,54.3,54.34,54.2,54.25,154400.0
2013-11-15 15:30:00,54.25,54.3,54.08,54.15,265600.0,54.25,54.3,54.08,54.15,265600.0
2013-11-18 09:30:00,54.43,54.51,54.05,54.1,47000.0,54.43,54.51,54.05,54.1,47000.0
2013-11-18 10:00:00,54.08,54.23,53.97,54.15,73400.0,54.08,54.23,53.97,54.15,73400.0
2013-11-18 10:30:00,54.17,54.28,54.13,54.27,50000.0,54.17,54.28,54.13,54.27,50000.0
2013-11-18 11:00:00,54.28,54.38,54.14,54.16,25900.0,54.28,54.38,54.14,54.16,25900.0
2013-11-18 11:30:00,54.16,54.16,54.05,54.07,55700.0,54.16,54.16,54.05,54.07,55700.0
2013-11-18 12:00:00,54.07,54.16,54.0,54.13,32700.0,54.07,54.16,54.0,54.13,32700.0
2013-11-18 12:30:00,54.14,54.14,54.03,54.03,47400.0,54.14,54.14,54.03,54.03,47400.0
2013-11-18 13:00:00,54.03,54.11,53.99,54.0,33200.0,54.03,54.11,53.99,54.0,33200.0
2013-11-18 13:30:00,54.0,54.05,53.96,54.04,48600.0,54.0,54.05,53.96,54.04,48600.0
2013-11-18 14:00:00,54.04,54.05,54.0,54.03,31300.0,54.04,54.05,54.0,54.03,31300.0
2013-11-18 14:30:00,54.02,54.04,53.88,53.88,27100.0,54.02,54.04,53.88,53.88,27100.0
2013-11-18 15:00:00,53.87,53.87,53.55,53.63,93000.0,53.87,53.87,53.55,53.63,93000.0
2013-11-18 15:30:00,53.61,53.61,53.5,53.56,137700.0,53.61,53.61,53.5,53.56,137700.0
2013-11-19 09:30:00,53.64,53.85,53.37,53.43,79400.0,53.64,53.85,53.37,53.43,79400.0
2013-11-19 10:00:00,53.45,53.51,52.96,53.03,86100.0,53.45,53.51,52.96,53.03,86100.0
2013-11-19 10:30:00,53.03,53.17,53.0,53.1,42300.0,53.03,53.17,53.0,53.1,42300.0
2013-11-19 11:00:00,53.11,53.18,52.98,53.0,26800.0,53.11,53.18,52.98,53.0,26800.0
2013-11-19 11:30:00,53.0,53.06,52.9,52.94,25900.0,53.0,53.06,52.9,52.94,25900.0
2013-11-19 12:00:00,52.95,52.95,52.75,52.84,34300.0,52.95,52.95,52.75,52.84,34300.0
2013-11-19 12:30:00,52.82,52.83,52.64,52.67,29100.0,52.82,52.83,52.64,52.67,29100.0
2013-11-19 13:00:00,52.66,52.7,52.4,52.4,58200.0,52.66,52.7,52.4,52.4,58200.0
2013-11-19 13:30:00,52.4,52.51,52.23,52.27,72400.0,52.4,52.51,52.23,52.27,72400.0
2013-11-19 14:00:00,52.3,52.36,52.1,52.25,95800.0,52.3,52.36,52.1,52.25,95800.0
2013-11-19 14:30:00,52.24,52.45,52.23,52.3,74600.0,52.24,52.45,52.23,52.3,74600.0
2013-11-19 15:00:00,52.3,52.43,52.29,52.33,45000.0,52.3,52.43,52.29,52.33,45000.0
2013-11-19 15:30:00,52.33,52.34,52.13,52.27,180900.0,52.33,52.34,52.13,52.27,180900.0
2013-11-20 09:30:00,52.37,52.52,52.0,52.14,70800.0,52.37,52.52,52.0,52.14,70800.0
2013-11-20 10:00:00,52.15,52.33,52.13,52.21,57200.0,52.15,52.33,52.13,52.21,57200.0
2013-11-20 10:30:00,52.22,52.42,52.17,52.34,25500.0,52.22,52.42,52.17,52.34,25500.0
2013-11-20 11:00:00,52.33,52.39,52.18,52.2,24600.0,52.33,52.39,52.18,52.2,24600.0
2013-11-20 11:30:00,52.21,52.24,52.12,52.12,24200.0,52.21,52.24,52.12,52.12,24200.0
2013-11-20 12:00:00,52.13,52.24,52.13,52.18,21300.0,52.13,52.24,52.13,52.18,21300.0
2013-11-20 12:30:00,52.21,52.28,52.15,52.21,10200.0,52.21,52.28,52.15,52.21,10200.0
2013-11-20 13:00:00,52.23,52.3,52.23,52.29,13800.0,52.23,52.3,52.23,52.29,13800.0
2013-11-20 13:30:00,52.29,52.29,52.24,52.25,10500.0,52.29,52.29,52.24,52.25,10500.0
2013-11-20 14:00:00,52.24,52.26,52.05,52.16,22300.0,52.24,52.26,52.05,52.16,22300.0
2013-11-20 14:30:00,52.16,52.18,52.01,52.08,16200.0,52.16,52.18,52.01,52.08,16200.0
2013-11-20 15:00:00,52.06,52.06,51.87,51.93,27700.0,52.06,52.06,51.87,51.93,27700.0
2013-11-20 15:30:00,51.93,52.09,51.87,52.08,83700.0,51.93,52.09,51.87,52.08,83700.0
2013-11-21 09:30:00,52.31,52.7,52.16,52.5,21600.0,52.31,52.7,52.16,52.5,21600.0
2013-11-21 10:00:00,52.51,52.58,52.38,52.44,82500.0,52.51,52.58,52.38,52.44,82500.0
2013-11-21 10:30:00,52.45,52.51,52.34,52.34,24300.0,52.45,52.51,52.34,52.34,24300.0
2013-11-21 11:00:00,52.34,52.35,52.16,52.24,49600.0,52.34,52.35,52.16,52.24,49600.0
2013-11-21 11:30:00,52.25,52.31,52.16,52.31,27300.0,52.25,52.31,52.16,52.31,27300.0
2013-11-21 12:00:00,52.31,52.31,52.21,52.24,26700.0,52.31,52.31,52.21,52.24,26700.0
2013-11-21 12:30:00,52.25,52.25,52.16,52.19,26800.0,52.25,52.25,52.16,52.19,26800.0
2013-11-21 13:00:00,52.2,52.25,52.17,52.18,58300.0,52.2,52.25,52.17,52.18,58300.0
2013-11-21 13:30:00,52.18,52.25,52.18,52.25,28300.0,52.18,52.25,52.18,52.25,28300.0
2013-11-21 14:00:00,52.25,52.25,52.2,52.23,21300.0,52.25,52.25,52.2,52.23,21300.0
2013-11-21 14:30:00,52.23,52.26,52.21,52.25,29000.0,52.23,52.26,52.21,52.25,29000.0
2013-11-21 15:00:00,52.24,52.43,52.24,52.38,41000.0,52.24,52.43,52.24,52.38,41000.0
2013-11-21 15:30:00,52.39,52.4,52.33,52.34,106100.0,52.39,52.4,52.33,52.34,106100.0
2013-11-22 09:30:00,52.31,52.31,52.12,52.19,44800.0,52.31,52.31,52.12,52.19,44800.0
2013-11-22 10:00:00,52.22,52.3,52.02,52.28,37000.0,52.22,52.3,52.02,52.28,37000.0
2013-11-22 10:30:00,52.27,52.31,52.23,52.28,45500.0,52.27,52.31,52.23,52.28,45500.0
2013-11-22 11:00:00,52.28,52.29,52.02,52.03,17100.0,52.28,52.29,52.02,52.03,17100.0
2013-11-22 11:30:00,52.03,52.04,51.88,52.04,18100.0,52.03,52.04,51.88,52.04,18100.0
2013-11-22 12:00:00,52.05,52.06,51.97,52.03,17600.0,52.05,52.06,51.97,52.03,17600.0
2013-11-22 12:30:00,52.03,52.07,51.98,52.02,13800.0,52.03,52.07,51.98,52.02,13800.0
2013-11-22 13:00:00,52.02,52.09,52.0,52.08,11000.0,52.02,52.09,52.0,52.08,11000.0
2013-11-22 13:30:00,52.08,52.08,51.98,52.02,13000.0,52.08,52.08,51.98,52.02,13000.0
2013-11-22 14:00:00,52.02,52.07,52.0,52.07,11300.0,52.02,52.07,52.0,52.07,11300.0
2013-11-22 14:30:00,52.06,52.18,52.05,52.15,12000.0,52.06,52.18,52.05,52.15,12000.0
2013-11-22 15:00:00,52.15,52.28,52.15,52.21,23500.0,52.15,52.28,52.15,52.21,23500.0
2013-11-22 15:30:00,52.21,52.26,52.18,52.23,51800.0,52.21,52.26,52.18,52.23,51800.0
2013-11-25 09:30:00,52.28,52.4,52.06,52.1,21500.0,52.28,52.4,52.06,52.1,21500.0
2013-11-25 10:00:00,52.15,52.21,52.06,52.12,15500.0,52.15,52.21,52.06,52.12,15500.0
2013-11-25 10:30:00,52.1,52.14,51.93,51.93,17500.0,52.1,52.14,51.93,51.93,17500.0
2013-11-25 11:00:00,51.93,51.99,51.89,51.99,6600.0,51.93,51.99,51.89,51.99,6600.0
2013-11-25 11:30:00,51.96,52.22,51.9,52.17,82900.0,51.96,52.22,51.9,52.17,82900.0
2013-11-25 12:00:00,52.16,52.25,52.09,52.25,8700.0,52.16,52.25,52.09,52.25,8700.0
2013-11-25 12:30:00,52.24,52.24,52.12,52.19,12300.0,52.24,52.24,52.12,52.19,12300.0
2013-11-25 13:00:00,52.18,52.18,52.12,52.16,12400.0,52.18,52.18,52.12,52.16,12400.0
2013-11-25 13:30:00,52.16,52.17,52.13,52.13,19200.0,52.16,52.17,52.13,52.13,19200.0
2013-11-25 14:00:00,52.13,52.2,52.1,52.2,23300.0,52.13,52.2,52.1,52.2,23300.0
2013-11-25 14:30:00,52.2,52.23,52.18,52.19,36100.0,52.2,52.23,52.18,52.19,36100.0
2013-11-25 15:00:00,52.18,52.2,52.02,52.08,28200.0,52.18,52.2,52.02,52.08,28200.0
2013-11-25 15:30:00,52.07,52.14,52.04,52.1,75900.0,52.07,52.14,52.04,52.1,75900.0
2013-11-26 09:30:00,52.15,52.17,51.83,51.89,20200.0,52.15,52.17,51.83,51.89,20200.0
2013-11-26 10:00:00,51.92,52.13,51.84,52.02,35400.0,51.92,52.13,51.84,52.02,35400.0
2013-11-26 10:30:00,52.01,52.01,51.85,51.87,11700.0,52.01,52.01,51.85,51.87,11700.0
2013-11-26 11:00:00,51.87,51.96,51.83,51.87,25300.0,51.87,51.96,51.83,51.87,25300.0
2013-11-26 11:30:00,51.87,52.01,51.86,51.94,11800.0,51.87,52.01,51.86,51.94,11800.0
2013-11-26 12:00:00,51.94,52.06,51.92,52.0,58800.0,51.94,52.06,51.92,52.0,58800.0
2013-11-26 12:30:00,52.0,52.17,51.98,52.04,48400.0,52.0,52.17,51.98,52.04,48400.0
2013-11-26 13:00:00,52.05,52.05,51.96,52.0,11000.0,52.05,52.05,51.96,52.0,11000.0
2013-11-26 13:30:00,52.01,52.12,52.01,52.08,22300.0,52.01,52.12,52.01,52.08,22300.0
2013-11-26 14:00:00,52.08,52.09,51.99,52.02,19900.0,52.08,52.09,51.99,52.02,19900.0
2013-11-26 14:30:00,52.02,52.08,52.0,52.02,11700.0,52.02,52.08,52.0,52.02,11700.0
2013-11-26 15:00:00,52.03,52.05,52.01,52.01,22500.0,52.03,52.05,52.01,52.01,22500.0
2013-11-26 15:30:00,52.0,52.05,51.87,51.9,76300.0,52.0,52.05,51.87,51.9,76300.0
2013-11-27 09:30:00,52.03,52.03,51.73,51.77,36700.0,52.03,52.03,51.73,51.77,36700.0
2013-11-27 10:00:00,51.76,51.77,51.46,51.49,48000.0,51.76,51.77,51.46,51.49,48000.0
2013-11-27 10:30:00,51.5,51.57,51.47,51.51,30600.0,51.5,51.57,51.47,51.51,30600.0
2013-11-27 11:00:00,51.51,51.51,51.4,51.48,31600.0,51.51,51.51,51.4,51.48,31600.0
2013-11-27 11:30:00,51.47,51.56,51.47,51.49,39600.0,51.47,51.56,51.47,51.49,39600.0
2013-11-27 12:00:00,51.49,51.53,51.46,51.52,25600.0,51.49,51.53,51.46,51.52,25600.0
2013-11-27 12:30:00,51.52,51.6,51.43,51.43,36400.0,51.52,51.6,51.43,51.43,36400.0
2013-11-27 13:00:00,51.43,51.49,51.38,51.41,24500.0,51.43,51.49,51.38,51.41,24500.0
2013-11-27 13:30:00,51.4,51.42,51.29,51.32,28500.0,51.4,51.42,51.29,51.32,28500.0
2013-11-27 14:00:00,51.32,51.34,51.23,51.27,43500.0,51.32,51.34,51.23,51.27,43500.0
2013-11-27 14:30:00,51.27,51.29,51.25,51.26,52400.0,51.27,51.29,51.25,51.26,52400.0
2013-11-27 15:00:00,51.25,51.27,51.24,51.25,49500.0,51.25,51.27,51.24,51.25,49500.0
2013-11-27 15:30:00,51.25,51.41,51.24,51.31,128600.0,51.25,51.41,51.24,51.31,128600.0
2013-11-29 09:30:00,51.36,51.61,51.19,51.49,40800.0,51.36,51.61,51.19,51.49,40800.0
2013-11-29 10:00:00,51.49,51.62,51.42,51.47,34200.0,51.49,51.62,51.42,51.47,34200.0
2013-11-29 10:30:00,51.45,51.54,51.17,51.24,39200.0,51.45,51.54,51.17,51.24,39200.0
2013-11-29 11:00:00,51.24,51.26,51.08,51.08,42300.0,51.24,51.26,51.08,51.08,42300.0
2013-11-29 11:30:00,51.09,51.57,51.09,51.57,25000.0,51.09,51.57,51.09,51.57,25000.0
2013-11-29 12:00:00,51.59,51.68,51.55,51.55,25600.0,51.59,51.68,51.55,51.55,25600.0
2013-11-29 12:30:00,51.57,51.58,51.32,51.33,49700.0,51.57,51.58,51.32,51.33,49700.0
2013-12-02 09:30:00,51.34,51.43,50.82,50.9,50600.0,51.34,51.43,50.82,50.9,50600.0
2013-12-02 10:00:00,50.85,52.03,50.85,51.78,90400.0,50.85,52.03,50.85,51.78,90400.0
2013-12-02 10:30:00,51.79,52.11,51.73,52.11,33100.0,51.79,52.11,51.73,52.11,33100.0
2013-12-02 11:00:00,52.13,52.26,52.13,52.13,30700.0,52.13,52.26,52.13,52.13,30700.0
2013-12-02 11:30:00,52.15,52.32,52.01,52.25,20700.0,52.15,52.32,52.01,52.25,20700.0
2013-12-02 12:00:00,52.26,52.29,52.17,52.19,22200.0,52.26,52.29,52.17,52.19,22200.0
2013-12-02 12:30:00,52.2,52.21,52.05,52.18,13600.0,52.2,52.21,52.05,52.18,13600.0
2013-12-02 13:00:00,52.16,52.18,52.01,52.01,10100.0,52.16,52.18,52.01,52.01,10100.0
2013-12-02 13:30:00,51.99,52.09,51.94,52.07,10800.0,51.99,52.09,51.94,52.07,10800.0
2013-12-02 14:00:00,52.06,52.09,51.85,51.86,15600.0,52.06,52.09,51.85,51.86,15600.0
2013-12-02 14:30:00,51.88,51.91,51.74,51.81,15600.0,51.88,51.91,51.74,51.81,15600.0
2013-12-02 15:00:00,51.83,51.84,51.61,51.61,30100.0,51.83,51.84,51.61,51.61,30100.0
2013-12-02 15:30:00,51.6,51.63,51.4,51.43,82200.0,51.6,51.63,51.4,51.43,82200.0
2013-12-03 09:30:00,51.22,51.62,51.09,51.54,35800.0,51.22,51.62,51.09,51.54,35800.0
2013-12-03 10:00:00,51.53,51.53,51.26,51.32,25400.0,51.53,51.53,51.26,51.32,25400.0
2013-12-03 10:30:00,51.29,51.41,51.24,51.29,16300.0,51.29,51.41,51.24,51.29,16300.0
2013-12-03 11:00:00,51.29,51.41,51.2,51.24,24400.0,51.29,51.41,51.2,51.24,24400.0
2013-12-03 11:30:00,51.22,51.27,50.93,51.05,40400.0,51.22,51.27,50.93,51.05,40400.0
2013-12-03 12:00:00,51.05,51.23,51.02,51.19,56800.0,51.05,51.23,51.02,51.19,56800.0
2013-12-03 12:30:00,51.19,51.22,51.06,51.09,23000.0,51.19,51.22,51.06,51.09,23000.0
2013-12-03 13:00:00,51.08,51.08,50.85,50.91,20600.0,51.08,51.08,50.85,50.91,20600.0
2013-12-03 13:30:00,50.9,50.94,50.89,50.9,19500.0,50.9,50.94,50.89,50.9,19500.0
2013-12-03 14:00:00,50.9,50.95,50.81,50.83,29200.0,50.9,50.95,50.81,50.83,29200.0
2013-12-03 14:30:00,50.83,50.95,50.83,50.9,23700.0,50.83,50.95,50.83,50.9,23700.0
2013-12-03 15:00:00,50.91,50.97,50.8,50.82,39000.0,50.91,50.97,50.8,50.82,39000.0
2013-12-03 15:30:00,50.82,51.13,50.81,51.11,116700.0,50.82,51.13,50.81,51.11,116700.0
2013-12-04 09:30:00,50.94,51.19,50.83,51.11,20500.0,50.94,51.19,50.83,51.11,20500.0
2013-12-04 10:00:00,51.13,51.4,51.11,51.22,16600.0,51.13,51.4,51.11,51.22,16600.0
2013-12-04 10:30:00,51.22,51.38,51.22,51.28,39300.0,51.22,51.38,51.22,51.28,39300.0
2013-12-04 11:00:00,51.28,51.43,51.24,51.38,28600.0,51.28,51.43,51.24,51.38,28600.0
2013-12-04 11:30:00,51.39,51.51,51.31,51.41,58800.0,51.39,51.51,51.31,51.41,58800.0
2013-12-04 12:00:00,51.43,51.43,51.06,51.06,10200.0,51.43,51.43,51.06,51.06,10200.0
2013-12-04 12:30:00,51.07,51.16,51.05,51.15,13100.0,51.07,51.16,51.05,51.15,13100.0
2013-12-04 13:00:00,51.15,51.24,50.99,51.03,20800.0,51.15,51.24,50.99,51.03,20800.0
2013-12-04 13:30:00,51.0,51.0,50.86,50.97,15500.0,51.0,51.0,50.86,50.97,15500.0
2013-12-04 14:00:00,50.96,51.11,50.95,51.06,24400.0,50.96,51.11,50.95,51.06,24400.0
2013-12-04 14:30:00,51.08,51.24,51.07,51.2,22400.0,51.08,51.24,51.07,51.2,22400.0
2013-12-04 15:00:00,51.21,51.4,51.15,51.32,69300.0,51.21,51.4,51.15,51.32,69300.0
2013-12-04 15:30:00,51.31,51.34,51.24,51.25,111900.0,51.31,51.34,51.24,51.25,111900.0
2013-12-05 09:30:00,51.16,51.35,51.01,51.09,16000.0,51.16,51.35,51.01,51.09,16000.0
2013-12-05 10:00:00,51.09,51.23,50.78,50.86,15500.0,51.09,51.23,50.78,50.86,15500.0
2013-12-05 10:30:00,50.85,50.92,50.73,50.91,118600.0,50.85,50.92,50.73,50.91,118600.0
2013-12-05 11:00:00,50.91,51.04,50.8,50.98,30100.0,50.91,51.04,50.8,50.98,30100.0
2013-12-05 11:30:00,50.96,51.01,50.9,50.96,17500.0,50.96,51.01,50.9,50.96,17500.0
2013-12-05 12:00:00,50.96,51.15,50.96,51.11,18100.0,50.96,51.15,50.96,51.11,18100.0
2013-12-05 12:30:00,51.11,51.17,51.08,51.11,10900.0,51.11,51.17,51.08,51.11,10900.0
2013-12-05 13:00:00,51.1,51.1,50.89,50.92,12800.0,51.1,51.1,50.89,50.92,12800.0
2013-12-05 13:30:00,50.92,51.07,50.91,50.93,13400.0,50.92,51.07,50.91,50.93,13400.0
2013-12-05 14:00:00,50.93,51.08,50.85,50.95,16200.0,50.93,51.08,50.85,50.95,16200.0
2013-12-05 14:30:00,50.96,51.1,50.96,50.97,18200.0,50.96,51.1,50.96,50.97,18200.0
2013-12-05 15:00:00,50.98,51.11,50.95,51.08,26300.0,50.98,51.11,50.95,51.08,26300.0
2013-12-05 15:30:00,51.08,51.29,51.07,51.24,99000.0,51.08,51.29,51.07,51.24,99000.0
2013-12-06 09:30:00,51.85,52.01,51.75,51.94,22200.0,51.85,52.01,51.75,51.94,22200.0
2013-12-06 10:00:00,51.97,52.03,51.84,51.88,22000.0,51.97,52.03,51.84,51.88,22000.0
2013-12-06 10:30:00,51.88,52.14,51.85,52.11,26800.0,51.88,52.14,51.85,52.11,26800.0
2013-12-06 11:00:00,52.13,52.18,51.9,51.92,22100.0,52.13,52.18,51.9,51.92,22100.0
2013-12-06 11:30:00,51.92,52.23,51.92,52.21,21800.0,51.92,52.23,51.92,52.21,21800.0
2013-12-06 12:00:00,52.23,52.31,52.22,52.28,13700.0,52.23,52.31,52.22,52.28,13700.0
2013-12-06 12:30:00,52.26,52.39,52.26,52.37,8200.0,52.26,52.39,52.26,52.37,8200.0
2013-12-06 13:00:00,52.37,52.37,52.26,52.37,14400.0,52.37,52.37,52.26,52.37,14400.0
2013-12-06 13:30:00,52.37,52.41,52.33,52.35,14200.0,52.37,52.41,52.33,52.35,14200.0
2013-12-06 14:00:00,52.35,52.35,52.28,52.29,18300.0,52.35,52.35,52.28,52.29,18300.0
2013-12-06 14:30:00,52.29,52.44,52.28,52.4,41900.0,52.29,52.44,52.28,52.4,41900.0
2013-12-06 15:00:00,52.4,52.46,52.39,52.46,41200.0,52.4,52.46,52.39,52.46,41200.0
2013-12-06 15:30:00,52.44,52.49,52.3,52.36,110900.0,52.44,52.49,52.3,52.36,110900.0
2013-12-09 09:30:00,52.37,53.33,52.36,53.25,105500.0,52.37,53.33,52.36,53.25,105500.0
2013-12-09 10:00:00,53.19,53.55,53.19,53.32,161300.0,53.19,53.55,53.19,53.32,161300.0
2013-12-09 10:30:00,53.32,53.39,53.05,53.06,101000.0,53.32,53.39,53.05,53.06,101000.0
2013-12-09 11:00:00,53.07,53.18,53.01,53.12,53800.0,53.07,53.18,53.01,53.12,53800.0
2013-12-09 11:30:00,53.13,53.22,53.01,53.13,52000.0,53.13,53.22,53.01,53.13,52000.0
2013-12-09 12:00:00,53.13,53.15,53.06,53.1,32500.0,53.13,53.15,53.06,53.1,32500.0
2013-12-09 12:30:00,53.1,53.17,53.06,53.12,68600.0,53.1,53.17,53.06,53.12,68600.0
2013-12-09 13:00:00,53.12,53.13,53.1,53.11,36900.0,53.12,53.13,53.1,53.11,36900.0
2013-12-09 13:30:00,53.11,53.15,53.09,53.11,40800.0,53.11,53.15,53.09,53.11,40800.0
2013-12-09 14:00:00,53.1,53.13,52.92,52.92,47400.0,53.1,53.13,52.92,52.92,47400.0
2013-12-09 14:30:00,52.94,52.97,52.9,52.93,56300.0,52.94,52.97,52.9,52.93,56300.0
2013-12-09 15:00:00,52.94,52.94,52.63,52.64,53300.0,52.94,52.94,52.63,52.64,53300.0
2013-12-09 15:30:00,52.64,52.7,52.59,52.61,160600.0,52.64,52.7,52.59,52.61,160600.0
2013-12-10 09:30:00,52.47,53.1,52.33,53.05,75500.0,52.47,53.1,52.33,53.05,75500.0
2013-12-10 10:00:00,53.05,53.4,52.95,52.95,53700.0,53.05,53.4,52.95,52.95,53700.0
2013-12-10 10:30:00,53.01,53.12,52.98,53.0,37700.0,53.01,53.12,52.98,53.0,37700.0
2013-12-10 11:00:00,53.0,53.06,52.74,52.74,34600.0,53.0,53.06,52.74,52.74,34600.0
2013-12-10 11:30:00,52.75,52.85,52.65,52.72,57600.0,52.75,52.85,52.65,52.72,57600.0
2013-12-10 12:00:00,52.71,52.89,52.69,52.87,34100.0,52.71,52.89,52.69,52.87,34100.0
2013-12-10 12:30:00,52.86,52.87,52.8,52.81,22200.0,52.86,52.87,52.8,52.81,22200.0
2013-12-10 13:00:00,52.81,52.84,52.77,52.77,26900.0,52.81,52.84,52.77,52.77,26900.0
2013-12-10 13:30:00,52.77,52.8,52.67,52.72,23600.0,52.77,52.8,52.67,52.72,23600.0
2013-12-10 14:00:00,52.73,52.79,52.68,52.79,26400.0,52.73,52.79,52.68,52.79,26400.0
2013-12-10 14:30:00,52.79,52.79,52.69,52.75,32300.0,52.79,52.79,52.69,52.75,32300.0
2013-12-10 15:00:00,52.74,52.8,52.69,52.7,47400.0,52.74,52.8,52.69,52.7,47400.0
2013-12-10 15:30:00,52.69,52.77,52.65,52.65,104100.0,52.69,52.77,52.65,52.65,104100.0
2013-12-11 09:30:00,52.71,52.94,52.12,52.45,22000.0,52.71,52.94,52.12,52.45,22000.0
2013-12-11 10:00:00,52.41,52.41,51.97,51.98,29300.0,52.41,52.41,51.97,51.98,29300.0
2013-12-11 10:30:00,51.99,52.11,51.87,51.91,28900.0,51.99,52.11,51.87,51.91,28900.0
2013-12-11 11:00:00,51.9,52.02,51.75,51.75,35700.0,51.9,52.02,51.75,51.75,35700.0
2013-12-11 11:30:00,51.75,51.92,51.62,51.72,34400.0,51.75,51.92,51.62,51.72,34400.0
2013-12-11 12:00:00,51.72,51.72,51.53,51.55,30600.0,51.72,51.72,51.53,51.55,30600.0
2013-12-11 12:30:00,51.57,51.68,51.54,51.64,26200.0,51.57,51.68,51.54,51.64,26200.0
2013-12-11 13:00:00,51.64,51.72,51.6,51.69,37000.0,51.64,51.72,51.6,51.69,37000.0
2013-12-11 13:30:00,51.69,51.93,51.69,51.93,18600.0,51.69,51.93,51.69,51.93,18600.0
2013-12-11 14:00:00,51.92,51.96,51.84,51.94,25900.0,51.92,51.96,51.84,51.94,25900.0
2013-12-11 14:30:00,51.93,51.93,51.77,51.79,14600.0,51.93,51.93,51.77,51.79,14600.0
2013-12-11 15:00:00,51.76,51.84,51.73,51.79,36200.0,51.76,51.84,51.73,51.79,36200.0
2013-12-11 15:30:00,51.77,51.81,51.66,51.72,86500.0,51.77,51.81,51.66,51.72,86500.0
2013-12-12 09:30:00,51.68,51.81,51.26,51.44,24400.0,51.68,51.81,51.26,51.44,24400.0
2013-12-12 10:00:00,51.44,51.53,51.41,51.46,12300.0,51.44,51.53,51.41,51.46,12300.0
2013-12-12 10:30:00,51.46,51.51,51.37,51.42,30500.0,51.46,51.51,51.37,51.42,30500.0
2013-12-12 11:00:00,51.42,51.47,51.15,51.2,18400.0,51.42,51.47,51.15,51.2,18400.0
2013-12-12 11:30:00,51.21,51.23,51.05,51.05,20900.0,51.21,51.23,51.05,51.05,20900.0
2013-12-12 12:00:00,51.04,51.07,50.87,50.92,43500.0,51.04,51.07,50.87,50.92,43500.0
2013-12-12 12:30:00,50.9,50.94,50.82,50.89,20500.0,50.9,50.94,50.82,50.89,20500.0
2013-12-12 13:00:00,50.9,50.97,50.9,50.93,16300.0,50.9,50.97,50.9,50.93,16300.0
2013-12-12 13:30:00,50.92,50.97,50.89,50.94,16200.0,50.92,50.97,50.89,50.94,16200.0
2013-12-12 14:00:00,50.94,51.14,50.94,51.05,78000.0,50.94,51.14,50.94,51.05,78000.0
2013-12-12 14:30:00,51.06,51.19,51.03,51.11,17900.0,51.06,51.19,51.03,51.11,17900.0
2013-12-12 15:00:00,51.1,51.22,51.09,51.2,25800.0,51.1,51.22,51.09,51.2,25800.0
2013-12-12 15:30:00,51.2,51.25,51.13,51.2,120700.0,51.2,51.25,51.13,51.2,120700.0
2013-12-13 09:30:00,51.36,51.41,51.06,51.13,17000.0,51.36,51.41,51.06,51.13,17000.0
2013-12-13 10:00:00,51.16,51.19,50.97,51.07,21000.0,51.16,51.19,50.97,51.07,21000.0
2013-12-13 10:30:00,51.07,51.12,50.9,50.94,26100.0,51.07,51.12,50.9,50.94,26100.0
2013-12-13 11:00:00,50.94,51.1,50.8,50.99,27000.0,50.94,51.1,50.8,50.99,27000.0
2013-12-13 11:30:00,50.96,51.1,50.93,51.09,19400.0,50.96,51.1,50.93,51.09,19400.0
2013-12-13 12:00:00,51.1,51.16,51.06,51.1,24100.0,51.1,51.16,51.06,51.1,24100.0
2013-12-13 12:30:00,51.1,51.29,51.09,51.29,19500.0,51.1,51.29,51.09,51.29,19500.0
2013-12-13 13:00:00,51.27,51.35,51.09,51.11,39500.0,51.27,51.35,51.09,51.11,39500.0
2013-12-13 13:30:00,51.1,51.16,51.04,51.04,23100.0,51.1,51.16,51.04,51.04,23100.0
2013-12-13 14:00:00,51.06,51.07,50.87,51.03,20800.0,51.06,51.07,50.87,51.03,20800.0
2013-12-13 14:30:00,51.02,51.12,51.0,51.08,31400.0,51.02,51.12,51.0,51.08,31400.0
2013-12-13 15:00:00,51.11,51.19,51.05,51.17,49600.0,51.11,51.19,51.05,51.17,49600.0
2013-12-13 15:30:00,51.16,51.19,51.06,51.14,161600.0,51.16,51.19,51.06,51.14,161600.0
2013-12-16 09:30:00,49.62,53.27,49.61,51.76,43900.0,49.62,53.27,49.61,51.76,43900.0
2013-12-16 10:00:00,51.78,51.89,51.52,51.52,26100.0,51.78,51.89,51.52,51.52,26100.0
2013-12-16 10:30:00,51.54,51.56,51.44,51.48,22400.0,51.54,51.56,51.44,51.48,22400.0
2013-12-16 11:00:00,51.52,51.52,51.29,51.32,37700.0,51.52,51.52,51.29,51.32,37700.0
2013-12-16 11:30:00,51.3,51.43,51.29,51.43,24600.0,51.3,51.43,51.29,51.43,24600.0
2013-12-16 12:00:00,51.42,51.53,51.41,51.48,23800.0,51.42,51.53,51.41,51.48,23800.0
2013-12-16 12:30:00,51.5,51.67,51.48,51.67,30800.0,51.5,51.67,51.48,51.67,30800.0
2013-12-16 13:00:00,51.67,51.68,51.55,51.66,27400.0,51.67,51.68,51.55,51.66,27400.0
2013-12-16 13:30:00,51.67,51.7,51.65,51.66,18500.0,51.67,51.7,51.65,51.66,18500.0
2013-12-16 14:00:00,51.66,51.72,51.58,51.69,31600.0,51.66,51.72,51.58,51.69,31600.0
2013-12-16 14:30:00,51.69,51.7,51.6,51.67,32100.0,51.69,51.7,51.6,51.67,32100.0
2013-12-16 15:00:00,51.67,51.69,51.55,51.68,51700.0,51.67,51.69,51.55,51.68,51700.0
2013-12-16 15:30:00,51.68,51.69,51.57,51.58,110300.0,51.68,51.69,51.57,51.58,110300.0
2013-12-17 09:30:00,51.76,52.04,51.58,52.03,32000.0,51.76,52.04,51.58,52.03,32000.0
2013-12-17 10:00:00,52.04,52.1,51.87,51.95,20800.0,52.04,52.1,51.87,51.95,20800.0
2013-12-17 10:30:00,51.92,52.16,51.88,52.13,33500.0,51.92,52.16,51.88,52.13,33500.0
2013-12-17 11:00:00,52.09,52.09,51.93,52.0,36900.0,52.09,52.09,51.93,52.0,36900.0
2013-12-17 11:30:00,52.01,52.11,51.95,51.96,26700.0,52.01,52.11,51.95,51.96,26700.0
2013-12-17 12:00:00,51.95,52.05,51.95,52.05,20700.0,51.95,52.05,51.95,52.05,20700.0
2013-12-17 12:30:00,52.02,52.12,52.02,52.07,13800.0,52.02,52.12,52.02,52.07,13800.0
2013-12-17 13:00:00,52.06,52.15,52.03,52.08,21700.0,52.06,52.15,52.03,52.08,21700.0
2013-12-17 13:30:00,52.08,52.21,52.04,52.19,31100.0,52.08,52.21,52.04,52.19,31100.0
2013-12-17 14:00:00,52.18,52.39,52.18,52.35,34100.0,52.18,52.39,52.18,52.35,34100.0
2013-12-17 14:30:00,52.38,52.38,52.27,52.32,38900.0,52.38,52.38,52.27,52.32,38900.0
2013-12-17 15:00:00,52.32,52.36,52.29,52.34,43600.0,52.32,52.36,52.29,52.34,43600.0
2013-12-17 15:30:00,52.35,52.46,52.31,52.39,142200.0,52.35,52.46,52.31,52.39,142200.0
2013-12-18 09:30:00,52.58,52.79,51.98,52.08,52100.0,52.58,52.79,51.98,52.08,52100.0
2013-12-18 10:00:00,52.1,52.14,51.87,51.88,35500.0,52.1,52.14,51.87,51.88,35500.0
2013-12-18 10:30:00,51.88,51.98,51.73,51.91,22500.0,51.88,51.98,51.73,51.91,22500.0
2013-12-18 11:00:00,51.91,51.91,51.82,51.82,16800.0,51.91,51.91,51.82,51.82,16800.0
2013-12-18 11:30:00,51.81,51.87,51.64,51.87,24600.0,51.81,51.87,51.64,51.87,24600.0
2013-12-18 12:00:00,51.87,52.0,51.77,51.99,21600.0,51.87,52.0,51.77,51.99,21600.0
2013-12-18 12:30:00,51.99,51.99,51.84,51.84,14000.0,51.99,51.99,51.84,51.84,14000.0
2013-12-18 13:00:00,51.84,51.91,51.75,51.77,24300.0,51.84,51.91,51.75,51.77,24300.0
2013-12-18 13:30:00,51.81,51.92,51.66,51.87,13400.0,51.81,51.92,51.66,51.87,13400.0
2013-12-18 14:00:00,51.81,52.36,51.67,52.28,37200.0,51.81,52.36,51.67,52.28,37200.0
2013-12-18 14:30:00,52.26,52.42,52.21,52.24,42800.0,52.26,52.42,52.21,52.24,42800.0
2013-12-18 15:00:00,52.26,52.4,52.21,52.31,72500.0,52.26,52.4,52.21,52.31,72500.0
2013-12-18 15:30:00,52.32,52.34,52.24,52.28,141200.0,52.32,52.34,52.24,52.28,141200.0
2013-12-19 09:30:00,52.06,52.2,51.94,52.05,36300.0,52.06,52.2,51.94,52.05,36300.0
2013-12-19 10:00:00,52.07,52.15,51.87,51.99,46700.0,52.07,52.15,51.87,51.99,46700.0
2013-12-19 10:30:00,52.0,52.03,51.71,51.76,36800.0,52.0,52.03,51.71,51.76,36800.0
2013-12-19 11:00:00,51.77,51.94,51.73,51.79,36000.0,51.77,51.94,51.73,51.79,36000.0
2013-12-19 11:30:00,51.85,51.94,51.81,51.85,22800.0,51.85,51.94,51.81,51.85,22800.0
2013-12-19 12:00:00,51.83,51.93,51.66,51.89,25800.0,51.83,51.93,51.66,51.89,25800.0
2013-12-19 12:30:00,51.88,51.99,51.88,51.89,22100.0,51.88,51.99,51.88,51.89,22100.0
2013-12-19 13:00:00,51.9,52.01,51.88,51.95,23500.0,51.9,52.01,51.88,51.95,23500.0
2013-12-19 13:30:00,51.95,51.97,51.82,51.83,37900.0,51.95,51.97,51.82,51.83,37900.0
2013-12-19 14:00:00,51.82,51.85,51.71,51.71,46800.0,51.82,51.85,51.71,51.71,46800.0
2013-12-19 14:30:00,51.68,51.84,51.67,51.83,40300.0,51.68,51.84,51.67,51.83,40300.0
2013-12-19 15:00:00,51.81,51.98,51.81,51.91,40300.0,51.81,51.98,51.81,51.91,40300.0
2013-12-19 15:30:00,51.9,51.93,51.77,51.82,95200.0,51.9,51.93,51.77,51.82,95200.0
2013-12-20 09:30:00,52.02,52.21,51.9,52.21,86900.0,52.02,52.21,51.9,52.21,86900.0
2013-12-20 10:00:00,52.21,52.58,52.1,52.57,18600.0,52.21,52.58,52.1,52.57,18600.0
2013-12-20 10:30:00,52.58,52.66,52.52,52.56,13000.0,52.58,52.66,52.52,52.56,13000.0
2013-12-20 11:00:00,52.54,52.66,52.46,52.6,15500.0,52.54,52.66,52.46,52.6,15500.0
2013-12-20 11:30:00,52.63,52.79,52.63,52.75,17500.0,52.63,52.79,52.63,52.75,17500.0
2013-12-20 12:00:00,52.77,52.8,52.72,52.79,13400.0,52.77,52.8,52.72,52.79,13400.0
2013-12-20 12:30:00,52.78,52.85,52.67,52.82,20500.0,52.78,52.85,52.67,52.82,20500.0
2013-12-20 13:00:00,52.8,52.92,52.75,52.88,18300.0,52.8,52.92,52.75,52.88,18300.0
2013-12-20 13:30:00,52.88,52.89,52.73,52.86,14700.0,52.88,52.89,52.73,52.86,14700.0
2013-12-20 14:00:00,52.87,52.93,52.84,52.88,19300.0,52.87,52.93,52.84,52.88,19300.0
2013-12-20 14:30:00,52.88,53.06,52.87,52.99,30500.0,52.88,53.06,52.87,52.99,30500.0
2013-12-20 15:00:00,53.01,53.04,52.9,52.93,40700.0,53.01,53.04,52.9,52.93,40700.0
2013-12-20 15:30:00,52.92,53.04,52.88,52.95,132700.0,52.92,53.04,52.88,52.95,132700.0
2013-12-23 09:30:00,53.12,53.28,52.61,52.91,13700.0,53.12,53.28,52.61,52.91,13700.0
2013-12-23 10:00:00,52.96,53.0,52.83,52.87,22000.0,52.96,53.0,52.83,52.87,22000.0
2013-12-23 10:30:00,52.87,52.91,52.8,52.88,15400.0,52.87,52.91,52.8,52.88,15400.0
2013-12-23 11:00:00,52.85,52.93,52.8,52.93,17700.0,52.85,52.93,52.8,52.93,17700.0
2013-12-23 11:30:00,52.93,53.08,52.92,53.02,16600.0,52.93,53.08,52.92,53.02,16600.0
2013-12-23 12:00:00,53.01,53.2,53.01,53.16,13700.0,53.01,53.2,53.01,53.16,13700.0
2013-12-23 12:30:00,53.14,53.19,53.03,53.05,8700.0,53.14,53.19,53.03,53.05,8700.0
2013-12-23 13:00:00,53.05,53.06,52.9,52.95,15100.0,53.05,53.06,52.9,52.95,15100.0
2013-12-23 13:30:00,52.93,52.96,52.86,52.9,14200.0,52.93,52.96,52.86,52.9,14200.0
2013-12-23 14:00:00,52.9,52.92,52.79,52.84,24500.0,52.9,52.92,52.79,52.84,24500.0
2013-12-23 14:30:00,52.86,52.92,52.8,52.82,18600.0,52.86,52.92,52.8,52.82,18600.0
2013-12-23 15:00:00,52.83,52.93,52.82,52.86,33800.0,52.83,52.93,52.82,52.86,33800.0
2013-12-23 15:30:00,52.87,53.0,52.87,53.0,69200.0,52.87,53.0,52.87,53.0,69200.0
2013-12-24 09:30:00,52.93,53.34,52.89,53.25,13200.0,52.93,53.34,52.89,53.25,13200.0
2013-12-24 10:00:00,53.17,53.4,53.17,53.38,8000.0,53.17,53.4,53.17,53.38,8000.0
2013-12-24 10:30:00,53.42,53.45,53.24,53.38,7100.0,53.42,53.45,53.24,53.38,7100.0
2013-12-24 11:00:00,53.36,53.49,53.28,53.37,32100.0,53.36,53.49,53.28,53.37,32100.0
2013-12-24 11:30:00,53.3,53.35,53.2,53.29,6200.0,53.3,53.35,53.2,53.29,6200.0
2013-12-24 12:00:00,53.32,53.33,53.26,53.31,14600.0,53.32,53.33,53.26,53.31,14600.0
2013-12-24 12:30:00,53.3,53.45,53.28,53.45,30800.0,53.3,53.45,53.28,53.45,30800.0
2013-12-26 09:30:00,53.5,53.68,53.28,53.28,24700.0,53.5,53.68,53.28,53.28,24700.0
2013-12-26 10:00:00,53.36,53.37,53.27,53.28,11600.0,53.36,53.37,53.27,53.28,11600.0
2013-12-26 10:30:00,53.31,53.31,53.06,53.1,12900.0,53.31,53.31,53.06,53.1,12900.0
2013-12-26 11:00:00,53.1,53.2,53.1,53.18,9900.0,53.1,53.2,53.1,53.18,9900.0
2013-12-26 11:30:00,53.22,53.22,53.13,53.16,8200.0,53.22,53.22,53.13,53.16,8200.0
2013-12-26 12:00:00,53.13,53.15,52.9,53.01,18500.0,53.13,53.15,52.9,53.01,18500.0
2013-12-26 12:30:00,53.0,53.18,53.0,53.17,5000.0,53.0,53.18,53.0,53.17,5000.0
2013-12-26 13:00:00,53.17,53.23,53.16,53.17,9100.0,53.17,53.23,53.16,53.17,9100.0
2013-12-26 13:30:00,53.18,53.21,53.09,53.18,13100.0,53.18,53.21,53.09,53.18,13100.0
2013-12-26 14:00:00,53.15,53.2,53.13,53.14,10600.0,53.15,53.2,53.13,53.14,10600.0
2013-12-26 14:30:00,53.15,53.2,53.1,53.17,12000.0,53.15,53.2,53.1,53.17,12000.0
2013-12-26 15:00:00,53.15,53.28,53.14,53.28,14300.0,53.15,53.28,53.14,53.28,14300.0
2013-12-26 15:30:00,53.29,53.31,53.16,53.21,42400.0,53.29,53.31,53.16,53.21,42400.0
2013-12-27 09:30:00,53.2,53.58,53.04,53.24,19300.0,53.2,53.58,53.04,53.24,19300.0
2013-12-27 10:00:00,53.25,53.29,53.07,53.08,8900.0,53.25,53.29,53.07,53.08,8900.0
2013-12-27 10:30:00,53.06,53.19,52.96,53.1,10400.0,53.06,53.19,52.96,53.1,10400.0
2013-12-27 11:00:00,53.11,53.21,53.11,53.18,11800.0,53.11,53.21,53.11,53.18,11800.0
2013-12-27 11:30:00,53.19,53.36,53.19,53.36,9200.0,53.19,53.36,53.19,53.36,9200.0
2013-12-27 12:00:00,53.39,53.47,53.37,53.47,13100.0,53.39,53.47,53.37,53.47,13100.0
2013-12-27 12:30:00,53.46,53.49,53.42,53.49,15800.0,53.46,53.49,53.42,53.49,15800.0
2013-12-27 13:00:00,53.5,53.56,53.47,53.48,16700.0,53.5,53.56,53.47,53.48,16700.0
2013-12-27 13:30:00,53.49,53.49,53.38,53.46,14400.0,53.49,53.49,53.38,53.46,14400.0
2013-12-27 14:00:00,53.44,53.52,53.43,53.49,16500.0,53.44,53.52,53.43,53.49,16500.0
2013-12-27 14:30:00,53.48,53.51,53.41,53.45,13800.0,53.48,53.51,53.41,53.45,13800.0
2013-12-27 15:00:00,53.49,53.49,53.41,53.46,17300.0,53.49,53.49,53.41,53.46,17300.0
2013-12-27 15:30:00,53.46,53.47,53.34,53.37,53200.0,53.46,53.47,53.34,53.37,53200.0
2013-12-30 09:30:00,53.43,53.55,53.03,53.05,21100.0,53.43,53.55,53.03,53.05,21100.0
2013-12-30 10:00:00,53.12,53.22,53.01,53.07,12000.0,53.12,53.22,53.01,53.07,12000.0
2013-12-30 10:30:00,53.04,53.05,52.92,52.97,17200.0,53.04,53.05,52.92,52.97,17200.0
2013-12-30 11:00:00,52.94,53.3,52.94,53.29,28500.0,52.94,53.3,52.94,53.29,28500.0
2013-12-30 11:30:00,53.32,53.48,53.31,53.47,12500.0,53.32,53.48,53.31,53.47,12500.0
2013-12-30 12:00:00,53.47,53.51,53.37,53.4,13600.0,53.47,53.51,53.37,53.4,13600.0
2013-12-30 12:30:00,53.4,53.45,53.22,53.42,46200.0,53.4,53.45,53.22,53.42,46200.0
2013-12-30 13:00:00,53.44,53.48,53.42,53.47,7800.0,53.44,53.48,53.42,53.47,7800.0
2013-12-30 13:30:00,53.46,53.5,53.38,53.39,8100.0,53.46,53.5,53.38,53.39,8100.0
2013-12-30 14:00:00,53.4,53.55,53.37,53.53,13600.0,53.4,53.55,53.37,53.53,13600.0
2013-12-30 14:30:00,53.55,53.65,53.52,53.64,17600.0,53.55,53.65,53.52,53.64,17600.0
2013-12-30 15:00:00,53.63,53.67,53.57,53.63,24700.0,53.63,53.67,53.57,53.63,24700.0
2013-12-30 15:30:00,53.63,53.67,53.6,53.62,121800.0,53.63,53.67,53.6,53.62,121800.0
2013-12-31 09:30:00,53.86,54.32,53.84,54.29,34200.0,53.86,54.32,53.84,54.29,34200.0
2013-12-31 10:00:00,54.29,54.37,54.16,54.32,25400.0,54.29,54.37,54.16,54.32,25400.0
2013-12-31 10:30:00,54.35,54.4,54.29,54.36,24700.0,54.35,54.4,54.29,54.36,24700.0
2013-12-31 11:00:00,54.39,54.5,54.38,54.41,22400.0,54.39,54.5,54.38,54.41,22400.0
2013-12-31 11:30:00,54.43,54.53,54.42,54.45,22800.0,54.43,54.53,54.42,54.45,22800.0
2013-12-31 12:00:00,54.47,54.48,54.27,54.31,14900.0,54.47,54.48,54.27,54.31,14900.0
2013-12-31 12:30:00,54.31,54.39,54.23,54.29,19300.0,54.31,54.39,54.23,54.29,19300.0
2013-12-31 13:00:00,54.25,54.32,54.2,54.29,13200.0,54.25,54.32,54.2,54.29,13200.0
2013-12-31 13:30:00,54.29,54.36,54.25,54.33,16800.0,54.29,54.36,54.25,54.33,16800.0
2013-12-31 14:00:00,54.34,54.34,54.28,54.29,18400.0,54.34,54.34,54.28,54.29,18400.0
2013-12-31 14:30:00,54.29,54.31,54.23,54.3,22300.0,54.29,54.31,54.23,54.3,22300.0
2013-12-31 15:00:00,54.3,54.32,54.24,54.29,27000.0,54.3,54.32,54.24,54.29,27000.0
2013-12-31 15:30:00,54.3,54.33,54.21,54.25,74300.0,54.3,54.33,54.21,54.25,74300.0
2014-01-02 09:30:00,54.12,54.33,53.34,53.8,59000.0,54.12,54.33,53.34,53.8,59000.0
2014-01-02 10:00:00,53.73,53.73,53.43,53.51,24100.0,53.73,53.73,53.43,53.51,24100.0
2014-01-02 10:30:00,53.49,53.58,53.16,53.16,16300.0,53.49,53.58,53.16,53.16,16300.0
2014-01-02 11:00:00,53.16,53.21,52.92,53.0,19100.0,53.16,53.21,52.92,53.0,19100.0
2014-01-02 11:30:00,52.97,53.02,52.71,52.75,17000.0,52.97,53.02,52.71,52.75,17000.0
2014-01-02 12:00:00,52.73,52.85,52.66,52.67,17700.0,52.73,52.85,52.66,52.67,17700.0
2014-01-02 12:30:00,52.68,52.75,52.62,52.65,22200.0,52.68,52.75,52.62,52.65,22200.0
2014-01-02 13:00:00,52.66,52.68,52.52,52.55,14800.0,52.66,52.68,52.52,52.55,14800.0
2014-01-02 13:30:00,52.55,52.63,52.48,52.58,20100.0,52.55,52.63,52.48,52.58,20100.0
2014-01-02 14:00:00,52.61,52.72,52.55,52.55,23500.0,52.61,52.72,52.55,52.55,23500.0
2014-01-02 14:30:00,52.58,52.63,52.49,52.57,47700.0,52.58,52.63,52.49,52.57,47700.0
2014-01-02 15:00:00,52.58,52.73,52.55,52.57,41600.0,52.58,52.73,52.55,52.57,41600.0
2014-01-02 15:30:00,52.59,52.78,52.54,52.73,135300.0,52.59,52.78,52.54,52.73,135300.0
2014-01-03 09:30:00,52.75,52.75,52.33,52.64,28100.0,52.75,52.75,52.33,52.64,28100.0
2014-01-03 10:00:00,52.71,52.75,52.51,52.62,28500.0,52.71,52.75,52.51,52.62,28500.0
2014-01-03 10:30:00,52.67,52.71,52.62,52.71,17400.0,52.67,52.71,52.62,52.71,17400.0
2014-01-03 11:00:00,52.72,52.75,52.65,52.65,18200.0,52.72,52.75,52.65,52.65,18200.0
2014-01-03 11:30:00,52.66,52.68,52.37,52.41,22300.0,52.66,52.68,52.37,52.41,22300.0
2014-01-03 12:00:00,52.42,52.55,52.36,52.53,21800.0,52.42,52.55,52.36,52.53,21800.0
2014-01-03 12:30:00,52.51,52.59,52.46,52.51,23400.0,52.51,52.59,52.46,52.51,23400.0
2014-01-03 13:00:00,52.54,52.59,52.46,52.54,21900.0,52.54,52.59,52.46,52.54,21900.0
2014-01-03 13:30:00,52.53,52.57,52.44,52.57,27300.0,52.53,52.57,52.44,52.57,27300.0
2014-01-03 14:00:00,52.58,52.65,52.56,52.63,19700.0,52.58,52.65,52.56,52.63,19700.0
2014-01-03 14:30:00,52.62,52.75,52.58,52.72,71000.0,52.62,52.75,52.58,52.72,71000.0
2014-01-03 15:00:00,52.75,52.77,52.72,52.76,43700.0,52.75,52.77,52.72,52.76,43700.0
2014-01-03 15:30:00,52.76,52.76,52.65,52.69,89100.0,52.76,52.76,52.65,52.69,89100.0
2014-01-06 09:30:00,52.92,53.05,52.15,52.28,40200.0,52.92,53.05,52.15,52.28,40200.0
2014-01-06 10:00:00,52.24,52.24,52.06,52.09,48500.0,52.24,52.24,52.06,52.09,48500.0
2014-01-06 10:30:00,52.12,52.21,51.93,51.94,57800.0,52.12,52.21,51.93,51.94,57800.0
2014-01-06 11:00:00,51.95,52.04,51.89,51.97,38300.0,51.95,52.04,51.89,51.97,38300.0
2014-01-06 11:30:00,52.01,52.02,51.89,51.98,25900.0,52.01,52.02,51.89,51.98,25900.0
2014-01-06 12:00:00,51.98,52.0,51.85,51.85,24500.0,51.98,52.0,51.85,51.85,24500.0
2014-01-06 12:30:00,51.84,51.93,51.84,51.91,28000.0,51.84,51.93,51.84,51.91,28000.0
2014-01-06 13:00:00,51.93,51.93,51.82,51.82,23800.0,51.93,51.93,51.82,51.82,23800.0
2014-01-06 13:30:00,51.81,51.9,51.76,51.88,42100.0,51.81,51.9,51.76,51.88,42100.0
2014-01-06 14:00:00,51.9,51.92,51.83,51.86,46300.0,51.9,51.92,51.83,51.86,46300.0
2014-01-06 14:30:00,51.86,52.01,51.82,51.99,52500.0,51.86,52.01,51.82,51.99,52500.0
2014-01-06 15:00:00,51.99,51.99,51.82,51.88,68800.0,51.99,51.99,51.82,51.88,68800.0
2014-01-06 15:30:00,51.88,52.02,51.82,51.87,171600.0,51.88,52.02,51.82,51.87,171600.0
2014-01-07 09:30:00,52.05,52.11,51.71,52.05,33800.0,52.05,52.11,51.71,52.05,33800.0
2014-01-07 10:00:00,52.06,52.24,52.01,52.14,53100.0,52.06,52.24,52.01,52.14,53100.0
2014-01-07 10:30:00,52.08,52.38,52.08,52.35,17700.0,52.08,52.38,52.08,52.35,17700.0
2014-01-07 11:00:00,52.35,52.39,52.25,52.26,22500.0,52.35,52.39,52.25,52.26,22500.0
2014-01-07 11:30:00,52.26,52.29,52.15,52.15,18400.0,52.26,52.29,52.15,52.15,18400.0
2014-01-07 12:00:00,52.15,52.18,52.12,52.15,16400.0,52.15,52.18,52.12,52.15,16400.0
2014-01-07 12:30:00,52.16,52.2,52.13,52.19,16000.0,52.16,52.2,52.13,52.19,16000.0
2014-01-07 13:00:00,52.19,52.23,52.14,52.19,13100.0,52.19,52.23,52.14,52.19,13100.0
2014-01-07 13:30:00,52.21,52.31,52.18,52.26,20300.0,52.21,52.31,52.18,52.26,20300.0
2014-01-07 14:00:00,52.24,52.24,52.04,52.11,22300.0,52.24,52.24,52.04,52.11,22300.0
2014-01-07 14:30:00,52.12,52.29,52.11,52.27,23300.0,52.12,52.29,52.11,52.27,23300.0
2014-01-07 15:00:00,52.25,52.44,52.25,52.44,46400.0,52.25,52.44,52.25,52.44,46400.0
2014-01-07 15:30:00,52.44,52.51,52.32,52.33,130000.0,52.44,52.51,52.32,52.33,130000.0
2014-01-08 09:30:00,52.41,52.55,52.06,52.23,25800.0,52.41,52.55,52.06,52.23,25800.0
2014-01-08 10:00:00,52.22,52.52,52.2,52.43,13900.0,52.22,52.52,52.2,52.43,13900.0
2014-01-08 10:30:00,52.38,52.44,52.27,52.39,33200.0,52.38,52.44,52.27,52.39,33200.0
2014-01-08 11:00:00,52.37,52.61,52.34,52.61,29500.0,52.37,52.61,52.34,52.61,29500.0
2014-01-08 11:30:00,52.6,52.75,52.6,52.63,30800.0,52.6,52.75,52.6,52.63,30800.0
2014-01-08 12:00:00,52.64,52.65,52.52,52.6,18000.0,52.64,52.65,52.52,52.6,18000.0
2014-01-08 12:30:00,52.58,52.58,52.21,52.24,41100.0,52.58,52.58,52.21,52.24,41100.0
2014-01-08 13:00:00,52.25,52.57,52.19,52.57,19600.0,52.25,52.57,52.19,52.57,19600.0
2014-01-08 13:30:00,52.63,52.66,52.48,52.48,20400.0,52.63,52.66,52.48,52.48,20400.0
2014-01-08 14:00:00,52.47,52.56,52.35,52.49,44400.0,52.47,52.56,52.35,52.49,44400.0
2014-01-08 14:30:00,52.48,52.52,52.43,52.49,45900.0,52.48,52.52,52.43,52.49,45900.0
2014-01-08 15:00:00,52.48,52.5,52.43,52.46,60500.0,52.48,52.5,52.43,52.46,60500.0
2014-01-08 15:30:00,52.47,52.59,52.43,52.56,170100.0,52.47,52.59,52.43,52.56,170100.0
2014-01-09 09:30:00,52.73,52.98,52.63,52.86,18200.0,52.73,52.98,52.63,52.86,18200.0
2014-01-09 10:00:00,52.85,52.87,52.51,52.59,9600.0,52.85,52.87,52.51,52.59,9600.0
2014-01-09 10:30:00,52.63,52.63,52.43,52.49,11400.0,52.63,52.63,52.43,52.49,11400.0
2014-01-09 11:00:00,52.46,52.46,52.35,52.41,15400.0,52.46,52.46,52.35,52.41,15400.0
2014-01-09 11:30:00,52.44,52.63,52.37,52.51,16900.0,52.44,52.63,52.37,52.51,16900.0
2014-01-09 12:00:00,52.52,52.73,52.47,52.69,16500.0,52.52,52.73,52.47,52.69,16500.0
2014-01-09 12:30:00,52.73,52.88,52.73,52.88,23300.0,52.73,52.88,52.73,52.88,23300.0
2014-01-09 13:00:00,52.88,52.88,52.78,52.88,20300.0,52.88,52.88,52.78,52.88,20300.0
2014-01-09 13:30:00,52.84,52.87,52.61,52.61,20700.0,52.84,52.87,52.61,52.61,20700.0
2014-01-09 14:00:00,52.64,52.66,52.49,52.63,20200.0,52.64,52.66,52.49,52.63,20200.0
2014-01-09 14:30:00,52.6,52.8,52.5,52.75,34500.0,52.6,52.8,52.5,52.75,34500.0
2014-01-09 15:00:00,52.75,52.83,52.71,52.79,45700.0,52.75,52.83,52.71,52.79,45700.0
2014-01-09 15:30:00,52.79,52.93,52.73,52.9,144000.0,52.79,52.93,52.73,52.9,144000.0
2014-01-10 09:30:00,52.99,53.18,52.82,53.03,19200.0,52.99,53.18,52.82,53.03,19200.0
2014-01-10 10:00:00,52.94,53.34,52.91,53.17,30300.0,52.94,53.34,52.91,53.17,30300.0
2014-01-10 10:30:00,53.19,53.34,53.13,53.33,49000.0,53.19,53.34,53.13,53.33,49000.0
2014-01-10 11:00:00,53.31,53.32,53.19,53.21,11200.0,53.31,53.32,53.19,53.21,11200.0
2014-01-10 11:30:00,53.19,53.42,53.18,53.39,23000.0,53.19,53.42,53.18,53.39,23000.0
2014-01-10 12:00:00,53.37,53.45,53.34,53.45,32100.0,53.37,53.45,53.34,53.45,32100.0
2014-01-10 12:30:00,53.43,53.64,53.43,53.55,19600.0,53.43,53.64,53.43,53.55,19600.0
2014-01-10 13:00:00,53.54,53.59,53.48,53.51,12700.0,53.54,53.59,53.48,53.51,12700.0
2014-01-10 13:30:00,53.53,53.56,53.39,53.4,19100.0,53.53,53.56,53.39,53.4,19100.0
2014-01-10 14:00:00,53.38,53.41,53.29,53.31,33200.0,53.38,53.41,53.29,53.31,33200.0
2014-01-10 14:30:00,53.33,53.36,53.22,53.27,34100.0,53.33,53.36,53.22,53.27,34100.0
2014-01-10 15:00:00,53.26,53.33,53.23,53.27,56700.0,53.26,53.33,53.23,53.27,56700.0
2014-01-10 15:30:00,53.26,53.39,53.21,53.34,110500.0,53.26,53.39,53.21,53.34,110500.0
2014-01-13 09:30:00,53.26,53.31,52.98,52.99,5500.0,53.26,53.31,52.98,52.99,5500.0
2014-01-13 10:00:00,52.96,53.05,52.89,52.98,16600.0,52.96,53.05,52.89,52.98,16600.0
2014-01-13 10:30:00,52.94,52.99,52.86,52.86,7100.0,52.94,52.99,52.86,52.86,7100.0
2014-01-13 11:00:00,52.84,52.91,52.72,52.89,23000.0,52.84,52.91,52.72,52.89,23000.0
2014-01-13 11:30:00,52.88,53.13,52.88,52.91,22700.0,52.88,53.13,52.88,52.91,22700.0
2014-01-13 12:00:00,52.93,52.94,52.67,52.7,10400.0,52.93,52.94,52.67,52.7,10400.0
2014-01-13 12:30:00,52.66,52.73,52.57,52.6,7400.0,52.66,52.73,52.57,52.6,7400.0
2014-01-13 13:00:00,52.56,52.71,52.51,52.64,9400.0,52.56,52.71,52.51,52.64,9400.0
2014-01-13 13:30:00,52.62,52.65,52.54,52.62,8500.0,52.62,52.65,52.54,52.62,8500.0
2014-01-13 14:00:00,52.62,52.66,52.49,52.5,15600.0,52.62,52.66,52.49,52.5,15600.0
2014-01-13 14:30:00,52.51,52.51,52.3,52.35,8100.0,52.51,52.51,52.3,52.35,8100.0
2014-01-13 15:00:00,52.35,52.37,52.21,52.22,27500.0,52.35,52.37,52.21,52.22,27500.0
2014-01-13 15:30:00,52.22,52.26,52.09,52.23,63000.0,52.22,52.26,52.09,52.23,63000.0
2014-01-14 09:30:00,52.49,52.87,52.29,52.72,16600.0,52.49,52.87,52.29,52.72,16600.0
2014-01-14 10:00:00,52.74,53.03,52.71,53.02,16600.0,52.74,53.03,52.71,53.02,16600.0
2014-01-14 10:30:00,53.06,53.1,52.87,53.09,12200.0,53.06,53.1,52.87,53.09,12200.0
2014-01-14 11:00:00,53.11,53.24,53.03,53.17,14000.0,53.11,53.24,53.03,53.17,14000.0
2014-01-14 11:30:00,53.18,53.23,53.01,53.01,12500.0,53.18,53.23,53.01,53.01,12500.0
2014-01-14 12:00:00,53.04,53.27,53.03,53.2,15100.0,53.04,53.27,53.03,53.2,15100.0
2014-01-14 12:30:00,53.22,53.31,53.16,53.25,9000.0,53.22,53.31,53.16,53.25,9000.0
2014-01-14 13:00:00,53.28,53.34,53.26,53.26,10900.0,53.28,53.34,53.26,53.26,10900.0
2014-01-14 13:30:00,53.24,53.34,53.15,53.26,29400.0,53.24,53.34,53.15,53.26,29400.0
2014-01-14 14:00:00,53.26,53.38,53.15,53.38,17600.0,53.26,53.38,53.15,53.38,17600.0
2014-01-14 14:30:00,53.37,53.4,53.32,53.37,18300.0,53.37,53.4,53.32,53.37,18300.0
2014-01-14 15:00:00,53.38,53.43,53.32,53.39,32000.0,53.38,53.43,53.32,53.39,32000.0
2014-01-14 15:30:00,53.39,53.55,53.38,53.45,69300.0,53.39,53.55,53.38,53.45,69300.0
2014-01-15 09:30:00,53.39,54.06,53.39,53.96,8800.0,53.39,54.06,53.39,53.96,8800.0
2014-01-15 10:00:00,53.97,54.15,53.86,53.99,31400.0,53.97,54.15,53.86,53.99,31400.0
2014-01-15 10:30:00,54.01,54.24,53.95,54.19,9100.0,54.01,54.24,53.95,54.19,9100.0
2014-01-15 11:00:00,54.19,54.47,54.19,54.45,15800.0,54.19,54.47,54.19,54.45,15800.0
2014-01-15 11:30:00,54.45,54.57,54.42,54.51,10700.0,54.45,54.57,54.42,54.51,10700.0
2014-01-15 12:00:00,54.53,54.59,54.45,54.54,15400.0,54.53,54.59,54.45,54.54,15400.0
2014-01-15 12:30:00,54.55,54.56,54.45,54.48,15700.0,54.55,54.56,54.45,54.48,15700.0
2014-01-15 13:00:00,54.49,54.57,54.45,54.49,15900.0,54.49,54.57,54.45,54.49,15900.0
2014-01-15 13:30:00,54.49,54.55,54.43,54.46,17700.0,54.49,54.55,54.43,54.46,17700.0
2014-01-15 14:00:00,54.44,54.57,54.42,54.46,18400.0,54.44,54.57,54.42,54.46,18400.0
2014-01-15 14:30:00,54.46,54.48,54.33,54.38,19700.0,54.46,54.48,54.33,54.38,19700.0
2014-01-15 15:00:00,54.39,54.47,54.38,54.46,29600.0,54.39,54.47,54.38,54.46,29600.0
2014-01-15 15:30:00,54.47,54.67,54.46,54.67,104600.0,54.47,54.67,54.46,54.67,104600.0
2014-01-16 09:30:00,54.52,54.7,54.31,54.62,13400.0,54.52,54.7,54.31,54.62,13400.0
2014-01-16 10:00:00,54.59,54.68,54.4,54.42,22700.0,54.59,54.68,54.4,54.42,22700.0
2014-01-16 10:30:00,54.41,54.43,54.21,54.31,12900.0,54.41,54.43,54.21,54.31,12900.0
2014-01-16 11:00:00,54.31,54.47,54.19,54.42,9100.0,54.31,54.47,54.19,54.42,9100.0
2014-01-16 11:30:00,54.42,54.47,54.36,54.44,6700.0,54.42,54.47,54.36,54.44,6700.0
2014-01-16 12:00:00,54.47,54.47,54.32,54.35,6500.0,54.47,54.47,54.32,54.35,6500.0
2014-01-16 12:30:00,54.37,54.39,54.31,54.36,11500.0,54.37,54.39,54.31,54.36,11500.0
2014-01-16 13:00:00,54.35,54.5,54.31,54.49,21700.0,54.35,54.5,54.31,54.49,21700.0
2014-01-16 13:30:00,54.49,54.51,54.42,54.42,10200.0,54.49,54.51,54.42,54.42,10200.0
2014-01-16 14:00:00,54.42,54.52,54.4,54.41,15900.0,54.42,54.52,54.4,54.41,15900.0
2014-01-16 14:30:00,54.41,54.41,54.31,54.31,10400.0,54.41,54.41,54.31,54.31,10400.0
2014-01-16 15:00:00,54.3,54.33,54.23,54.25,17800.0,54.3,54.33,54.23,54.25,17800.0
2014-01-16 15:30:00,54.26,54.34,54.23,54.3,74900.0,54.26,54.34,54.23,54.3,74900.0
2014-01-17 09:30:00,54.25,54.5,54.17,54.42,18100.0,54.25,54.5,54.17,54.42,18100.0
2014-01-17 10:00:00,54.45,54.67,54.35,54.46,19400.0,54.45,54.67,54.35,54.46,19400.0
2014-01-17 10:30:00,54.45,54.55,54.23,54.23,23800.0,54.45,54.55,54.23,54.23,23800.0
2014-01-17 11:00:00,54.25,54.34,54.18,54.22,21400.0,54.25,54.34,54.18,54.22,21400.0
2014-01-17 11:30:00,54.22,54.39,54.22,54.3,38700.0,54.22,54.39,54.22,54.3,38700.0
2014-01-17 12:00:00,54.26,54.33,54.24,54.28,11000.0,54.26,54.33,54.24,54.28,11000.0
2014-01-17 12:30:00,54.27,54.35,54.23,54.26,6000.0,54.27,54.35,54.23,54.26,6000.0
2014-01-17 13:00:00,54.26,54.27,54.04,54.15,8700.0,54.26,54.27,54.04,54.15,8700.0
2014-01-17 13:30:00,54.13,54.16,54.01,54.05,8200.0,54.13,54.16,54.01,54.05,8200.0
2014-01-17 14:00:00,54.09,54.14,54.06,54.1,5200.0,54.09,54.14,54.06,54.1,5200.0
2014-01-17 14:30:00,54.1,54.16,54.09,54.12,7200.0,54.1,54.16,54.09,54.12,7200.0
2014-01-17 15:00:00,54.13,54.15,54.05,54.05,19300.0,54.13,54.15,54.05,54.05,19300.0
2014-01-17 15:30:00,54.05,54.15,53.98,54.11,61300.0,54.05,54.15,53.98,54.11,61300.0
2014-01-21 09:30:00,54.53,54.77,54.2,54.51,27400.0,54.53,54.77,54.2,54.51,27400.0
2014-01-21 10:00:00,54.48,54.53,54.3,54.46,21500.0,54.48,54.53,54.3,54.46,21500.0
2014-01-21 10:30:00,54.51,54.51,54.32,54.4,25600.0,54.51,54.51,54.32,54.4,25600.0
2014-01-21 11:00:00,54.4,54.4,54.2,54.23,15900.0,54.4,54.4,54.2,54.23,15900.0
2014-01-21 11:30:00,54.21,54.32,54.12,54.18,13000.0,54.21,54.32,54.12,54.18,13000.0
2014-01-21 12:00:00,54.2,54.25,54.02,54.15,34200.0,54.2,54.25,54.02,54.15,34200.0
2014-01-21 12:30:00,54.15,54.2,54.1,54.1,17400.0,54.15,54.2,54.1,54.1,17400.0
2014-01-21 13:00:00,54.17,54.31,54.05,54.22,31500.0,54.17,54.31,54.05,54.22,31500.0
2014-01-21 13:30:00,54.23,54.25,54.04,54.1,21300.0,54.23,54.25,54.04,54.1,21300.0
2014-01-21 14:00:00,54.08,54.19,54.0,54.08,28400.0,54.08,54.19,54.0,54.08,28400.0
2014-01-21 14:30:00,54.09,54.13,53.68,53.98,27900.0,54.09,54.13,53.68,53.98,27900.0
2014-01-21 15:00:00,54.02,54.04,53.75,53.83,50300.0,54.02,54.04,53.75,53.83,50300.0
2014-01-21 15:30:00,53.83,53.99,53.39,53.86,208900.0,53.83,53.99,53.39,53.86,208900.0
2014-01-22 09:30:00,53.81,53.98,53.51,53.67,27800.0,53.81,53.98,53.51,53.67,27800.0
2014-01-22 10:00:00,53.69,53.79,53.45,53.53,38400.0,53.69,53.79,53.45,53.53,38400.0
2014-01-22 10:30:00,53.48,53.48,53.08,53.19,40100.0,53.48,53.48,53.08,53.19,40100.0
2014-01-22 11:00:00,53.17,53.3,53.13,53.27,39800.0,53.17,53.3,53.13,53.27,39800.0
2014-01-22 11:30:00,53.27,53.33,53.18,53.27,34300.0,53.27,53.33,53.18,53.27,34300.0
2014-01-22 12:00:00,53.26,53.54,53.23,53.38,30600.0,53.26,53.54,53.23,53.38,30600.0
2014-01-22 12:30:00,53.4,53.59,53.37,53.45,19800.0,53.4,53.59,53.37,53.45,19800.0
2014-01-22 13:00:00,53.45,53.65,53.37,53.62,18800.0,53.45,53.65,53.37,53.62,18800.0
2014-01-22 13:30:00,53.63,53.65,53.55,53.6,19300.0,53.63,53.65,53.55,53.6,19300.0
2014-01-22 14:00:00,53.6,53.7,53.55,53.65,22500.0,53.6,53.7,53.55,53.65,22500.0
2014-01-22 14:30:00,53.66,53.75,53.62,53.64,32900.0,53.66,53.75,53.62,53.64,32900.0
2014-01-22 15:00:00,53.64,53.66,53.52,53.56,50100.0,53.64,53.66,53.52,53.56,50100.0
2014-01-22 15:30:00,53.55,53.72,53.55,53.64,104400.0,53.55,53.72,53.55,53.64,104400.0
2014-01-23 09:30:00,53.67,53.99,53.26,53.39,44800.0,53.67,53.99,53.26,53.39,44800.0
2014-01-23 10:00:00,53.47,53.63,53.27,53.57,43400.0,53.47,53.63,53.27,53.57,43400.0
2014-01-23 10:30:00,53.6,53.73,53.26,53.31,26100.0,53.6,53.73,53.26,53.31,26100.0
2014-01-23 11:00:00,53.28,53.44,53.02,53.44,22400.0,53.28,53.44,53.02,53.44,22400.0
2014-01-23 11:30:00,53.41,53.41,53.28,53.41,25100.0,53.41,53.41,53.28,53.41,25100.0
2014-01-23 12:00:00,53.41,53.41,53.16,53.22,30800.0,53.41,53.41,53.16,53.22,30800.0
2014-01-23 12:30:00,53.25,53.25,52.95,52.99,33700.0,53.25,53.25,52.95,52.99,33700.0
2014-01-23 13:00:00,53.0,53.15,52.83,53.1,31300.0,53.0,53.15,52.83,53.1,31300.0
2014-01-23 13:30:00,53.11,53.2,52.98,53.0,15200.0,53.11,53.2,52.98,53.0,15200.0
2014-01-23 14:00:00,53.0,53.17,53.0,53.07,13700.0,53.0,53.17,53.0,53.07,13700.0
2014-01-23 14:30:00,53.09,53.23,53.06,53.16,22900.0,53.09,53.23,53.06,53.16,22900.0
2014-01-23 15:00:00,53.18,53.25,53.14,53.2,23400.0,53.18,53.25,53.14,53.2,23400.0
2014-01-23 15:30:00,53.2,53.22,53.05,53.16,83400.0,53.2,53.22,53.05,53.16,83400.0
2014-01-24 09:30:00,52.84,53.06,52.36,52.68,29100.0,52.84,53.06,52.36,52.68,29100.0
2014-01-24 10:00:00,52.71,52.88,52.61,52.88,57200.0,52.71,52.88,52.61,52.88,57200.0
2014-01-24 10:30:00,52.86,52.88,52.73,52.79,41400.0,52.86,52.88,52.73,52.79,41400.0
2014-01-24 11:00:00,52.76,52.91,52.59,52.65,52700.0,52.76,52.91,52.59,52.65,52700.0
2014-01-24 11:30:00,52.65,52.7,52.33,52.37,21600.0,52.65,52.7,52.33,52.37,21600.0
2014-01-24 12:00:00,52.4,52.4,52.18,52.22,18900.0,52.4,52.4,52.18,52.22,18900.0
2014-01-24 12:30:00,52.19,52.22,52.0,52.1,26400.0,52.19,52.22,52.0,52.1,26400.0
2014-01-24 13:00:00,52.12,52.19,52.0,52.03,16100.0,52.12,52.19,52.0,52.03,16100.0
2014-01-24 13:30:00,52.04,52.17,52.0,52.05,24100.0,52.04,52.17,52.0,52.05,24100.0
2014-01-24 14:00:00,52.04,52.09,51.94,52.02,22000.0,52.04,52.09,51.94,52.02,22000.0
2014-01-24 14:30:00,52.04,52.09,51.94,51.96,23800.0,52.04,52.09,51.94,51.96,23800.0
2014-01-24 15:00:00,51.95,51.95,51.67,51.73,32600.0,51.95,51.95,51.67,51.73,32600.0
2014-01-24 15:30:00,51.72,51.89,51.7,51.78,60600.0,51.72,51.89,51.7,51.78,60600.0
2014-01-27 09:30:00,51.96,52.38,51.74,52.34,52600.0,51.96,52.38,51.74,52.34,52600.0
2014-01-27 10:00:00,52.27,52.54,52.12,52.12,37900.0,52.27,52.54,52.12,52.12,37900.0
2014-01-27 10:30:00,52.15,52.45,52.01,52.29,30500.0,52.15,52.45,52.01,52.29,30500.0
2014-01-27 11:00:00,52.24,52.31,51.95,52.1,19500.0,52.24,52.31,51.95,52.1,19500.0
2014-01-27 11:30:00,52.06,52.1,51.96,52.06,23600.0,52.06,52.1,51.96,52.06,23600.0
2014-01-27 12:00:00,52.07,52.07,51.62,51.79,27600.0,52.07,52.07,51.62,51.79,27600.0
2014-01-27 12:30:00,51.81,51.91,51.75,51.79,12900.0,51.81,51.91,51.75,51.79,12900.0
2014-01-27 13:00:00,51.77,51.92,51.69,51.79,26500.0,51.77,51.92,51.69,51.79,26500.0
2014-01-27 13:30:00,51.77,52.06,51.72,51.89,23200.0,51.77,52.06,51.72,51.89,23200.0
2014-01-27 14:00:00,51.91,52.2,51.89,52.02,31300.0,51.91,52.2,51.89,52.02,31300.0
2014-01-27 14:30:00,52.01,52.13,52.01,52.13,13800.0,52.01,52.13,52.01,52.13,13800.0
2014-01-27 15:00:00,52.12,52.12,51.99,52.03,17200.0,52.12,52.12,51.99,52.03,17200.0
2014-01-27 15:30:00,52.03,52.06,51.77,51.77,96900.0,52.03,52.06,51.77,51.77,96900.0
2014-01-28 09:30:00,51.8,51.95,51.71,51.85,17500.0,51.8,51.95,51.71,51.85,17500.0
2014-01-28 10:00:00,51.84,52.09,51.84,51.98,20300.0,51.84,52.09,51.84,51.98,20300.0
2014-01-28 10:30:00,52.04,52.12,51.94,51.96,38500.0,52.04,52.12,51.94,51.96,38500.0
2014-01-28 11:00:00,51.97,52.07,51.82,51.85,21000.0,51.97,52.07,51.82,51.85,21000.0
2014-01-28 11:30:00,51.86,51.91,51.75,51.85,34800.0,51.86,51.91,51.75,51.85,34800.0
2014-01-28 12:00:00,51.85,51.96,51.81,51.91,13400.0,51.85,51.96,51.81,51.91,13400.0
2014-01-28 12:30:00,51.9,51.95,51.82,51.9,13000.0,51.9,51.95,51.82,51.9,13000.0
2014-01-28 13:00:00,51.91,51.94,51.8,51.88,11800.0,51.91,51.94,51.8,51.88,11800.0
2014-01-28 13:30:00,51.86,51.9,51.8,51.88,19300.0,51.86,51.9,51.8,51.88,19300.0
2014-01-28 14:00:00,51.9,52.1,51.9,52.09,14700.0,51.9,52.1,51.9,52.09,14700.0
2014-01-28 14:30:00,52.08,52.14,51.97,51.99,24000.0,52.08,52.14,51.97,51.99,24000.0
2014-01-28 15:00:00,51.99,52.03,51.99,52.02,29400.0,51.99,52.03,51.99,52.02,29400.0
2014-01-28 15:30:00,52.02,52.14,51.98,52.08,105900.0,52.02,52.14,51.98,52.08,105900.0
2014-01-29 09:30:00,51.57,52.35,51.57,52.17,9100.0,51.57,52.35,51.57,52.17,9100.0
2014-01-29 10:00:00,52.2,52.32,52.15,52.32,28800.0,52.2,52.32,52.15,52.32,28800.0
2014-01-29 10:30:00,52.3,52.44,52.21,52.31,21000.0,52.3,52.44,52.21,52.31,21000.0
2014-01-29 11:00:00,52.3,52.51,52.27,52.45,27800.0,52.3,52.51,52.27,52.45,27800.0
2014-01-29 11:30:00,52.43,52.47,52.25,52.27,42200.0,52.43,52.47,52.25,52.27,42200.0
2014-01-29 12:00:00,52.27,52.3,52.2,52.21,19900.0,52.27,52.3,52.2,52.21,19900.0
2014-01-29 12:30:00,52.21,52.23,52.06,52.18,32500.0,52.21,52.23,52.06,52.18,32500.0
2014-01-29 13:00:00,52.14,52.16,52.1,52.11,26500.0,52.14,52.16,52.1,52.11,26500.0
2014-01-29 13:30:00,52.14,52.32,52.09,52.13,47300.0,52.14,52.32,52.09,52.13,47300.0
2014-01-29 14:00:00,52.14,52.39,52.07,52.19,55700.0,52.14,52.39,52.07,52.19,55700.0
2014-01-29 14:30:00,52.18,52.28,52.1,52.15,25600.0,52.18,52.28,52.1,52.15,25600.0
2014-01-29 15:00:00,52.15,52.16,51.84,51.85,81300.0,52.15,52.16,51.84,51.85,81300.0
2014-01-29 15:30:00,51.8,51.99,51.6,51.81,74700.0,51.8,51.99,51.6,51.81,74700.0
2014-01-30 09:30:00,52.3,52.6,51.58,51.91,46900.0,52.3,52.6,51.58,51.91,46900.0
2014-01-30 10:00:00,51.87,51.94,51.72,51.84,13200.0,51.87,51.94,51.72,51.84,13200.0
2014-01-30 10:30:00,51.86,51.91,51.81,51.81,10500.0,51.86,51.91,51.81,51.81,10500.0
2014-01-30 11:00:00,51.83,51.91,51.72,51.88,27800.0,51.83,51.91,51.72,51.88,27800.0
2014-01-30 11:30:00,51.9,52.4,51.9,52.34,13800.0,51.9,52.4,51.9,52.34,13800.0
2014-01-30 12:00:00,52.35,52.55,52.35,52.47,13400.0,52.35,52.55,52.35,52.47,13400.0
2014-01-30 12:30:00,52.47,52.64,52.47,52.54,10200.0,52.47,52.64,52.47,52.54,10200.0
2014-01-30 13:00:00,52.53,52.56,52.41,52.42,10600.0,52.53,52.56,52.41,52.42,10600.0
2014-01-30 13:30:00,52.44,52.54,52.41,52.46,25000.0,52.44,52.54,52.41,52.46,25000.0
2014-01-30 14:00:00,52.45,52.5,52.39,52.5,13400.0,52.45,52.5,52.39,52.5,13400.0
2014-01-30 14:30:00,52.51,52.58,52.5,52.53,13800.0,52.51,52.58,52.5,52.53,13800.0
2014-01-30 15:00:00,52.55,52.63,52.55,52.6,25300.0,52.55,52.63,52.55,52.6,25300.0
2014-01-30 15:30:00,52.61,52.64,52.53,52.57,76400.0,52.61,52.64,52.53,52.57,76400.0
2014-01-31 09:30:00,51.86,52.19,51.51,51.76,44800.0,51.86,52.19,51.51,51.76,44800.0
2014-01-31 10:00:00,51.75,51.82,51.61,51.63,11900.0,51.75,51.82,51.61,51.63,11900.0
2014-01-31 10:30:00,51.6,51.81,51.55,51.68,12500.0,51.6,51.81,51.55,51.68,12500.0
2014-01-31 11:00:00,51.68,52.09,51.65,52.09,38300.0,51.68,52.09,51.65,52.09,38300.0
2014-01-31 11:30:00,52.09,52.09,51.94,52.08,11200.0,52.09,52.09,51.94,52.08,11200.0
2014-01-31 12:00:00,52.06,52.14,52.04,52.08,11700.0,52.06,52.14,52.04,52.08,11700.0
2014-01-31 12:30:00,52.09,52.1,51.94,51.94,12000.0,52.09,52.1,51.94,51.94,12000.0
2014-01-31 13:00:00,51.97,52.04,51.87,51.93,17600.0,51.97,52.04,51.87,51.93,17600.0
2014-01-31 13:30:00,51.93,51.97,51.83,51.91,20400.0,51.93,51.97,51.83,51.91,20400.0
2014-01-31 14:00:00,51.92,52.01,51.81,51.86,23300.0,51.92,52.01,51.81,51.86,23300.0
2014-01-31 14:30:00,51.85,51.9,51.81,51.82,29000.0,51.85,51.9,51.81,51.82,29000.0
2014-01-31 15:00:00,51.81,51.82,51.62,51.62,36100.0,51.81,51.82,51.62,51.62,36100.0
2014-01-31 15:30:00,51.62,51.65,51.38,51.39,175800.0,51.62,51.65,51.38,51.39,175800.0
2014-02-03 09:30:00,51.44,51.47,50.72,51.2,44700.0,51.44,51.47,50.72,51.2,44700.0
2014-02-03 10:00:00,51.11,51.13,50.13,50.34,53800.0,51.11,51.13,50.13,50.34,53800.0
2014-02-03 10:30:00,50.35,50.35,49.84,49.9,50500.0,50.35,50.35,49.84,49.9,50500.0
2014-02-03 11:00:00,49.89,49.94,49.5,49.63,60400.0,49.89,49.94,49.5,49.63,60400.0
2014-02-03 11:30:00,49.6,49.74,49.21,49.23,80700.0,49.6,49.74,49.21,49.23,80700.0
2014-02-03 12:00:00,49.22,49.45,48.97,49.44,78000.0,49.22,49.45,48.97,49.44,78000.0
2014-02-03 12:30:00,49.48,49.61,49.37,49.43,55300.0,49.48,49.61,49.37,49.43,55300.0
2014-02-03 13:00:00,49.38,49.47,48.92,48.98,54100.0,49.38,49.47,48.92,48.98,54100.0
2014-02-03 13:30:00,48.96,49.07,48.75,48.76,50700.0,48.96,49.07,48.75,48.76,50700.0
2014-02-03 14:00:00,48.77,49.02,48.77,48.98,45300.0,48.77,49.02,48.77,48.98,45300.0
2014-02-03 14:30:00,48.98,49.08,48.87,49.0,55400.0,48.98,49.08,48.87,49.0,55400.0
2014-02-03 15:00:00,48.98,49.2,48.98,49.13,84400.0,48.98,49.2,48.98,49.13,84400.0
2014-02-03 15:30:00,49.13,49.15,48.79,48.82,196300.0,49.13,49.15,48.79,48.82,196300.0
2014-02-04 09:30:00,49.03,49.16,48.73,49.1,41500.0,49.03,49.16,48.73,49.1,41500.0
2014-02-04 10:00:00,49.08,49.35,49.05,49.26,35700.0,49.08,49.35,49.05,49.26,35700.0
2014-02-04 10:30:00,49.28,49.39,49.25,49.31,30100.0,49.28,49.39,49.25,49.31,30100.0
2014-02-04 11:00:00,49.3,49.35,49.21,49.22,23500.0,49.3,49.35,49.21,49.22,23500.0
2014-02-04 11:30:00,49.24,49.46,49.22,49.46,19700.0,49.24,49.46,49.22,49.46,19700.0
2014-02-04 12:00:00,49.48,49.49,49.24,49.24,28600.0,49.48,49.49,49.24,49.24,28600.0
2014-02-04 12:30:00,49.22,49.48,49.2,49.47,21200.0,49.22,49.48,49.2,49.47,21200.0
2014-02-04 13:00:00,49.47,49.52,49.32,49.34,14800.0,49.47,49.52,49.32,49.34,14800.0
2014-02-04 13:30:00,49.34,49.44,49.25,49.27,18300.0,49.34,49.44,49.25,49.27,18300.0
2014-02-04 14:00:00,49.25,49.47,49.19,49.46,25000.0,49.25,49.47,49.19,49.46,25000.0
2014-02-04 14:30:00,49.45,49.61,49.41,49.59,46700.0,49.45,49.61,49.41,49.59,46700.0
2014-02-04 15:00:00,49.58,49.64,49.39,49.4,46400.0,49.58,49.64,49.39,49.4,46400.0
2014-02-04 15:30:00,49.41,49.61,49.21,49.56,233200.0,49.41,49.61,49.21,49.56,233200.0
2014-02-05 09:30:00,49.95,49.95,48.59,48.66,62500.0,49.95,49.95,48.59,48.66,62500.0
2014-02-05 10:00:00,48.67,48.92,47.92,48.24,59100.0,48.67,48.92,47.92,48.24,59100.0
2014-02-05 10:30:00,48.24,48.32,48.07,48.14,27300.0,48.24,48.32,48.07,48.14,27300.0
2014-02-05 11:00:00,48.08,48.5,47.75,48.5,39900.0,48.08,48.5,47.75,48.5,39900.0
2014-02-05 11:30:00,48.47,48.47,48.04,48.3,39100.0,48.47,48.47,48.04,48.3,39100.0
2014-02-05 12:00:00,48.28,48.74,48.28,48.5,30600.0,48.28,48.74,48.28,48.5,30600.0
2014-02-05 12:30:00,48.54,48.84,48.35,48.77,25000.0,48.54,48.84,48.35,48.77,25000.0
2014-02-05 13:00:00,48.81,49.05,48.79,48.93,21600.0,48.81,49.05,48.79,48.93,21600.0
2014-02-05 13:30:00,48.95,49.33,48.93,49.29,33600.0,48.95,49.33,48.93,49.29,33600.0
2014-02-05 14:00:00,49.24,49.44,49.16,49.44,50800.0,49.24,49.44,49.16,49.44,50800.0
2014-02-05 14:30:00,49.44,49.45,49.13,49.15,103000.0,49.44,49.45,49.13,49.15,103000.0
2014-02-05 15:00:00,49.15,49.26,49.13,49.24,111100.0,49.15,49.26,49.13,49.24,111100.0
2014-02-05 15:30:00,49.23,49.24,48.9,48.94,208400.0,49.23,49.24,48.9,48.94,208400.0
2014-02-06 09:30:00,49.3,49.71,49.1,49.35,57200.0,49.3,49.71,49.1,49.35,57200.0
2014-02-06 10:00:00,49.36,49.68,49.33,49.68,48000.0,49.36,49.68,49.33,49.68,48000.0
2014-02-06 10:30:00,49.7,49.87,49.64,49.76,44300.0,49.7,49.87,49.64,49.76,44300.0
2014-02-06 11:00:00,49.77,49.86,49.67,49.75,38900.0,49.77,49.86,49.67,49.75,38900.0
2014-02-06 11:30:00,49.75,49.81,49.65,49.71,34700.0,49.75,49.81,49.65,49.71,34700.0
2014-02-06 12:00:00,49.72,49.84,49.56,49.79,30800.0,49.72,49.84,49.56,49.79,30800.0
2014-02-06 12:30:00,49.79,49.82,49.57,49.59,43700.0,49.79,49.82,49.57,49.59,43700.0
2014-02-06 13:00:00,49.62,49.7,49.58,49.61,22300.0,49.62,49.7,49.58,49.61,22300.0
2014-02-06 13:30:00,49.61,49.65,49.53,49.56,24600.0,49.61,49.65,49.53,49.56,24600.0
2014-02-06 14:00:00,49.59,49.77,49.56,49.76,30100.0,49.59,49.77,49.56,49.76,30100.0
2014-02-06 14:30:00,49.77,49.82,49.74,49.8,31600.0,49.77,49.82,49.74,49.8,31600.0
2014-02-06 15:00:00,49.81,49.83,49.75,49.76,50600.0,49.81,49.83,49.75,49.76,50600.0
2014-02-06 15:30:00,49.76,49.82,49.66,49.77,121800.0,49.76,49.82,49.66,49.77,121800.0
2014-02-07 09:30:00,50.22,52.07,50.07,51.88,96500.0,50.22,52.07,50.07,51.88,96500.0
2014-02-07 10:00:00,51.88,52.08,51.77,51.86,128400.0,51.88,52.08,51.77,51.86,128400.0
2014-02-07 10:30:00,51.88,51.98,51.73,51.97,70600.0,51.88,51.98,51.73,51.97,70600.0
2014-02-07 11:00:00,51.98,52.45,51.98,52.31,61100.0,51.98,52.45,51.98,52.31,61100.0
2014-02-07 11:30:00,52.32,52.44,52.25,52.25,35500.0,52.32,52.44,52.25,52.25,35500.0
2014-02-07 12:00:00,52.26,52.26,52.09,52.16,25400.0,52.26,52.26,52.09,52.16,25400.0
2014-02-07 12:30:00,52.16,52.17,51.94,51.98,27400.0,52.16,52.17,51.94,51.98,27400.0
2014-02-07 13:00:00,51.99,52.0,51.88,51.98,33600.0,51.99,52.0,51.88,51.98,33600.0
2014-02-07 13:30:00,51.96,52.11,51.96,52.08,31100.0,51.96,52.11,51.96,52.08,31100.0
2014-02-07 14:00:00,52.09,52.35,52.07,52.34,50000.0,52.09,52.35,52.07,52.34,50000.0
2014-02-07 14:30:00,52.33,52.35,52.19,52.19,34300.0,52.33,52.35,52.19,52.19,34300.0
2014-02-07 15:00:00,52.2,52.4,52.19,52.39,60300.0,52.2,52.4,52.19,52.39,60300.0
2014-02-07 15:30:00,52.4,52.43,52.32,52.41,124100.0,52.4,52.43,52.32,52.41,124100.0
2014-02-10 09:30:00,52.29,53.16,52.29,52.97,102800.0,52.29,53.16,52.29,52.97,102800.0
2014-02-10 10:00:00,52.93,53.35,52.82,53.25,65000.0,52.93,53.35,52.82,53.25,65000.0
2014-02-10 10:30:00,53.25,53.28,52.84,52.9,70400.0,53.25,53.28,52.84,52.9,70400.0
2014-02-10 11:00:00,52.94,52.96,52.72,52.87,54800.0,52.94,52.96,52.72,52.87,54800.0
2014-02-10 11:30:00,52.87,52.98,52.84,52.91,39100.0,52.87,52.98,52.84,52.91,39100.0
2014-02-10 12:00:00,52.91,53.03,52.9,52.97,47600.0,52.91,53.03,52.9,52.97,47600.0
2014-02-10 12:30:00,52.96,53.11,52.96,53.07,40300.0,52.96,53.11,52.96,53.07,40300.0
2014-02-10 13:00:00,53.07,53.13,53.03,53.13,52200.0,53.07,53.13,53.03,53.13,52200.0
2014-02-10 13:30:00,53.13,53.23,52.94,52.94,80500.0,53.13,53.23,52.94,52.94,80500.0
2014-02-10 14:00:00,52.94,53.16,52.94,53.03,48200.0,52.94,53.16,52.94,53.03,48200.0
2014-02-10 14:30:00,53.03,53.25,53.0,53.24,56500.0,53.03,53.25,53.0,53.24,56500.0
2014-02-10 15:00:00,53.24,53.33,53.18,53.29,73200.0,53.24,53.33,53.18,53.29,73200.0
2014-02-10 15:30:00,53.29,53.44,53.23,53.28,201600.0,53.29,53.44,53.23,53.28,201600.0
2014-02-11 09:30:00,53.28,53.47,52.93,53.26,50600.0,53.28,53.47,52.93,53.26,50600.0
2014-02-11 10:00:00,53.28,53.57,53.24,53.51,43200.0,53.28,53.57,53.24,53.51,43200.0
2014-02-11 10:30:00,53.55,53.62,53.31,53.35,47000.0,53.55,53.62,53.31,53.35,47000.0
2014-02-11 11:00:00,53.35,53.42,53.19,53.39,52900.0,53.35,53.42,53.19,53.39,52900.0
2014-02-11 11:30:00,53.41,53.83,53.39,53.83,38500.0,53.41,53.83,53.39,53.83,38500.0
2014-02-11 12:00:00,53.86,53.94,53.74,53.9,81100.0,53.86,53.94,53.74,53.9,81100.0
2014-02-11 12:30:00,53.91,54.1,53.91,54.1,42400.0,53.91,54.1,53.91,54.1,42400.0
2014-02-11 13:00:00,54.1,54.39,54.1,54.36,53500.0,54.1,54.39,54.1,54.36,53500.0
2014-02-11 13:30:00,54.36,54.46,54.33,54.39,40300.0,54.36,54.46,54.33,54.39,40300.0
2014-02-11 14:00:00,54.39,54.41,54.32,54.39,44000.0,54.39,54.41,54.32,54.39,44000.0
2014-02-11 14:30:00,54.39,54.41,54.32,54.36,59300.0,54.39,54.41,54.32,54.36,59300.0
2014-02-11 15:00:00,54.35,54.38,54.21,54.21,89100.0,54.35,54.38,54.21,54.21,89100.0
2014-02-11 15:30:00,54.22,54.23,54.07,54.13,137300.0,54.22,54.23,54.07,54.13,137300.0
2014-02-12 09:30:00,54.18,54.46,54.13,54.31,105600.0,54.18,54.46,54.13,54.31,105600.0
2014-02-12 10:00:00,54.34,54.39,54.13,54.25,49500.0,54.34,54.39,54.13,54.25,49500.0
2014-02-12 10:30:00,54.25,54.33,54.08,54.08,70600.0,54.25,54.33,54.08,54.08,70600.0
2014-02-12 11:00:00,54.1,54.31,54.09,54.21,27400.0,54.1,54.31,54.09,54.21,27400.0
2014-02-12 11:30:00,54.2,54.3,54.1,54.23,31300.0,54.2,54.3,54.1,54.23,31300.0
2014-02-12 12:00:00,54.23,54.38,54.22,54.33,33200.0,54.23,54.38,54.22,54.33,33200.0
2014-02-12 12:30:00,54.34,54.34,54.18,54.24,33600.0,54.34,54.34,54.18,54.24,33600.0
2014-02-12 13:00:00,54.24,54.38,54.17,54.35,27700.0,54.24,54.38,54.17,54.35,27700.0
2014-02-12 13:30:00,54.36,54.4,54.17,54.24,45900.0,54.36,54.4,54.17,54.24,45900.0
2014-02-12 14:00:00,54.24,54.29,54.2,54.21,32700.0,54.24,54.29,54.2,54.21,32700.0
2014-02-12 14:30:00,54.2,54.2,54.08,54.12,48700.0,54.2,54.2,54.08,54.12,48700.0
2014-02-12 15:00:00,54.15,54.2,54.11,54.14,51500.0,54.15,54.2,54.11,54.14,51500.0
2014-02-12 15:30:00,54.13,54.2,54.11,54.17,106400.0,54.13,54.2,54.11,54.17,106400.0
2014-02-13 09:30:00,53.19,53.69,53.19,53.64,61400.0,53.19,53.69,53.19,53.64,61400.0
2014-02-13 10:00:00,53.67,54.08,53.67,53.93,31400.0,53.67,54.08,53.67,53.93,31400.0
2014-02-13 10:30:00,53.92,54.19,53.89,54.12,23100.0,53.92,54.19,53.89,54.12,23100.0
2014-02-13 11:00:00,54.13,54.24,54.09,54.24,16700.0,54.13,54.24,54.09,54.24,16700.0
2014-02-13 11:30:00,54.23,54.27,54.14,54.18,32600.0,54.23,54.27,54.14,54.18,32600.0
2014-02-13 12:00:00,54.18,54.25,54.14,54.23,13300.0,54.18,54.25,54.14,54.23,13300.0
2014-02-13 12:30:00,54.25,54.32,54.21,54.22,26000.0,54.25,54.32,54.21,54.22,26000.0
2014-02-13 13:00:00,54.25,54.44,54.19,54.34,81700.0,54.25,54.44,54.19,54.34,81700.0
2014-02-13 13:30:00,54.35,54.7,54.31,54.7,35100.0,54.35,54.7,54.31,54.7,35100.0
2014-02-13 14:00:00,54.7,54.82,54.59,54.61,25100.0,54.7,54.82,54.59,54.61,25100.0
2014-02-13 14:30:00,54.62,54.77,54.53,54.69,81200.0,54.62,54.77,54.53,54.69,81200.0
2014-02-13 15:00:00,54.73,54.86,54.7,54.85,55300.0,54.73,54.86,54.7,54.85,55300.0
2014-02-13 15:30:00,54.85,55.08,54.83,54.95,194000.0,54.85,55.08,54.83,54.95,194000.0
2014-02-14 09:30:00,55.01,55.49,54.96,55.35,39300.0,55.01,55.49,54.96,55.35,39300.0
2014-02-14 10:00:00,55.38,55.8,55.28,55.77,99000.0,55.38,55.8,55.28,55.77,99000.0
2014-02-14 10:30:00,55.8,55.92,55.76,55.8,28900.0,55.8,55.92,55.76,55.8,28900.0
2014-02-14 11:00:00,55.77,55.8,55.65,55.66,26700.0,55.77,55.8,55.65,55.66,26700.0
2014-02-14 11:30:00,55.68,55.72,55.61,55.64,18800.0,55.68,55.72,55.61,55.64,18800.0
2014-02-14 12:00:00,55.63,55.67,55.58,55.64,20000.0,55.63,55.67,55.58,55.64,20000.0
2014-02-14 12:30:00,55.6,55.69,55.6,55.63,14200.0,55.6,55.69,55.6,55.63,14200.0
2014-02-14 13:00:00,55.62,55.66,55.59,55.63,11200.0,55.62,55.66,55.59,55.63,11200.0
2014-02-14 13:30:00,55.64,55.65,55.6,55.64,20200.0,55.64,55.65,55.6,55.64,20200.0
2014-02-14 14:00:00,55.64,55.76,55.56,55.76,35800.0,55.64,55.76,55.56,55.76,35800.0
2014-02-14 14:30:00,55.75,55.78,55.71,55.74,28300.0,55.75,55.78,55.71,55.74,28300.0
2014-02-14 15:00:00,55.74,55.76,55.57,55.63,51200.0,55.74,55.76,55.57,55.63,51200.0
2014-02-14 15:30:00,55.63,55.78,55.62,55.7,100700.0,55.63,55.78,55.62,55.7,100700.0
2014-02-18 09:30:00,55.57,56.2,55.44,56.06,67600.0,55.57,56.2,55.44,56.06,67600.0
2014-02-18 10:00:00,56.0,56.19,55.8,56.17,88400.0,56.0,56.19,55.8,56.17,88400.0
2014-02-18 10:30:00,56.18,56.25,56.12,56.16,33000.0,56.18,56.25,56.12,56.16,33000.0
2014-02-18 11:00:00,56.16,56.16,55.95,56.06,39300.0,56.16,56.16,55.95,56.06,39300.0
2014-02-18 11:30:00,56.08,56.18,55.9,56.13,46800.0,56.08,56.18,55.9,56.13,46800.0
2014-02-18 12:00:00,56.11,56.42,56.11,56.42,31400.0,56.11,56.42,56.11,56.42,31400.0
2014-02-18 12:30:00,56.41,56.56,56.39,56.56,31100.0,56.41,56.56,56.39,56.56,31100.0
2014-02-18 13:00:00,56.55,56.68,56.54,56.57,36300.0,56.55,56.68,56.54,56.57,36300.0
2014-02-18 13:30:00,56.56,56.57,56.48,56.55,39900.0,56.56,56.57,56.48,56.55,39900.0
2014-02-18 14:00:00,56.55,56.64,56.51,56.63,39600.0,56.55,56.64,56.51,56.63,39600.0
2014-02-18 14:30:00,56.6,56.71,56.42,56.42,65000.0,56.6,56.71,56.42,56.42,65000.0
2014-02-18 15:00:00,56.42,56.8,56.4,56.8,59300.0,56.42,56.8,56.4,56.8,59300.0
2014-02-18 15:30:00,56.79,56.8,56.69,56.72,136300.0,56.79,56.8,56.69,56.72,136300.0
2014-02-19 09:30:00,56.4,56.89,56.4,56.88,84100.0,56.4,56.89,56.4,56.88,84100.0
2014-02-19 10:00:00,56.87,56.99,56.52,56.58,82600.0,56.87,56.99,56.52,56.58,82600.0
2014-02-19 10:30:00,56.61,56.63,56.4,56.47,41700.0,56.61,56.63,56.4,56.47,41700.0
2014-02-19 11:00:00,56.47,56.59,56.42,56.56,27300.0,56.47,56.59,56.42,56.56,27300.0
2014-02-19 11:30:00,56.56,56.61,56.39,56.39,30500.0,56.56,56.61,56.39,56.39,30500.0
2014-02-19 12:00:00,56.36,56.44,56.25,56.28,34400.0,56.36,56.44,56.25,56.28,34400.0
2014-02-19 12:30:00,56.3,56.38,56.19,56.2,46200.0,56.3,56.38,56.19,56.2,46200.0
2014-02-19 13:00:00,56.21,56.37,56.21,56.37,65200.0,56.21,56.37,56.21,56.37,65200.0
2014-02-19 13:30:00,56.37,56.45,56.36,56.43,36600.0,56.37,56.45,56.36,56.43,36600.0
2014-02-19 14:00:00,56.43,56.51,56.34,56.43,62700.0,56.43,56.51,56.34,56.43,62700.0
2014-02-19 14:30:00,56.45,56.5,56.34,56.41,27500.0,56.45,56.5,56.34,56.41,27500.0
2014-02-19 15:00:00,56.42,56.44,56.27,56.3,63500.0,56.42,56.44,56.27,56.3,63500.0
2014-02-19 15:30:00,56.3,56.32,56.1,56.15,103000.0,56.3,56.32,56.1,56.15,103000.0
2014-02-20 09:30:00,56.12,56.62,55.95,56.26,26200.0,56.12,56.62,55.95,56.26,26200.0
2014-02-20 10:00:00,56.25,56.48,56.13,56.42,96000.0,56.25,56.48,56.13,56.42,96000.0
2014-02-20 10:30:00,56.44,56.65,56.44,56.55,14600.0,56.44,56.65,56.44,56.55,14600.0
2014-02-20 11:00:00,56.57,56.64,56.48,56.48,12900.0,56.57,56.64,56.48,56.48,12900.0
2014-02-20 11:30:00,56.49,56.59,56.44,56.44,22600.0,56.49,56.59,56.44,56.44,22600.0
2014-02-20 12:00:00,56.46,56.51,56.38,56.51,17100.0,56.46,56.51,56.38,56.51,17100.0
2014-02-20 12:30:00,56.5,56.57,56.45,56.54,30700.0,56.5,56.57,56.45,56.54,30700.0
2014-02-20 13:00:00,56.54,56.54,56.41,56.44,30900.0,56.54,56.54,56.41,56.44,30900.0
2014-02-20 13:30:00,56.46,56.48,56.4,56.43,18800.0,56.46,56.48,56.4,56.43,18800.0
2014-02-20 14:00:00,56.42,56.59,56.4,56.53,22600.0,56.42,56.59,56.4,56.53,22600.0
2014-02-20 14:30:00,56.54,56.57,56.5,56.53,18300.0,56.54,56.57,56.5,56.53,18300.0
2014-02-20 15:00:00,56.53,56.64,56.51,56.63,30600.0,56.53,56.64,56.51,56.63,30600.0
2014-02-20 15:30:00,56.61,56.71,56.52,56.65,112400.0,56.61,56.71,56.52,56.65,112400.0
2014-02-21 09:30:00,56.72,56.86,56.63,56.75,35800.0,56.72,56.86,56.63,56.75,35800.0
2014-02-21 10:00:00,56.77,56.8,56.53,56.55,14800.0,56.77,56.8,56.53,56.55,14800.0
2014-02-21 10:30:00,56.54,56.72,56.54,56.56,32200.0,56.54,56.72,56.54,56.56,32200.0
2014-02-21 11:00:00,56.56,56.67,56.5,56.54,107500.0,56.56,56.67,56.5,56.54,107500.0
2014-02-21 11:30:00,56.56,56.66,56.52,56.54,18600.0,56.56,56.66,56.52,56.54,18600.0
2014-02-21 12:00:00,56.53,56.58,56.5,56.53,42900.0,56.53,56.58,56.5,56.53,42900.0
2014-02-21 12:30:00,56.55,56.59,56.5,56.57,17300.0,56.55,56.59,56.5,56.57,17300.0
2014-02-21 13:00:00,56.57,56.61,56.55,56.58,26200.0,56.57,56.61,56.55,56.58,26200.0
2014-02-21 13:30:00,56.58,56.59,56.35,56.42,50000.0,56.58,56.59,56.35,56.42,50000.0
2014-02-21 14:00:00,56.44,56.44,56.3,56.32,33800.0,56.44,56.44,56.3,56.32,33800.0
2014-02-21 14:30:00,56.32,56.32,56.28,56.31,59800.0,56.32,56.32,56.28,56.31,59800.0
2014-02-21 15:00:00,56.3,56.33,56.28,56.32,86300.0,56.3,56.33,56.28,56.32,86300.0
2014-02-21 15:30:00,56.32,56.33,56.14,56.15,163000.0,56.32,56.33,56.14,56.15,163000.0
2014-02-24 09:30:00,56.14,56.62,56.03,56.39,57700.0,56.14,56.62,56.03,56.39,57700.0
2014-02-24 10:00:00,56.43,56.52,56.07,56.21,154600.0,56.43,56.52,56.07,56.21,154600.0
2014-02-24 10:30:00,56.24,56.57,56.24,56.47,49200.0,56.24,56.57,56.24,56.47,49200.0
2014-02-24 11:00:00,56.47,56.55,56.42,56.5,33100.0,56.47,56.55,56.42,56.5,33100.0
2014-02-24 11:30:00,56.51,56.69,56.47,56.48,42000.0,56.51,56.69,56.47,56.48,42000.0
2014-02-24 12:00:00,56.5,56.51,56.37,56.37,25100.0,56.5,56.51,56.37,56.37,25100.0
2014-02-24 12:30:00,56.37,56.43,56.34,56.4,22200.0,56.37,56.43,56.34,56.4,22200.0
2014-02-24 13:00:00,56.39,56.44,56.33,56.43,26500.0,56.39,56.44,56.33,56.43,26500.0
2014-02-24 13:30:00,56.43,56.47,56.28,56.29,49900.0,56.43,56.47,56.28,56.29,49900.0
2014-02-24 14:00:00,56.29,56.41,56.28,56.41,39900.0,56.29,56.41,56.28,56.41,39900.0
2014-02-24 14:30:00,56.41,56.45,56.34,56.36,35100.0,56.41,56.45,56.34,56.36,35100.0
2014-02-24 15:00:00,56.36,56.36,56.26,56.29,76300.0,56.36,56.36,56.26,56.29,76300.0
2014-02-24 15:30:00,56.29,56.35,56.01,56.02,186000.0,56.29,56.35,56.01,56.02,186000.0
2014-02-25 09:30:00,55.68,56.01,55.0,55.19,216800.0,55.68,56.01,55.0,55.19,216800.0
2014-02-25 10:00:00,55.19,55.52,55.18,55.42,59000.0,55.19,55.52,55.18,55.42,59000.0
2014-02-25 10:30:00,55.4,55.58,55.33,55.45,36700.0,55.4,55.58,55.33,55.45,36700.0
2014-02-25 11:00:00,55.49,55.91,55.37,55.9,82800.0,55.49,55.91,55.37,55.9,82800.0
2014-02-25 11:30:00,55.95,55.95,55.65,55.7,34400.0,55.95,55.95,55.65,55.7,34400.0
2014-02-25 12:00:00,55.7,55.7,55.28,55.37,29000.0,55.7,55.7,55.28,55.37,29000.0
2014-02-25 12:30:00,55.38,55.6,55.31,55.53,26700.0,55.38,55.6,55.31,55.53,26700.0
2014-02-25 13:00:00,55.55,55.72,55.55,55.68,16600.0,55.55,55.72,55.55,55.68,16600.0
2014-02-25 13:30:00,55.69,55.71,55.61,55.71,16000.0,55.69,55.71,55.61,55.71,16000.0
2014-02-25 14:00:00,55.71,55.75,55.57,55.65,28500.0,55.71,55.75,55.57,55.65,28500.0
2014-02-25 14:30:00,55.66,55.72,55.57,55.69,21100.0,55.66,55.72,55.57,55.69,21100.0
2014-02-25 15:00:00,55.68,55.78,55.66,55.78,62000.0,55.68,55.78,55.66,55.78,62000.0
2014-02-25 15:30:00,55.77,55.9,55.68,55.77,119700.0,55.77,55.9,55.68,55.77,119700.0
2014-02-26 09:30:00,55.7,56.11,55.57,55.82,31700.0,55.7,56.11,55.57,55.82,31700.0
2014-02-26 10:00:00,55.84,56.3,55.82,56.28,20000.0,55.84,56.3,55.82,56.28,20000.0
2014-02-26 10:30:00,56.27,56.42,56.2,56.3,77100.0,56.27,56.42,56.2,56.3,77100.0
2014-02-26 11:00:00,56.24,56.47,56.24,56.45,12500.0,56.24,56.47,56.24,56.45,12500.0
2014-02-26 11:30:00,56.47,56.54,56.45,56.5,23000.0,56.47,56.54,56.45,56.5,23000.0
2014-02-26 12:00:00,56.49,56.52,56.39,56.49,10700.0,56.49,56.52,56.39,56.49,10700.0
2014-02-26 12:30:00,56.45,56.56,56.44,56.49,14200.0,56.45,56.56,56.44,56.49,14200.0
2014-02-26 13:00:00,56.49,56.55,56.42,56.5,12800.0,56.49,56.55,56.42,56.5,12800.0
2014-02-26 13:30:00,56.5,56.51,56.23,56.24,33200.0,56.5,56.51,56.23,56.24,33200.0
2014-02-26 14:00:00,56.23,56.27,55.63,55.63,46200.0,56.23,56.27,55.63,55.63,46200.0
2014-02-26 14:30:00,55.63,55.66,55.49,55.49,72100.0,55.63,55.66,55.49,55.49,72100.0
2014-02-26 15:00:00,55.5,55.85,55.5,55.79,25100.0,55.5,55.85,55.5,55.79,25100.0
2014-02-26 15:30:00,55.81,55.98,55.81,55.91,74800.0,55.81,55.98,55.81,55.91,74800.0
2014-02-27 09:30:00,55.73,56.09,55.69,55.99,41400.0,55.73,56.09,55.69,55.99,41400.0
2014-02-27 10:00:00,56.06,56.06,55.5,55.53,40700.0,56.06,56.06,55.5,55.53,40700.0
2014-02-27 10:30:00,55.51,55.89,55.51,55.89,67800.0,55.51,55.89,55.51,55.89,67800.0
2014-02-27 11:00:00,55.89,56.07,55.83,56.03,10200.0,55.89,56.07,55.83,56.03,10200.0
2014-02-27 11:30:00,56.0,56.14,55.98,56.14,15800.0,56.0,56.14,55.98,56.14,15800.0
2014-02-27 12:00:00,56.16,56.38,56.16,56.36,9600.0,56.16,56.38,56.16,56.36,9600.0
2014-02-27 12:30:00,56.35,56.44,56.3,56.39,15300.0,56.35,56.44,56.3,56.39,15300.0
2014-02-27 13:00:00,56.38,56.48,56.38,56.48,6300.0,56.38,56.48,56.38,56.48,6300.0
2014-02-27 13:30:00,56.49,56.5,56.41,56.45,11300.0,56.49,56.5,56.41,56.45,11300.0
2014-02-27 14:00:00,56.43,56.44,56.33,56.33,20200.0,56.43,56.44,56.33,56.33,20200.0
2014-02-27 14:30:00,56.31,56.38,56.29,56.38,16900.0,56.31,56.38,56.29,56.38,16900.0
2014-02-27 15:00:00,56.36,56.4,56.32,56.4,23100.0,56.36,56.4,56.32,56.4,23100.0
2014-02-27 15:30:00,56.4,56.43,56.25,56.36,55600.0,56.4,56.43,56.25,56.36,55600.0
2014-02-28 09:30:00,56.42,56.82,56.37,56.65,84000.0,56.42,56.82,56.37,56.65,84000.0
2014-02-28 10:00:00,56.65,56.69,56.51,56.63,30100.0,56.65,56.69,56.51,56.63,30100.0
2014-02-28 10:30:00,56.61,56.81,56.6,56.71,114100.0,56.61,56.81,56.6,56.71,114100.0
2014-02-28 11:00:00,56.72,56.92,56.66,56.92,20200.0,56.72,56.92,56.66,56.92,20200.0
2014-02-28 11:30:00,56.94,57.22,56.94,57.1,34300.0,56.94,57.22,56.94,57.1,34300.0
2014-02-28 12:00:00,57.1,57.15,56.96,56.97,30100.0,57.1,57.15,56.96,56.97,30100.0
2014-02-28 12:30:00,56.98,57.02,56.93,57.0,8100.0,56.98,57.02,56.93,57.0,8100.0
2014-02-28 13:00:00,57.0,57.02,56.88,57.02,19200.0,57.0,57.02,56.88,57.02,19200.0
2014-02-28 13:30:00,57.02,57.04,56.89,56.92,23000.0,57.02,57.04,56.89,56.92,23000.0
2014-02-28 14:00:00,56.9,57.1,56.89,57.08,21300.0,56.9,57.1,56.89,57.08,21300.0
2014-02-28 14:30:00,57.07,57.13,56.75,56.83,19400.0,57.07,57.13,56.75,56.83,19400.0
2014-02-28 15:00:00,56.84,56.84,56.28,56.62,34700.0,56.84,56.84,56.28,56.62,34700.0
2014-02-28 15:30:00,56.62,56.88,56.59,56.71,181700.0,56.62,56.88,56.59,56.71,181700.0
2014-03-03 09:30:00,55.92,56.39,55.72,56.14,34700.0,55.92,56.39,55.72,56.14,34700.0
2014-03-03 10:00:00,56.13,56.24,55.7,55.86,19800.0,56.13,56.24,55.7,55.86,19800.0
2014-03-03 10:30:00,55.87,55.89,55.65,55.74,27700.0,55.87,55.89,55.65,55.74,27700.0
2014-03-03 11:00:00,55.72,55.75,55.27,55.32,39200.0,55.72,55.75,55.27,55.32,39200.0
2014-03-03 11:30:00,55.25,55.3,54.8,54.92,37500.0,55.25,55.3,54.8,54.92,37500.0
2014-03-03 12:00:00,54.89,55.23,54.81,55.2,23800.0,54.89,55.23,54.81,55.2,23800.0
2014-03-03 12:30:00,55.19,55.27,55.1,55.24,18000.0,55.19,55.27,55.1,55.24,18000.0
2014-03-03 13:00:00,55.3,55.53,55.27,55.48,17200.0,55.3,55.53,55.27,55.48,17200.0
2014-03-03 13:30:00,55.46,55.56,55.37,55.45,25800.0,55.46,55.56,55.37,55.45,25800.0
2014-03-03 14:00:00,55.49,55.62,55.37,55.42,31600.0,55.49,55.62,55.37,55.42,31600.0
2014-03-03 14:30:00,55.41,55.54,55.36,55.44,33600.0,55.41,55.54,55.36,55.44,33600.0
2014-03-03 15:00:00,55.43,55.43,54.98,55.06,65500.0,55.43,55.43,54.98,55.06,65500.0
2014-03-03 15:30:00,55.05,55.11,54.96,55.05,106600.0,55.05,55.11,54.96,55.05,106600.0
2014-03-04 09:30:00,55.79,56.14,55.79,56.06,24500.0,55.79,56.14,55.79,56.06,24500.0
2014-03-04 10:00:00,56.03,56.49,55.95,56.0,92600.0,56.03,56.49,55.95,56.0,92600.0
2014-03-04 10:30:00,56.0,56.24,55.97,56.02,47400.0,56.0,56.24,55.97,56.02,47400.0
2014-03-04 11:00:00,56.01,56.1,55.91,55.92,16700.0,56.01,56.1,55.91,55.92,16700.0
2014-03-04 11:30:00,55.92,55.95,55.87,55.91,18600.0,55.92,55.95,55.87,55.91,18600.0
2014-03-04 12:00:00,55.9,56.06,55.89,56.02,25000.0,55.9,56.06,55.89,56.02,25000.0
2014-03-04 12:30:00,56.01,56.02,55.83,55.86,15900.0,56.01,56.02,55.83,55.86,15900.0
2014-03-04 13:00:00,55.91,55.93,55.85,55.93,16900.0,55.91,55.93,55.85,55.93,16900.0
2014-03-04 13:30:00,55.93,56.09,55.93,55.98,22200.0,55.93,56.09,55.93,55.98,22200.0
2014-03-04 14:00:00,55.97,56.02,55.83,55.95,21100.0,55.97,56.02,55.83,55.95,21100.0
2014-03-04 14:30:00,55.95,56.01,55.86,55.98,24100.0,55.95,56.01,55.86,55.98,24100.0
2014-03-04 15:00:00,55.97,56.05,55.96,56.03,28800.0,55.97,56.05,55.96,56.03,28800.0
2014-03-04 15:30:00,56.04,56.05,55.87,55.91,97300.0,56.04,56.05,55.87,55.91,97300.0
2014-03-05 09:30:00,55.85,56.19,55.65,55.9,56500.0,55.85,56.19,55.65,55.9,56500.0
2014-03-05 10:00:00,55.89,56.19,55.66,56.19,66400.0,55.89,56.19,55.66,56.19,66400.0
2014-03-05 10:30:00,56.18,56.22,56.02,56.11,10100.0,56.18,56.22,56.02,56.11,10100.0
2014-03-05 11:00:00,56.12,56.16,55.96,55.99,14000.0,56.12,56.16,55.96,55.99,14000.0
2014-03-05 11:30:00,55.98,56.06,55.95,55.96,12500.0,55.98,56.06,55.95,55.96,12500.0
2014-03-05 12:00:00,55.96,55.96,55.84,55.88,17500.0,55.96,55.96,55.84,55.88,17500.0
2014-03-05 12:30:00,55.88,55.92,55.79,55.8,9500.0,55.88,55.92,55.79,55.8,9500.0
2014-03-05 13:00:00,55.8,55.83,55.76,55.76,6800.0,55.8,55.83,55.76,55.76,6800.0
2014-03-05 13:30:00,55.74,55.76,55.58,55.62,15500.0,55.74,55.76,55.58,55.62,15500.0
2014-03-05 14:00:00,55.63,55.66,55.57,55.62,14700.0,55.63,55.66,55.57,55.62,14700.0
2014-03-05 14:30:00,55.65,55.69,55.64,55.68,12700.0,55.65,55.69,55.64,55.68,12700.0
2014-03-05 15:00:00,55.69,55.69,55.63,55.69,12100.0,55.69,55.69,55.63,55.69,12100.0
2014-03-05 15:30:00,55.69,55.72,55.61,55.69,49300.0,55.69,55.72,55.61,55.69,49300.0
2014-03-06 09:30:00,55.78,56.08,55.67,56.0,20600.0,55.78,56.08,55.67,56.0,20600.0
2014-03-06 10:00:00,55.99,56.0,55.64,55.8,24200.0,55.99,56.0,55.64,55.8,24200.0
2014-03-06 10:30:00,55.78,55.83,55.6,55.65,7700.0,55.78,55.83,55.6,55.65,7700.0
2014-03-06 11:00:00,55.69,55.75,55.58,55.62,7200.0,55.69,55.75,55.58,55.62,7200.0
2014-03-06 11:30:00,55.63,55.83,55.63,55.78,10400.0,55.63,55.83,55.63,55.78,10400.0
2014-03-06 12:00:00,55.77,55.79,55.64,55.7,15500.0,55.77,55.79,55.64,55.7,15500.0
2014-03-06 12:30:00,55.68,55.82,55.68,55.81,6300.0,55.68,55.82,55.68,55.81,6300.0
2014-03-06 13:00:00,55.83,55.97,55.83,55.89,10900.0,55.83,55.97,55.83,55.89,10900.0
2014-03-06 13:30:00,55.84,55.89,55.76,55.78,12100.0,55.84,55.89,55.76,55.78,12100.0
2014-03-06 14:00:00,55.78,55.92,55.76,55.88,13100.0,55.78,55.92,55.76,55.88,13100.0
2014-03-06 14:30:00,55.83,55.84,55.74,55.83,9700.0,55.83,55.84,55.74,55.83,9700.0
2014-03-06 15:00:00,55.81,55.85,55.74,55.84,18800.0,55.81,55.85,55.74,55.84,18800.0
2014-03-06 15:30:00,55.84,55.89,55.64,55.67,74200.0,55.84,55.89,55.64,55.67,74200.0
2014-03-07 09:30:00,56.11,56.47,55.96,56.11,48200.0,56.11,56.47,55.96,56.11,48200.0
2014-03-07 10:00:00,56.08,56.41,55.97,56.3,140300.0,56.08,56.41,55.97,56.3,140300.0
2014-03-07 10:30:00,56.31,56.53,56.31,56.4,17600.0,56.31,56.53,56.31,56.4,17600.0
2014-03-07 11:00:00,56.4,56.42,56.28,56.41,129500.0,56.4,56.42,56.28,56.41,129500.0
2014-03-07 11:30:00,56.4,56.58,56.38,56.57,17600.0,56.4,56.58,56.38,56.57,17600.0
2014-03-07 12:00:00,56.54,56.6,56.48,56.59,11700.0,56.54,56.6,56.48,56.59,11700.0
2014-03-07 12:30:00,56.59,56.63,56.48,56.57,42200.0,56.59,56.63,56.48,56.57,42200.0
2014-03-07 13:00:00,56.54,56.58,56.38,56.38,10900.0,56.54,56.58,56.38,56.38,10900.0
2014-03-07 13:30:00,56.34,56.36,56.2,56.32,20900.0,56.34,56.36,56.2,56.32,20900.0
2014-03-07 14:00:00,56.31,56.4,56.31,56.34,45700.0,56.31,56.4,56.31,56.34,45700.0
2014-03-07 14:30:00,56.34,56.42,56.31,56.4,18500.0,56.34,56.42,56.31,56.4,18500.0
2014-03-07 15:00:00,56.4,56.52,56.37,56.52,28600.0,56.4,56.52,56.37,56.52,28600.0
2014-03-07 15:30:00,56.5,56.55,56.38,56.54,89400.0,56.5,56.55,56.38,56.54,89400.0
2014-03-10 09:30:00,56.33,56.5,55.83,56.28,88400.0,56.33,56.5,55.83,56.28,88400.0
2014-03-10 10:00:00,56.28,56.28,56.05,56.09,23600.0,56.28,56.28,56.05,56.09,23600.0
2014-03-10 10:30:00,56.05,56.1,55.77,55.85,87000.0,56.05,56.1,55.77,55.85,87000.0
2014-03-10 11:00:00,55.84,56.07,55.71,56.07,47900.0,55.84,56.07,55.71,56.07,47900.0
2014-03-10 11:30:00,56.03,56.05,55.83,55.86,14700.0,56.03,56.05,55.83,55.86,14700.0
2014-03-10 12:00:00,55.88,55.89,55.74,55.77,12900.0,55.88,55.89,55.74,55.77,12900.0
2014-03-10 12:30:00,55.78,55.93,55.69,55.93,15500.0,55.78,55.93,55.69,55.93,15500.0
2014-03-10 13:00:00,55.98,56.01,55.85,55.94,27600.0,55.98,56.01,55.85,55.94,27600.0
2014-03-10 13:30:00,55.96,56.04,55.85,55.97,16000.0,55.96,56.04,55.85,55.97,16000.0
2014-03-10 14:00:00,55.96,55.99,55.85,55.92,23700.0,55.96,55.99,55.85,55.92,23700.0
2014-03-10 14:30:00,55.91,55.99,55.85,55.97,21300.0,55.91,55.99,55.85,55.97,21300.0
2014-03-10 15:00:00,55.98,55.99,55.87,55.97,25200.0,55.98,55.99,55.87,55.97,25200.0
2014-03-10 15:30:00,55.98,56.06,55.96,56.0,64900.0,55.98,56.06,55.96,56.0,64900.0
2014-03-11 09:30:00,56.09,56.18,55.54,55.58,12500.0,56.09,56.18,55.54,55.58,12500.0
2014-03-11 10:00:00,55.58,55.85,55.36,55.85,128900.0,55.58,55.85,55.36,55.85,128900.0
2014-03-11 10:30:00,55.85,55.99,55.77,55.91,10000.0,55.85,55.99,55.77,55.91,10000.0
2014-03-11 11:00:00,55.91,55.93,55.63,55.64,23900.0,55.91,55.93,55.63,55.64,23900.0
2014-03-11 11:30:00,55.64,55.71,55.46,55.47,25900.0,55.64,55.71,55.46,55.47,25900.0
2014-03-11 12:00:00,55.45,55.46,55.1,55.3,30700.0,55.45,55.46,55.1,55.3,30700.0
2014-03-11 12:30:00,55.3,55.33,55.25,55.32,7100.0,55.3,55.33,55.25,55.32,7100.0
2014-03-11 13:00:00,55.3,55.33,55.14,55.22,22000.0,55.3,55.33,55.14,55.22,22000.0
2014-03-11 13:30:00,55.19,55.21,55.07,55.12,7300.0,55.19,55.21,55.07,55.12,7300.0
2014-03-11 14:00:00,55.1,55.1,54.82,54.89,11900.0,55.1,55.1,54.82,54.89,11900.0
2014-03-11 14:30:00,54.83,54.95,54.73,54.83,15500.0,54.83,54.95,54.73,54.83,15500.0
2014-03-11 15:00:00,54.82,54.87,54.73,54.83,26400.0,54.82,54.87,54.73,54.83,26400.0
2014-03-11 15:30:00,54.82,55.06,54.8,55.03,133500.0,54.82,55.06,54.8,55.03,133500.0
2014-03-12 09:30:00,54.6,54.98,54.22,54.42,119200.0,54.6,54.98,54.22,54.42,119200.0
2014-03-12 10:00:00,54.38,54.55,54.31,54.41,14500.0,54.38,54.55,54.31,54.41,14500.0
2014-03-12 10:30:00,54.4,54.67,54.4,54.67,8500.0,54.4,54.67,54.4,54.67,8500.0
2014-03-12 11:00:00,54.7,54.8,54.61,54.8,15000.0,54.7,54.8,54.61,54.8,15000.0
2014-03-12 11:30:00,54.81,55.0,54.78,54.88,17600.0,54.81,55.0,54.78,54.88,17600.0
2014-03-12 12:00:00,54.87,55.0,54.86,54.89,10600.0,54.87,55.0,54.86,54.89,10600.0
2014-03-12 12:30:00,54.88,54.95,54.8,54.95,25300.0,54.88,54.95,54.8,54.95,25300.0
2014-03-12 13:00:00,54.96,55.02,54.85,54.93,19400.0,54.96,55.02,54.85,54.93,19400.0
2014-03-12 13:30:00,54.93,55.23,54.93,55.23,19000.0,54.93,55.23,54.93,55.23,19000.0
2014-03-12 14:00:00,55.2,55.3,55.04,55.12,18400.0,55.2,55.3,55.04,55.12,18400.0
2014-03-12 14:30:00,55.1,55.22,55.05,55.16,25800.0,55.1,55.22,55.05,55.16,25800.0
2014-03-12 15:00:00,55.15,55.17,55.15,55.15,23300.0,55.15,55.17,55.15,55.15,23300.0
2014-03-12 15:30:00,55.15,55.23,55.08,55.23,95900.0,55.15,55.23,55.08,55.23,95900.0
2014-03-13 09:30:00,55.41,55.64,55.08,55.19,37900.0,55.41,55.64,55.08,55.19,37900.0
2014-03-13 10:00:00,55.28,55.57,55.25,55.57,27800.0,55.28,55.57,55.25,55.57,27800.0
2014-03-13 10:30:00,55.55,55.55,55.13,55.19,58800.0,55.55,55.55,55.13,55.19,58800.0
2014-03-13 11:00:00,55.19,55.31,55.11,55.16,16600.0,55.19,55.31,55.11,55.16,16600.0
2014-03-13 11:30:00,55.11,55.31,55.09,55.27,9900.0,55.11,55.31,55.09,55.27,9900.0
2014-03-13 12:00:00,55.26,55.26,54.89,54.9,18300.0,55.26,55.26,54.89,54.9,18300.0
2014-03-13 12:30:00,54.91,54.92,54.59,54.6,23200.0,54.91,54.92,54.59,54.6,23200.0
2014-03-13 13:00:00,54.59,54.59,54.32,54.41,53000.0,54.59,54.59,54.32,54.41,53000.0
2014-03-13 13:30:00,54.41,54.61,54.38,54.54,17500.0,54.41,54.61,54.38,54.54,17500.0
2014-03-13 14:00:00,54.58,54.58,54.36,54.42,10500.0,54.58,54.58,54.36,54.42,10500.0
2014-03-13 14:30:00,54.42,54.51,54.32,54.36,14100.0,54.42,54.51,54.32,54.36,14100.0
2014-03-13 15:00:00,54.36,54.38,54.06,54.25,29100.0,54.36,54.38,54.06,54.25,29100.0
2014-03-13 15:30:00,54.24,54.36,54.18,54.3,64600.0,54.24,54.36,54.18,54.3,64600.0
2014-03-14 09:30:00,54.09,54.92,54.06,54.51,72100.0,54.09,54.92,54.06,54.51,72100.0
2014-03-14 10:00:00,54.52,54.68,54.4,54.4,22500.0,54.52,54.68,54.4,54.4,22500.0
2014-03-14 10:30:00,54.38,54.57,54.29,54.31,20700.0,54.38,54.57,54.29,54.31,20700.0
2014-03-14 11:00:00,54.31,54.32,54.01,54.08,16000.0,54.31,54.32,54.01,54.08,16000.0
2014-03-14 11:30:00,54.04,54.22,53.99,54.13,14300.0,54.04,54.22,53.99,54.13,14300.0
2014-03-14 12:00:00,54.12,54.12,53.79,53.81,17200.0,54.12,54.12,53.79,53.81,17200.0
2014-03-14 12:30:00,53.87,53.99,53.82,53.98,20100.0,53.87,53.99,53.82,53.98,20100.0
2014-03-14 13:00:00,54.0,54.02,53.74,53.85,15400.0,54.0,54.02,53.74,53.85,15400.0
2014-03-14 13:30:00,53.9,53.96,53.79,53.91,9400.0,53.9,53.96,53.79,53.91,9400.0
2014-03-14 14:00:00,53.91,53.98,53.87,53.89,11800.0,53.91,53.98,53.87,53.89,11800.0
2014-03-14 14:30:00,53.92,53.92,53.63,53.64,29100.0,53.92,53.92,53.63,53.64,29100.0
2014-03-14 15:00:00,53.66,53.7,53.58,53.63,54400.0,53.66,53.7,53.58,53.63,54400.0
2014-03-14 15:30:00,53.63,53.72,53.56,53.65,90400.0,53.63,53.72,53.56,53.65,90400.0
2014-03-17 09:30:00,53.92,54.72,53.65,54.43,30000.0,53.92,54.72,53.65,54.43,30000.0
2014-03-17 10:00:00,54.45,54.81,54.37,54.42,106800.0,54.45,54.81,54.37,54.42,106800.0
2014-03-17 10:30:00,54.4,54.6,54.38,54.6,28700.0,54.4,54.6,54.38,54.6,28700.0
2014-03-17 11:00:00,54.59,54.63,54.44,54.51,21400.0,54.59,54.63,54.44,54.51,21400.0
2014-03-17 11:30:00,54.48,54.65,54.46,54.61,56800.0,54.48,54.65,54.46,54.61,56800.0
2014-03-17 12:00:00,54.66,54.94,54.64,54.91,24700.0,54.66,54.94,54.64,54.91,24700.0
2014-03-17 12:30:00,54.91,55.0,54.86,55.0,22500.0,54.91,55.0,54.86,55.0,22500.0
2014-03-17 13:00:00,55.0,55.03,54.91,54.97,17100.0,55.0,55.03,54.91,54.97,17100.0
2014-03-17 13:30:00,54.96,55.08,54.95,55.05,19100.0,54.96,55.08,54.95,55.05,19100.0
2014-03-17 14:00:00,55.02,55.08,54.93,55.06,21200.0,55.02,55.08,54.93,55.06,21200.0
2014-03-17 14:30:00,55.07,55.07,54.94,55.05,24000.0,55.07,55.07,54.94,55.05,24000.0
2014-03-17 15:00:00,55.05,55.05,54.93,54.98,34100.0,55.05,55.05,54.93,54.98,34100.0
2014-03-17 15:30:00,54.97,55.05,54.9,55.02,105800.0,54.97,55.05,54.9,55.02,105800.0
2014-03-18 09:30:00,55.09,55.33,55.08,55.24,10800.0,55.09,55.33,55.08,55.24,10800.0
2014-03-18 10:00:00,55.26,55.53,55.12,55.53,50700.0,55.26,55.53,55.12,55.53,50700.0
2014-03-18 10:30:00,55.56,55.87,55.56,55.79,25900.0,55.56,55.87,55.56,55.79,25900.0
2014-03-18 11:00:00,55.79,55.9,55.78,55.85,23300.0,55.79,55.9,55.78,55.85,23300.0
2014-03-18 11:30:00,55.82,56.05,55.82,56.05,16100.0,55.82,56.05,55.82,56.05,16100.0
2014-03-18 12:00:00,56.06,56.38,56.06,56.28,47800.0,56.06,56.38,56.06,56.28,47800.0
2014-03-18 12:30:00,56.28,56.33,56.07,56.09,14300.0,56.28,56.33,56.07,56.09,14300.0
2014-03-18 13:00:00,56.08,56.09,55.96,56.08,14400.0,56.08,56.09,55.96,56.08,14400.0
2014-03-18 13:30:00,56.06,56.27,56.03,56.25,22300.0,56.06,56.27,56.03,56.25,22300.0
2014-03-18 14:00:00,56.28,56.34,56.19,56.28,20700.0,56.28,56.34,56.19,56.28,20700.0
2014-03-18 14:30:00,56.27,56.47,56.26,56.44,35500.0,56.27,56.47,56.26,56.44,35500.0
2014-03-18 15:00:00,56.43,56.52,56.38,56.48,45700.0,56.43,56.52,56.38,56.48,45700.0
2014-03-18 15:30:00,56.49,56.63,56.41,56.59,136000.0,56.49,56.63,56.41,56.59,136000.0
2014-03-19 09:30:00,56.48,56.61,56.09,56.53,52600.0,56.48,56.61,56.09,56.53,52600.0
2014-03-19 10:00:00,56.5,56.66,56.38,56.51,24800.0,56.5,56.66,56.38,56.51,24800.0
2014-03-19 10:30:00,56.48,56.7,56.46,56.66,23300.0,56.48,56.7,56.46,56.66,23300.0
2014-03-19 11:00:00,56.63,56.74,56.63,56.68,16800.0,56.63,56.74,56.63,56.68,16800.0
2014-03-19 11:30:00,56.68,56.71,56.54,56.69,19300.0,56.68,56.71,56.54,56.69,19300.0
2014-03-19 12:00:00,56.69,56.75,56.57,56.57,15500.0,56.69,56.75,56.57,56.57,15500.0
2014-03-19 12:30:00,56.59,56.79,56.56,56.79,27800.0,56.59,56.79,56.56,56.79,27800.0
2014-03-19 13:00:00,56.79,56.88,56.74,56.85,19700.0,56.79,56.88,56.74,56.85,19700.0
2014-03-19 13:30:00,56.86,56.89,56.76,56.89,14400.0,56.86,56.89,56.76,56.89,14400.0
2014-03-19 14:00:00,56.88,56.88,56.44,56.81,42500.0,56.88,56.88,56.44,56.81,42500.0
2014-03-19 14:30:00,56.8,56.91,56.71,56.78,48700.0,56.8,56.91,56.71,56.78,48700.0
2014-03-19 15:00:00,56.76,56.77,56.33,56.58,148300.0,56.76,56.77,56.33,56.58,148300.0
2014-03-19 15:30:00,56.57,56.88,56.53,56.81,173300.0,56.57,56.88,56.53,56.81,173300.0
2014-03-20 09:30:00,56.75,56.83,56.27,56.38,18000.0,56.75,56.83,56.27,56.38,18000.0
2014-03-20 10:00:00,56.43,57.05,56.35,57.01,22900.0,56.43,57.05,56.35,57.01,22900.0
2014-03-20 10:30:00,57.03,57.07,56.79,56.97,46400.0,57.03,57.07,56.79,56.97,46400.0
2014-03-20 11:00:00,56.98,57.01,56.84,56.88,52600.0,56.98,57.01,56.84,56.88,52600.0
2014-03-20 11:30:00,56.82,56.87,56.7,56.75,32500.0,56.82,56.87,56.7,56.75,32500.0
2014-03-20 12:00:00,56.74,56.91,56.65,56.9,8200.0,56.74,56.91,56.65,56.9,8200.0
2014-03-20 12:30:00,56.91,56.98,56.89,56.96,7300.0,56.91,56.98,56.89,56.96,7300.0
2014-03-20 13:00:00,56.95,56.99,56.8,56.8,12300.0,56.95,56.99,56.8,56.8,12300.0
2014-03-20 13:30:00,56.81,56.83,56.72,56.83,11400.0,56.81,56.83,56.72,56.83,11400.0
2014-03-20 14:00:00,56.87,56.92,56.83,56.91,12400.0,56.87,56.92,56.83,56.91,12400.0
2014-03-20 14:30:00,56.91,56.91,56.77,56.78,18400.0,56.91,56.91,56.77,56.78,18400.0
2014-03-20 15:00:00,56.77,56.78,56.55,56.55,34700.0,56.77,56.78,56.55,56.55,34700.0
2014-03-20 15:30:00,56.55,56.62,56.51,56.57,78000.0,56.55,56.62,56.51,56.57,78000.0
2014-03-21 09:30:00,56.97,57.37,56.91,57.34,183000.0,56.97,57.37,56.91,57.34,183000.0
2014-03-21 10:00:00,57.35,57.49,57.17,57.22,34000.0,57.35,57.49,57.17,57.22,34000.0
2014-03-21 10:30:00,57.23,57.53,57.17,57.52,25100.0,57.23,57.53,57.17,57.52,25100.0
2014-03-21 11:00:00,57.53,57.8,57.53,57.75,19200.0,57.53,57.8,57.53,57.75,19200.0
2014-03-21 11:30:00,57.78,57.96,57.56,57.85,82000.0,57.78,57.96,57.56,57.85,82000.0
2014-03-21 12:00:00,57.86,57.98,57.82,57.97,21100.0,57.86,57.98,57.82,57.97,21100.0
2014-03-21 12:30:00,57.96,58.12,57.93,58.08,33200.0,57.96,58.12,57.93,58.08,33200.0
2014-03-21 13:00:00,58.08,58.08,57.61,57.61,24300.0,58.08,58.08,57.61,57.61,24300.0
2014-03-21 13:30:00,57.63,57.74,57.58,57.63,18500.0,57.63,57.74,57.58,57.63,18500.0
2014-03-21 14:00:00,57.67,57.77,57.61,57.62,24600.0,57.67,57.77,57.61,57.62,24600.0
2014-03-21 14:30:00,57.62,57.66,57.47,57.63,17800.0,57.62,57.66,57.47,57.63,17800.0
2014-03-21 15:00:00,57.62,57.64,57.37,57.58,32300.0,57.62,57.64,57.37,57.58,32300.0
2014-03-21 15:30:00,57.55,57.57,57.37,57.42,123500.0,57.55,57.57,57.37,57.42,123500.0
2014-03-24 09:30:00,57.72,58.12,57.55,57.74,25000.0,57.72,58.12,57.55,57.74,25000.0
2014-03-24 10:00:00,57.67,57.67,57.01,57.12,23600.0,57.67,57.67,57.01,57.12,23600.0
2014-03-24 10:30:00,57.07,57.14,56.78,57.1,28700.0,57.07,57.14,56.78,57.1,28700.0
2014-03-24 11:00:00,57.09,57.35,57.04,57.31,36700.0,57.09,57.35,57.04,57.31,36700.0
2014-03-24 11:30:00,57.3,57.36,57.14,57.14,31300.0,57.3,57.36,57.14,57.14,31300.0
2014-03-24 12:00:00,57.14,57.26,57.09,57.22,18800.0,57.14,57.26,57.09,57.22,18800.0
2014-03-24 12:30:00,57.21,57.27,57.19,57.24,16700.0,57.21,57.27,57.19,57.24,16700.0
2014-03-24 13:00:00,57.24,57.31,57.17,57.23,8100.0,57.24,57.31,57.17,57.23,8100.0
2014-03-24 13:30:00,57.25,57.46,57.25,57.46,9100.0,57.25,57.46,57.25,57.46,9100.0
2014-03-24 14:00:00,57.45,57.5,57.26,57.4,10900.0,57.45,57.5,57.26,57.4,10900.0
2014-03-24 14:30:00,57.38,57.49,57.33,57.35,11100.0,57.38,57.49,57.33,57.35,11100.0
2014-03-24 15:00:00,57.34,57.45,57.23,57.45,13000.0,57.34,57.45,57.23,57.45,13000.0
2014-03-24 15:30:00,57.5,57.58,57.34,57.35,70200.0,57.5,57.58,57.34,57.35,70200.0
2014-03-25 09:30:00,58.03,58.32,57.77,58.25,31100.0,58.03,58.32,57.77,58.25,31100.0
2014-03-25 10:00:00,58.29,58.7,58.2,58.6,42500.0,58.29,58.7,58.2,58.6,42500.0
2014-03-25 10:30:00,58.59,58.63,58.25,58.31,18500.0,58.59,58.63,58.25,58.31,18500.0
2014-03-25 11:00:00,58.32,58.76,58.2,58.62,96300.0,58.32,58.76,58.2,58.62,96300.0
2014-03-25 11:30:00,58.62,58.64,58.11,58.2,64900.0,58.62,58.64,58.11,58.2,64900.0
2014-03-25 12:00:00,58.2,58.2,57.86,57.92,20500.0,58.2,58.2,57.86,57.92,20500.0
2014-03-25 12:30:00,57.91,58.32,57.89,58.15,33400.0,57.91,58.32,57.89,58.15,33400.0
2014-03-25 13:00:00,58.15,58.5,58.12,58.5,39100.0,58.15,58.5,58.12,58.5,39100.0
2014-03-25 13:30:00,58.47,58.51,58.4,58.46,14900.0,58.47,58.51,58.4,58.46,14900.0
2014-03-25 14:00:00,58.46,58.66,58.44,58.61,25100.0,58.46,58.66,58.44,58.61,25100.0
2014-03-25 14:30:00,58.59,58.61,58.36,58.38,25700.0,58.59,58.61,58.36,58.38,25700.0
2014-03-25 15:00:00,58.37,58.64,58.33,58.57,37700.0,58.37,58.64,58.33,58.57,37700.0
2014-03-25 15:30:00,58.58,58.68,58.48,58.53,113700.0,58.58,58.68,58.48,58.53,113700.0
2014-03-26 09:30:00,58.92,59.37,58.77,58.77,11700.0,58.92,59.37,58.77,58.77,11700.0
2014-03-26 10:00:00,58.74,58.8,58.4,58.4,22700.0,58.74,58.8,58.4,58.4,22700.0
2014-03-26 10:30:00,58.39,58.4,57.95,57.96,13700.0,58.39,58.4,57.95,57.96,13700.0
2014-03-26 11:00:00,57.95,58.39,57.91,58.31,13100.0,57.95,58.39,57.91,58.31,13100.0
2014-03-26 11:30:00,58.29,58.32,57.87,57.92,12900.0,58.29,58.32,57.87,57.92,12900.0
2014-03-26 12:00:00,57.91,57.95,57.81,57.88,11300.0,57.91,57.95,57.81,57.88,11300.0
2014-03-26 12:30:00,57.83,57.97,57.8,57.97,8900.0,57.83,57.97,57.8,57.97,8900.0
2014-03-26 13:00:00,57.92,58.0,57.7,57.71,14200.0,57.92,58.0,57.7,57.71,14200.0
2014-03-26 13:30:00,57.62,57.66,57.32,57.59,20400.0,57.62,57.66,57.32,57.59,20400.0
2014-03-26 14:00:00,57.6,57.96,57.54,57.91,56600.0,57.6,57.96,57.54,57.91,56600.0
2014-03-26 14:30:00,57.93,58.37,57.85,58.35,51800.0,57.93,58.37,57.85,58.35,51800.0
2014-03-26 15:00:00,58.37,58.51,58.33,58.33,77300.0,58.37,58.51,58.33,58.33,77300.0
2014-03-26 15:30:00,58.31,58.38,58.07,58.08,160000.0,58.31,58.38,58.07,58.08,160000.0
2014-03-27 09:30:00,58.09,58.21,57.64,57.92,13200.0,58.09,58.21,57.64,57.92,13200.0
2014-03-27 10:00:00,57.86,58.29,57.72,57.97,20800.0,57.86,58.29,57.72,57.97,20800.0
2014-03-27 10:30:00,58.05,58.09,57.77,57.98,63300.0,58.05,58.09,57.77,57.98,63300.0
2014-03-27 11:00:00,57.99,57.99,57.51,57.51,10000.0,57.99,57.99,57.51,57.51,10000.0
2014-03-27 11:30:00,57.47,57.5,57.12,57.27,25300.0,57.47,57.5,57.12,57.27,25300.0
2014-03-27 12:00:00,57.27,57.29,57.15,57.24,15600.0,57.27,57.29,57.15,57.24,15600.0
2014-03-27 12:30:00,57.27,57.32,57.17,57.27,14500.0,57.27,57.32,57.17,57.27,14500.0
2014-03-27 13:00:00,57.26,57.33,57.11,57.17,15800.0,57.26,57.33,57.11,57.17,15800.0
2014-03-27 13:30:00,57.13,57.2,56.9,56.93,31100.0,57.13,57.2,56.9,56.93,31100.0
2014-03-27 14:00:00,56.96,56.98,56.78,56.97,42400.0,56.96,56.98,56.78,56.97,42400.0
2014-03-27 14:30:00,56.95,56.96,56.72,56.96,28200.0,56.95,56.96,56.72,56.96,28200.0
2014-03-27 15:00:00,56.94,56.96,56.78,56.95,18900.0,56.94,56.96,56.78,56.95,18900.0
2014-03-27 15:30:00,56.93,57.02,56.88,57.01,85000.0,56.93,57.02,56.88,57.01,85000.0
2014-03-28 09:30:00,57.2,57.78,57.14,57.69,8900.0,57.2,57.78,57.14,57.69,8900.0
2014-03-28 10:00:00,57.83,57.96,57.71,57.85,21500.0,57.83,57.96,57.71,57.85,21500.0
2014-03-28 10:30:00,57.85,58.36,57.83,58.28,14400.0,57.85,58.36,57.83,58.28,14400.0
2014-03-28 11:00:00,58.29,58.33,58.19,58.2,10200.0,58.29,58.33,58.19,58.2,10200.0
2014-03-28 11:30:00,58.2,58.22,58.07,58.1,12200.0,58.2,58.22,58.07,58.1,12200.0
2014-03-28 12:00:00,58.13,58.29,57.97,57.98,32500.0,58.13,58.29,57.97,57.98,32500.0
2014-03-28 12:30:00,58.0,58.14,58.0,58.01,7600.0,58.0,58.14,58.0,58.01,7600.0
2014-03-28 13:00:00,58.0,58.01,57.87,58.0,9700.0,58.0,58.01,57.87,58.0,9700.0
2014-03-28 13:30:00,57.99,58.03,57.88,57.92,10700.0,57.99,58.03,57.88,57.92,10700.0
2014-03-28 14:00:00,57.91,57.92,57.53,57.65,14500.0,57.91,57.92,57.53,57.65,14500.0
2014-03-28 14:30:00,57.65,57.65,57.42,57.46,23500.0,57.65,57.65,57.42,57.46,23500.0
2014-03-28 15:00:00,57.49,57.5,57.29,57.43,40600.0,57.49,57.5,57.29,57.43,40600.0
2014-03-28 15:30:00,57.43,57.43,57.29,57.36,88000.0,57.43,57.43,57.29,57.36,88000.0
2014-03-31 09:30:00,58.16,58.87,58.11,58.87,34800.0,58.16,58.87,58.11,58.87,34800.0
2014-03-31 10:00:00,58.8,59.09,58.73,59.07,28700.0,58.8,59.09,58.73,59.07,28700.0
2014-03-31 10:30:00,59.11,59.31,59.07,59.18,26000.0,59.11,59.31,59.07,59.18,26000.0
2014-03-31 11:00:00,59.2,59.25,58.99,58.99,13700.0,59.2,59.25,58.99,58.99,13700.0
2014-03-31 11:30:00,59.01,59.12,58.91,59.07,12500.0,59.01,59.12,58.91,59.07,12500.0
2014-03-31 12:00:00,59.05,59.27,58.98,59.17,25300.0,59.05,59.27,58.98,59.17,25300.0
2014-03-31 12:30:00,59.17,59.47,59.13,59.42,15800.0,59.17,59.47,59.13,59.42,15800.0
2014-03-31 13:00:00,59.42,59.51,59.3,59.48,18000.0,59.42,59.51,59.3,59.48,18000.0
2014-03-31 13:30:00,59.48,59.48,59.22,59.24,14300.0,59.48,59.48,59.22,59.24,14300.0
2014-03-31 14:00:00,59.26,59.4,59.19,59.22,15400.0,59.26,59.4,59.19,59.22,15400.0
2014-03-31 14:30:00,59.23,59.28,59.15,59.22,28600.0,59.23,59.28,59.15,59.22,28600.0
2014-03-31 15:00:00,59.22,59.31,59.14,59.23,52300.0,59.22,59.31,59.14,59.23,52300.0
2014-03-31 15:30:00,59.22,59.46,59.21,59.36,188100.0,59.22,59.46,59.21,59.36,188100.0
2014-04-01 09:30:00,59.4,59.73,59.38,59.65,28800.0,59.4,59.73,59.38,59.65,28800.0
2014-04-01 10:00:00,59.69,59.9,59.67,59.84,19300.0,59.69,59.9,59.67,59.84,19300.0
2014-04-01 10:30:00,59.83,59.89,59.75,59.82,13300.0,59.83,59.89,59.75,59.82,13300.0
2014-04-01 11:00:00,59.78,59.84,59.62,59.76,76000.0,59.78,59.84,59.62,59.76,76000.0
2014-04-01 11:30:00,59.73,59.86,59.73,59.76,10100.0,59.73,59.86,59.73,59.76,10100.0
2014-04-01 12:00:00,59.69,59.69,59.45,59.47,15200.0,59.69,59.69,59.45,59.47,15200.0
2014-04-01 12:30:00,59.47,59.64,59.43,59.61,17400.0,59.47,59.64,59.43,59.61,17400.0
2014-04-01 13:00:00,59.6,59.6,59.36,59.41,21400.0,59.6,59.6,59.36,59.41,21400.0
2014-04-01 13:30:00,59.39,59.39,59.21,59.29,15700.0,59.39,59.39,59.21,59.29,15700.0
2014-04-01 14:00:00,59.33,59.56,59.32,59.54,15900.0,59.33,59.56,59.32,59.54,15900.0
2014-04-01 14:30:00,59.55,59.67,59.49,59.65,22700.0,59.55,59.67,59.49,59.65,22700.0
2014-04-01 15:00:00,59.65,59.69,59.54,59.69,26200.0,59.65,59.69,59.54,59.69,26200.0
2014-04-01 15:30:00,59.68,59.87,59.61,59.8,80800.0,59.68,59.87,59.61,59.8,80800.0
2014-04-02 09:30:00,59.9,59.9,59.57,59.73,22200.0,59.9,59.9,59.57,59.73,22200.0
2014-04-02 10:00:00,59.73,59.87,59.59,59.79,25700.0,59.73,59.87,59.59,59.79,25700.0
2014-04-02 10:30:00,59.79,60.17,59.71,60.12,29100.0,59.79,60.17,59.71,60.12,29100.0
2014-04-02 11:00:00,60.13,60.31,60.11,60.17,53800.0,60.13,60.31,60.11,60.17,53800.0
2014-04-02 11:30:00,60.19,60.42,60.13,60.42,22100.0,60.19,60.42,60.13,60.42,22100.0
2014-04-02 12:00:00,60.41,60.67,60.3,60.53,16400.0,60.41,60.67,60.3,60.53,16400.0
2014-04-02 12:30:00,60.56,60.67,60.5,60.64,25400.0,60.56,60.67,60.5,60.64,25400.0
2014-04-02 13:00:00,60.64,60.77,60.61,60.64,20100.0,60.64,60.77,60.61,60.64,20100.0
2014-04-02 13:30:00,60.65,60.66,60.48,60.57,34500.0,60.65,60.66,60.48,60.57,34500.0
2014-04-02 14:00:00,60.58,60.68,60.55,60.61,21600.0,60.58,60.68,60.55,60.61,21600.0
2014-04-02 14:30:00,60.61,60.65,60.57,60.63,19200.0,60.61,60.65,60.57,60.63,19200.0
2014-04-02 15:00:00,60.63,60.67,60.57,60.67,47600.0,60.63,60.67,60.57,60.67,47600.0
2014-04-02 15:30:00,60.69,60.83,60.62,60.8,115400.0,60.69,60.83,60.62,60.8,115400.0
2014-04-03 09:30:00,60.97,61.16,60.72,61.08,18600.0,60.97,61.16,60.72,61.08,18600.0
2014-04-03 10:00:00,61.12,61.2,60.65,60.7,22800.0,61.12,61.2,60.65,60.7,22800.0
2014-04-03 10:30:00,60.7,60.7,60.22,60.31,20800.0,60.7,60.7,60.22,60.31,20800.0
2014-04-03 11:00:00,60.32,60.42,60.27,60.28,25600.0,60.32,60.42,60.27,60.28,25600.0
2014-04-03 11:30:00,60.23,60.23,59.95,60.04,25700.0,60.23,60.23,59.95,60.04,25700.0
2014-04-03 12:00:00,60.04,60.28,60.04,60.13,14100.0,60.04,60.28,60.04,60.13,14100.0
2014-04-03 12:30:00,60.16,60.25,60.07,60.22,13400.0,60.16,60.25,60.07,60.22,13400.0
2014-04-03 13:00:00,60.21,60.35,60.15,60.35,9900.0,60.21,60.35,60.15,60.35,9900.0
2014-04-03 13:30:00,60.34,60.34,60.18,60.18,14500.0,60.34,60.34,60.18,60.18,14500.0
2014-04-03 14:00:00,60.18,60.21,60.03,60.03,18500.0,60.18,60.21,60.03,60.03,18500.0
2014-04-03 14:30:00,60.04,60.04,59.78,59.96,17700.0,60.04,60.04,59.78,59.96,17700.0
2014-04-03 15:00:00,59.98,60.16,59.91,60.16,30600.0,59.98,60.16,59.91,60.16,30600.0
2014-04-03 15:30:00,60.19,60.23,60.11,60.12,52700.0,60.19,60.23,60.11,60.12,52700.0
2014-04-04 09:30:00,60.68,60.9,60.45,60.68,86200.0,60.68,60.9,60.45,60.68,86200.0
2014-04-04 10:00:00,60.71,60.81,60.56,60.8,72100.0,60.71,60.81,60.56,60.8,72100.0
2014-04-04 10:30:00,60.8,60.98,60.66,60.8,61300.0,60.8,60.98,60.66,60.8,61300.0
2014-04-04 11:00:00,60.8,60.86,60.13,60.13,46900.0,60.8,60.86,60.13,60.13,46900.0
2014-04-04 11:30:00,60.15,60.16,59.58,59.71,27200.0,60.15,60.16,59.58,59.71,27200.0
2014-04-04 12:00:00,59.71,59.71,59.33,59.56,23500.0,59.71,59.71,59.33,59.56,23500.0
2014-04-04 12:30:00,59.6,59.74,59.44,59.52,31800.0,59.6,59.74,59.44,59.52,31800.0
2014-04-04 13:00:00,59.49,59.84,59.42,59.69,35900.0,59.49,59.84,59.42,59.69,35900.0
2014-04-04 13:30:00,59.67,59.93,59.56,59.81,44000.0,59.67,59.93,59.56,59.81,44000.0
2014-04-04 14:00:00,59.78,60.11,59.64,59.98,59200.0,59.78,60.11,59.64,59.98,59200.0
2014-04-04 14:30:00,59.94,60.01,59.67,59.78,51500.0,59.94,60.01,59.67,59.78,51500.0
2014-04-04 15:00:00,59.77,59.8,59.61,59.77,64100.0,59.77,59.8,59.61,59.77,64100.0
2014-04-04 15:30:00,59.77,59.83,59.61,59.65,112000.0,59.77,59.83,59.61,59.65,112000.0
2014-04-07 09:30:00,59.33,59.5,58.75,59.45,82200.0,59.33,59.5,58.75,59.45,82200.0
2014-04-07 10:00:00,59.39,59.4,59.08,59.2,71900.0,59.39,59.4,59.08,59.2,71900.0
2014-04-07 10:30:00,59.15,59.24,58.83,58.98,39000.0,59.15,59.24,58.83,58.98,39000.0
2014-04-07 11:00:00,58.94,59.03,58.79,58.81,28100.0,58.94,59.03,58.79,58.81,28100.0
2014-04-07 11:30:00,58.79,58.97,58.67,58.71,40000.0,58.79,58.97,58.67,58.71,40000.0
2014-04-07 12:00:00,58.7,58.86,58.57,58.79,49200.0,58.7,58.86,58.57,58.79,49200.0
2014-04-07 12:30:00,58.79,59.11,58.71,59.07,27500.0,58.79,59.11,58.71,59.07,27500.0
2014-04-07 13:00:00,59.04,59.05,58.54,58.55,20200.0,59.04,59.05,58.54,58.55,20200.0
2014-04-07 13:30:00,58.56,58.82,58.51,58.82,28100.0,58.56,58.82,58.51,58.82,28100.0
2014-04-07 14:00:00,58.81,58.81,58.56,58.68,28700.0,58.81,58.81,58.56,58.68,28700.0
2014-04-07 14:30:00,58.68,59.12,58.59,59.08,30500.0,58.68,59.12,58.59,59.08,30500.0
2014-04-07 15:00:00,59.05,59.41,59.01,59.38,46600.0,59.05,59.41,59.01,59.38,46600.0
2014-04-07 15:30:00,59.37,59.37,58.91,58.98,84900.0,59.37,59.37,58.91,58.98,84900.0
2014-04-08 09:30:00,59.01,59.48,58.73,58.86,42000.0,59.01,59.48,58.73,58.86,42000.0
2014-04-08 10:00:00,58.87,59.1,58.32,58.32,27800.0,58.87,59.1,58.32,58.32,27800.0
2014-04-08 10:30:00,58.31,58.74,58.31,58.66,39800.0,58.31,58.74,58.31,58.66,39800.0
2014-04-08 11:00:00,58.67,59.17,58.67,59.07,22100.0,58.67,59.17,58.67,59.07,22100.0
2014-04-08 11:30:00,59.05,59.09,58.72,58.84,16800.0,59.05,59.09,58.72,58.84,16800.0
2014-04-08 12:00:00,58.82,58.97,58.72,58.97,14100.0,58.82,58.97,58.72,58.97,14100.0
2014-04-08 12:30:00,58.98,58.99,58.73,58.75,11400.0,58.98,58.99,58.73,58.75,11400.0
2014-04-08 13:00:00,58.75,58.9,58.61,58.86,18800.0,58.75,58.9,58.61,58.86,18800.0
2014-04-08 13:30:00,58.85,59.01,58.8,59.01,14500.0,58.85,59.01,58.8,59.01,14500.0
2014-04-08 14:00:00,59.0,59.02,58.75,58.79,21700.0,59.0,59.02,58.75,58.79,21700.0
2014-04-08 14:30:00,58.79,58.85,58.71,58.79,14900.0,58.79,58.85,58.71,58.79,14900.0
2014-04-08 15:00:00,58.79,59.1,58.74,59.07,29900.0,58.79,59.1,58.74,59.07,29900.0
2014-04-08 15:30:00,59.07,59.17,59.01,59.03,54500.0,59.07,59.17,59.01,59.03,54500.0
2014-04-09 09:30:00,59.42,60.01,58.95,59.76,36000.0,59.42,60.01,58.95,59.76,36000.0
2014-04-09 10:00:00,59.79,60.03,59.54,59.86,28100.0,59.79,60.03,59.54,59.86,28100.0
2014-04-09 10:30:00,59.8,59.88,59.67,59.73,21200.0,59.8,59.88,59.67,59.73,21200.0
2014-04-09 11:00:00,59.74,59.83,59.54,59.81,18600.0,59.74,59.83,59.54,59.81,18600.0
2014-04-09 11:30:00,59.79,59.93,59.79,59.92,13700.0,59.79,59.93,59.79,59.92,13700.0
2014-04-09 12:00:00,59.95,60.18,59.95,60.16,14700.0,59.95,60.18,59.95,60.16,14700.0
2014-04-09 12:30:00,60.16,60.28,60.1,60.1,13400.0,60.16,60.28,60.1,60.1,13400.0
2014-04-09 13:00:00,60.08,60.19,59.96,59.96,17600.0,60.08,60.19,59.96,59.96,17600.0
2014-04-09 13:30:00,59.95,59.95,59.82,59.88,13800.0,59.95,59.95,59.82,59.88,13800.0
2014-04-09 14:00:00,59.88,60.4,59.87,60.37,21200.0,59.88,60.4,59.87,60.37,21200.0
2014-04-09 14:30:00,60.34,60.38,60.17,60.19,19200.0,60.34,60.38,60.17,60.19,19200.0
2014-04-09 15:00:00,60.21,60.36,60.12,60.27,24800.0,60.21,60.36,60.12,60.27,24800.0
2014-04-09 15:30:00,60.27,60.52,60.26,60.4,103200.0,60.27,60.52,60.26,60.4,103200.0
2014-04-10 09:30:00,60.37,60.66,60.01,60.63,26700.0,60.37,60.66,60.01,60.63,26700.0
2014-04-10 10:00:00,60.63,61.0,60.47,60.81,40000.0,60.63,61.0,60.47,60.81,40000.0
2014-04-10 10:30:00,60.81,60.83,60.17,60.17,35600.0,60.81,60.83,60.17,60.17,35600.0
2014-04-10 11:00:00,60.15,60.2,59.77,59.77,21900.0,60.15,60.2,59.77,59.77,21900.0
2014-04-10 11:30:00,59.83,59.9,59.55,59.72,28800.0,59.83,59.9,59.55,59.72,28800.0
2014-04-10 12:00:00,59.67,59.78,59.33,59.54,25400.0,59.67,59.78,59.33,59.54,25400.0
2014-04-10 12:30:00,59.51,59.66,59.42,59.42,23900.0,59.51,59.66,59.42,59.42,23900.0
2014-04-10 13:00:00,59.44,59.62,59.15,59.35,29900.0,59.44,59.62,59.15,59.35,29900.0
2014-04-10 13:30:00,59.32,59.68,59.32,59.68,26700.0,59.32,59.68,59.32,59.68,26700.0
2014-04-10 14:00:00,59.72,59.93,59.6,59.64,45100.0,59.72,59.93,59.6,59.64,45100.0
2014-04-10 14:30:00,59.64,59.65,59.28,59.4,32100.0,59.64,59.65,59.28,59.4,32100.0
2014-04-10 15:00:00,59.38,59.42,59.05,59.13,42900.0,59.38,59.42,59.05,59.13,42900.0
2014-04-10 15:30:00,59.11,59.45,59.09,59.25,105800.0,59.11,59.45,59.09,59.25,105800.0
2014-04-11 09:30:00,58.77,59.26,58.42,58.98,33300.0,58.77,59.26,58.42,58.98,33300.0
2014-04-11 10:00:00,58.97,58.97,58.33,58.59,31100.0,58.97,58.97,58.33,58.59,31100.0
2014-04-11 10:30:00,58.5,58.84,58.31,58.76,27700.0,58.5,58.84,58.31,58.76,27700.0
2014-04-11 11:00:00,58.8,58.95,58.58,58.67,21500.0,58.8,58.95,58.58,58.67,21500.0
2014-04-11 11:30:00,58.68,58.68,58.18,58.31,16500.0,58.68,58.68,58.18,58.31,16500.0
2014-04-11 12:00:00,58.32,58.42,58.1,58.19,10700.0,58.32,58.42,58.1,58.19,10700.0
2014-04-11 12:30:00,58.13,58.22,57.98,58.19,15400.0,58.13,58.22,57.98,58.19,15400.0
2014-04-11 13:00:00,58.2,58.24,57.96,57.96,8400.0,58.2,58.24,57.96,57.96,8400.0
2014-04-11 13:30:00,57.96,58.17,57.93,57.99,29300.0,57.96,58.17,57.93,57.99,29300.0
2014-04-11 14:00:00,58.03,58.1,57.84,57.87,17800.0,58.03,58.1,57.84,57.87,17800.0
2014-04-11 14:30:00,57.85,57.85,57.45,57.77,60200.0,57.85,57.85,57.45,57.77,60200.0
2014-04-11 15:00:00,57.73,57.9,57.62,57.87,22300.0,57.73,57.9,57.62,57.87,22300.0
2014-04-11 15:30:00,57.84,57.84,57.64,57.69,72800.0,57.84,57.84,57.64,57.69,72800.0
2014-04-14 09:30:00,58.17,58.29,57.42,57.44,44800.0,58.17,58.29,57.42,57.44,44800.0
2014-04-14 10:00:00,57.5,57.74,57.27,57.41,24800.0,57.5,57.74,57.27,57.41,24800.0
2014-04-14 10:30:00,57.39,57.75,57.39,57.68,34400.0,57.39,57.75,57.39,57.68,34400.0
2014-04-14 11:00:00,57.66,57.71,57.4,57.44,32000.0,57.66,57.71,57.4,57.44,32000.0
2014-04-14 11:30:00,57.45,57.68,57.43,57.46,33200.0,57.45,57.68,57.43,57.46,33200.0
2014-04-14 12:00:00,57.49,57.61,57.42,57.54,32000.0,57.49,57.61,57.42,57.54,32000.0
2014-04-14 12:30:00,57.55,57.69,57.43,57.68,38900.0,57.55,57.69,57.43,57.68,38900.0
2014-04-14 13:00:00,57.67,57.71,57.59,57.67,32600.0,57.67,57.71,57.59,57.67,32600.0
2014-04-14 13:30:00,57.68,57.86,57.67,57.77,46400.0,57.68,57.86,57.67,57.77,46400.0
2014-04-14 14:00:00,57.76,57.8,57.42,57.42,31100.0,57.76,57.8,57.42,57.42,31100.0
2014-04-14 14:30:00,57.4,57.63,57.3,57.5,19700.0,57.4,57.63,57.3,57.5,19700.0
2014-04-14 15:00:00,57.49,57.49,57.14,57.33,36900.0,57.49,57.49,57.14,57.33,36900.0
2014-04-14 15:30:00,57.33,57.75,57.32,57.72,89500.0,57.33,57.75,57.32,57.72,89500.0
2014-04-15 09:30:00,58.08,58.63,58.08,58.55,14100.0,58.08,58.63,58.08,58.55,14100.0
2014-04-15 10:00:00,58.52,58.76,57.78,57.79,30400.0,58.52,58.76,57.78,57.79,30400.0
2014-04-15 10:30:00,57.62,57.94,57.46,57.56,18400.0,57.62,57.94,57.46,57.56,18400.0
2014-04-15 11:00:00,57.54,57.63,57.31,57.51,15400.0,57.54,57.63,57.31,57.51,15400.0
2014-04-15 11:30:00,57.57,57.74,57.24,57.4,12300.0,57.57,57.74,57.24,57.4,12300.0
2014-04-15 12:00:00,57.35,57.52,57.11,57.52,65800.0,57.35,57.52,57.11,57.52,65800.0
2014-04-15 12:30:00,57.49,57.54,57.22,57.24,8900.0,57.49,57.54,57.22,57.24,8900.0
2014-04-15 13:00:00,57.17,57.34,57.11,57.23,9400.0,57.17,57.34,57.11,57.23,9400.0
2014-04-15 13:30:00,57.28,57.64,57.21,57.64,15100.0,57.28,57.64,57.21,57.64,15100.0
2014-04-15 14:00:00,57.69,57.87,57.6,57.68,17000.0,57.69,57.87,57.6,57.68,17000.0
2014-04-15 14:30:00,57.67,58.3,57.67,58.16,23600.0,57.67,58.3,57.67,58.16,23600.0
2014-04-15 15:00:00,58.17,58.53,58.09,58.52,22600.0,58.17,58.53,58.09,58.52,22600.0
2014-04-15 15:30:00,58.49,58.53,58.29,58.45,55100.0,58.49,58.53,58.29,58.45,55100.0
2014-04-16 09:30:00,58.96,59.05,58.53,58.54,30500.0,58.96,59.05,58.53,58.54,30500.0
2014-04-16 10:00:00,58.53,58.53,58.25,58.27,36400.0,58.53,58.53,58.25,58.27,36400.0
2014-04-16 10:30:00,58.27,58.39,57.76,57.93,25000.0,58.27,58.39,57.76,57.93,25000.0
2014-04-16 11:00:00,57.86,58.19,57.78,58.09,17400.0,57.86,58.19,57.78,58.09,17400.0
2014-04-16 11:30:00,58.16,58.34,58.06,58.28,8800.0,58.16,58.34,58.06,58.28,8800.0
2014-04-16 12:00:00,58.4,58.78,58.37,58.76,22500.0,58.4,58.78,58.37,58.76,22500.0
2014-04-16 12:30:00,58.7,58.7,58.29,58.34,12100.0,58.7,58.7,58.29,58.34,12100.0
2014-04-16 13:00:00,58.31,58.55,58.29,58.52,7500.0,58.31,58.55,58.29,58.52,7500.0
2014-04-16 13:30:00,58.48,58.69,58.4,58.61,23900.0,58.48,58.69,58.4,58.61,23900.0
2014-04-16 14:00:00,58.63,58.78,58.58,58.78,57500.0,58.63,58.78,58.58,58.78,57500.0
2014-04-16 14:30:00,58.77,58.95,58.71,58.95,15100.0,58.77,58.95,58.71,58.95,15100.0
2014-04-16 15:00:00,58.95,59.01,58.84,58.98,22700.0,58.95,59.01,58.84,58.98,22700.0
2014-04-16 15:30:00,58.98,59.11,58.94,59.1,39200.0,58.98,59.11,58.94,59.1,39200.0
2014-04-17 09:30:00,59.06,59.45,58.81,59.36,18300.0,59.06,59.45,58.81,59.36,18300.0
2014-04-17 10:00:00,59.21,59.58,59.16,59.58,21100.0,59.21,59.58,59.16,59.58,21100.0
2014-04-17 10:30:00,59.57,59.74,59.53,59.68,14100.0,59.57,59.74,59.53,59.68,14100.0
2014-04-17 11:00:00,59.71,59.76,59.37,59.45,8000.0,59.71,59.76,59.37,59.45,8000.0
2014-04-17 11:30:00,59.47,59.47,59.24,59.37,5800.0,59.47,59.47,59.24,59.37,5800.0
2014-04-17 12:00:00,59.35,59.5,59.32,59.43,8900.0,59.35,59.5,59.32,59.43,8900.0
2014-04-17 12:30:00,59.46,59.53,59.36,59.53,7500.0,59.46,59.53,59.36,59.53,7500.0
2014-04-17 13:00:00,59.52,59.73,59.52,59.66,8100.0,59.52,59.73,59.52,59.66,8100.0
2014-04-17 13:30:00,59.66,59.69,59.55,59.55,4700.0,59.66,59.69,59.55,59.55,4700.0
2014-04-17 14:00:00,59.58,59.81,59.53,59.8,7200.0,59.58,59.81,59.53,59.8,7200.0
2014-04-17 14:30:00,59.72,59.74,59.54,59.54,9600.0,59.72,59.74,59.54,59.54,9600.0
2014-04-17 15:00:00,59.56,59.63,59.49,59.53,16400.0,59.56,59.63,59.49,59.53,16400.0
2014-04-17 15:30:00,59.53,59.55,59.42,59.43,35500.0,59.53,59.55,59.42,59.43,35500.0
2014-04-21 09:30:00,59.45,59.78,59.22,59.67,21900.0,59.45,59.78,59.22,59.67,21900.0
2014-04-21 10:00:00,59.74,59.95,59.24,59.32,74800.0,59.74,59.95,59.24,59.32,74800.0
2014-04-21 10:30:00,59.23,59.3,58.87,59.24,8100.0,59.23,59.3,58.87,59.24,8100.0
2014-04-21 11:00:00,59.28,59.61,59.22,59.52,7500.0,59.28,59.61,59.22,59.52,7500.0
2014-04-21 11:30:00,59.54,59.73,59.44,59.71,5200.0,59.54,59.73,59.44,59.71,5200.0
2014-04-21 12:00:00,59.71,59.74,59.57,59.61,10700.0,59.71,59.74,59.57,59.61,10700.0
2014-04-21 12:30:00,59.57,59.59,59.43,59.54,7300.0,59.57,59.59,59.43,59.54,7300.0
2014-04-21 13:00:00,59.54,59.58,59.48,59.51,5900.0,59.54,59.58,59.48,59.51,5900.0
2014-04-21 13:30:00,59.52,59.52,59.35,59.37,9000.0,59.52,59.52,59.35,59.37,9000.0
2014-04-21 14:00:00,59.37,59.41,59.22,59.23,20800.0,59.37,59.41,59.22,59.23,20800.0
2014-04-21 14:30:00,59.23,59.25,59.12,59.21,31200.0,59.23,59.25,59.12,59.21,31200.0
2014-04-21 15:00:00,59.23,59.25,59.11,59.17,18300.0,59.23,59.25,59.11,59.17,18300.0
2014-04-21 15:30:00,59.18,59.26,59.14,59.25,38200.0,59.18,59.26,59.14,59.25,38200.0
2014-04-22 09:30:00,59.47,59.47,59.1,59.33,36400.0,59.47,59.47,59.1,59.33,36400.0
2014-04-22 10:00:00,59.37,59.67,59.36,59.52,14400.0,59.37,59.67,59.36,59.52,14400.0
2014-04-22 10:30:00,59.55,59.88,59.55,59.88,11000.0,59.55,59.88,59.55,59.88,11000.0
2014-04-22 11:00:00,59.89,59.97,59.85,59.89,13500.0,59.89,59.97,59.85,59.89,13500.0
2014-04-22 11:30:00,59.94,59.95,59.83,59.88,4800.0,59.94,59.95,59.83,59.88,4800.0
2014-04-22 12:00:00,59.86,59.96,59.85,59.96,19800.0,59.86,59.96,59.85,59.96,19800.0
2014-04-22 12:30:00,60.0,60.05,59.98,60.01,13400.0,60.0,60.05,59.98,60.01,13400.0
2014-04-22 13:00:00,60.02,60.12,59.98,60.08,9200.0,60.02,60.12,59.98,60.08,9200.0
2014-04-22 13:30:00,60.08,60.31,60.06,60.25,12000.0,60.08,60.31,60.06,60.25,12000.0
2014-04-22 14:00:00,60.29,60.32,60.19,60.23,10600.0,60.29,60.32,60.19,60.23,10600.0
2014-04-22 14:30:00,60.23,60.34,60.23,60.26,22200.0,60.23,60.34,60.23,60.26,22200.0
2014-04-22 15:00:00,60.26,60.26,60.12,60.13,26900.0,60.26,60.26,60.12,60.13,26900.0
2014-04-22 15:30:00,60.13,60.15,60.05,60.07,66800.0,60.13,60.15,60.05,60.07,66800.0
2014-04-23 09:30:00,60.05,60.25,59.72,59.84,25600.0,60.05,60.25,59.72,59.84,25600.0
2014-04-23 10:00:00,59.83,59.96,59.53,59.9,13400.0,59.83,59.96,59.53,59.9,13400.0
2014-04-23 10:30:00,59.84,60.13,59.75,59.95,5800.0,59.84,60.13,59.75,59.95,5800.0
2014-04-23 11:00:00,60.0,60.03,59.76,59.85,11300.0,60.0,60.03,59.76,59.85,11300.0
2014-04-23 11:30:00,59.82,59.92,59.8,59.89,4500.0,59.82,59.92,59.8,59.89,4500.0
2014-04-23 12:00:00,59.93,59.93,59.6,59.66,8000.0,59.93,59.93,59.6,59.66,8000.0
2014-04-23 12:30:00,59.69,59.99,59.67,59.9,15200.0,59.69,59.99,59.67,59.9,15200.0
2014-04-23 13:00:00,59.85,60.13,59.81,60.06,60500.0,59.85,60.13,59.81,60.06,60500.0
2014-04-23 13:30:00,60.03,60.06,59.89,59.91,15600.0,60.03,60.06,59.89,59.91,15600.0
2014-04-23 14:00:00,59.9,59.91,59.75,59.85,25400.0,59.9,59.91,59.75,59.85,25400.0
2014-04-23 14:30:00,59.83,59.91,59.79,59.86,16500.0,59.83,59.91,59.79,59.86,16500.0
2014-04-23 15:00:00,59.84,59.95,59.8,59.8,24500.0,59.84,59.95,59.8,59.8,24500.0
2014-04-23 15:30:00,59.81,59.91,59.81,59.82,68400.0,59.81,59.91,59.81,59.82,68400.0
2014-04-24 09:30:00,59.62,59.67,57.77,57.96,152400.0,59.62,59.67,57.77,57.96,152400.0
2014-04-24 10:00:00,57.96,58.69,57.67,58.69,65400.0,57.96,58.69,57.67,58.69,65400.0
2014-04-24 10:30:00,58.68,58.83,57.89,57.98,40300.0,58.68,58.83,57.89,57.98,40300.0
2014-04-24 11:00:00,57.96,58.55,57.84,58.41,67300.0,57.96,58.55,57.84,58.41,67300.0
2014-04-24 11:30:00,58.41,58.66,58.41,58.51,26300.0,58.41,58.66,58.41,58.51,26300.0
2014-04-24 12:00:00,58.54,58.61,58.4,58.46,14500.0,58.54,58.61,58.4,58.46,14500.0
2014-04-24 12:30:00,58.49,58.51,58.28,58.34,26100.0,58.49,58.51,58.28,58.34,26100.0
2014-04-24 13:00:00,58.38,58.4,58.25,58.25,22300.0,58.38,58.4,58.25,58.25,22300.0
2014-04-24 13:30:00,58.26,58.28,58.01,58.05,23200.0,58.26,58.28,58.01,58.05,23200.0
2014-04-24 14:00:00,58.03,58.26,58.03,58.11,25600.0,58.03,58.26,58.03,58.11,25600.0
2014-04-24 14:30:00,58.11,58.54,58.1,58.33,59800.0,58.11,58.54,58.1,58.33,59800.0
2014-04-24 15:00:00,58.35,58.45,58.19,58.19,55300.0,58.35,58.45,58.19,58.19,55300.0
2014-04-24 15:30:00,58.19,58.37,58.1,58.27,129300.0,58.19,58.37,58.1,58.27,129300.0
2014-04-25 09:30:00,57.6,57.78,57.12,57.41,64000.0,57.6,57.78,57.12,57.41,64000.0
2014-04-25 10:00:00,57.42,57.62,57.25,57.36,31800.0,57.42,57.62,57.25,57.36,31800.0
2014-04-25 10:30:00,57.36,57.38,57.06,57.11,26400.0,57.36,57.38,57.06,57.11,26400.0
2014-04-25 11:00:00,57.1,57.19,56.82,57.18,24200.0,57.1,57.19,56.82,57.18,24200.0
2014-04-25 11:30:00,57.22,57.29,57.02,57.03,21400.0,57.22,57.29,57.02,57.03,21400.0
2014-04-25 12:00:00,57.02,57.08,56.84,56.84,23900.0,57.02,57.08,56.84,56.84,23900.0
2014-04-25 12:30:00,56.81,56.84,56.64,56.67,25200.0,56.81,56.84,56.64,56.67,25200.0
2014-04-25 13:00:00,56.66,56.67,56.5,56.57,26200.0,56.66,56.67,56.5,56.57,26200.0
2014-04-25 13:30:00,56.57,56.79,56.47,56.7,107100.0,56.57,56.79,56.47,56.7,107100.0
2014-04-25 14:00:00,56.7,56.7,56.44,56.47,91900.0,56.7,56.7,56.44,56.47,91900.0
2014-04-25 14:30:00,56.47,56.72,56.45,56.5,46300.0,56.47,56.72,56.45,56.5,46300.0
2014-04-25 15:00:00,56.5,56.6,56.44,56.6,62900.0,56.5,56.6,56.44,56.6,62900.0
2014-04-25 15:30:00,56.6,56.62,56.42,56.45,102900.0,56.6,56.62,56.42,56.45,102900.0
2014-04-28 09:30:00,56.91,57.18,56.59,57.18,38000.0,56.91,57.18,56.59,57.18,38000.0
2014-04-28 10:00:00,57.15,57.46,56.89,57.27,84600.0,57.15,57.46,56.89,57.27,84600.0
2014-04-28 10:30:00,57.22,57.34,56.6,56.68,26200.0,57.22,57.34,56.6,56.68,26200.0
2014-04-28 11:00:00,56.68,56.8,56.24,56.24,33100.0,56.68,56.8,56.24,56.24,33100.0
2014-04-28 11:30:00,56.23,56.4,55.95,55.97,28400.0,56.23,56.4,55.95,55.97,28400.0
2014-04-28 12:00:00,55.96,56.25,55.94,56.09,25300.0,55.96,56.25,55.94,56.09,25300.0
2014-04-28 12:30:00,56.1,56.21,56.05,56.17,21300.0,56.1,56.21,56.05,56.17,21300.0
2014-04-28 13:00:00,56.17,56.17,55.48,55.61,44700.0,56.17,56.17,55.48,55.61,44700.0
2014-04-28 13:30:00,55.59,55.87,55.51,55.74,24200.0,55.59,55.87,55.51,55.74,24200.0
2014-04-28 14:00:00,55.73,55.96,55.61,55.91,26900.0,55.73,55.96,55.61,55.91,26900.0
2014-04-28 14:30:00,55.91,56.02,55.83,55.83,28900.0,55.91,56.02,55.83,55.83,28900.0
2014-04-28 15:00:00,55.85,56.45,55.84,56.3,52100.0,55.85,56.45,55.84,56.3,52100.0
2014-04-28 15:30:00,56.31,56.47,56.2,56.22,119700.0,56.31,56.47,56.2,56.22,119700.0
2014-04-29 09:30:00,56.57,56.94,56.17,56.6,46500.0,56.57,56.94,56.17,56.6,46500.0
2014-04-29 10:00:00,56.66,56.78,56.11,56.15,29900.0,56.66,56.78,56.11,56.15,29900.0
2014-04-29 10:30:00,56.14,56.44,56.14,56.34,27200.0,56.14,56.44,56.14,56.34,27200.0
2014-04-29 11:00:00,56.39,56.46,56.13,56.43,24700.0,56.39,56.46,56.13,56.43,24700.0
2014-04-29 11:30:00,56.42,56.63,56.28,56.45,149100.0,56.42,56.63,56.28,56.45,149100.0
2014-04-29 12:00:00,56.43,56.59,56.4,56.44,31700.0,56.43,56.59,56.4,56.44,31700.0
2014-04-29 12:30:00,56.44,56.58,56.42,56.45,23400.0,56.44,56.58,56.42,56.45,23400.0
2014-04-29 13:00:00,56.42,56.42,56.3,56.38,36600.0,56.42,56.42,56.3,56.38,36600.0
2014-04-29 13:30:00,56.37,56.47,56.28,56.43,58600.0,56.37,56.47,56.28,56.43,58600.0
2014-04-29 14:00:00,56.43,56.44,56.33,56.34,42700.0,56.43,56.44,56.33,56.34,42700.0
2014-04-29 14:30:00,56.33,56.43,56.32,56.38,43000.0,56.33,56.43,56.32,56.38,43000.0
2014-04-29 15:00:00,56.37,56.42,56.27,56.32,57000.0,56.37,56.42,56.27,56.32,57000.0
2014-04-29 15:30:00,56.32,56.32,56.14,56.2,124600.0,56.32,56.32,56.14,56.2,124600.0
2014-04-30 09:30:00,56.2,56.35,55.85,55.98,20000.0,56.2,56.35,55.85,55.98,20000.0
2014-04-30 10:00:00,55.99,56.57,55.89,56.48,19200.0,55.99,56.57,55.89,56.48,19200.0
2014-04-30 10:30:00,56.48,56.79,56.38,56.67,22600.0,56.48,56.79,56.38,56.67,22600.0
2014-04-30 11:00:00,56.66,56.68,56.44,56.56,26200.0,56.66,56.68,56.44,56.56,26200.0
2014-04-30 11:30:00,56.6,56.73,56.52,56.67,15600.0,56.6,56.73,56.52,56.67,15600.0
2014-04-30 12:00:00,56.66,56.81,56.66,56.71,11300.0,56.66,56.81,56.66,56.71,11300.0
2014-04-30 12:30:00,56.71,56.76,56.6,56.66,11400.0,56.71,56.76,56.6,56.66,11400.0
2014-04-30 13:00:00,56.65,56.78,56.62,56.75,14500.0,56.65,56.78,56.62,56.75,14500.0
2014-04-30 13:30:00,56.75,56.75,56.61,56.72,8100.0,56.75,56.75,56.61,56.72,8100.0
2014-04-30 14:00:00,56.72,56.83,56.52,56.77,19800.0,56.72,56.83,56.52,56.77,19800.0
2014-04-30 14:30:00,56.77,57.01,56.7,56.93,21100.0,56.77,57.01,56.7,56.93,21100.0
2014-04-30 15:00:00,56.97,56.97,56.78,56.91,19100.0,56.97,56.97,56.78,56.91,19100.0
2014-04-30 15:30:00,56.93,57.05,56.7,56.75,179600.0,56.93,57.05,56.7,56.75,179600.0
2014-05-01 09:30:00,56.81,56.93,56.49,56.69,44300.0,56.81,56.93,56.49,56.69,44300.0
2014-05-01 10:00:00,56.68,56.8,56.47,56.68,22600.0,56.68,56.8,56.47,56.68,22600.0
2014-05-01 10:30:00,56.71,57.18,56.7,57.15,27300.0,56.71,57.18,56.7,57.15,27300.0
2014-05-01 11:00:00,57.17,57.23,57.04,57.18,63700.0,57.17,57.23,57.04,57.18,63700.0
2014-05-01 11:30:00,57.22,57.48,57.22,57.25,22500.0,57.22,57.48,57.22,57.25,22500.0
2014-05-01 12:00:00,57.21,57.34,57.11,57.28,54100.0,57.21,57.34,57.11,57.28,54100.0
2014-05-01 12:30:00,57.25,57.25,56.99,57.07,22800.0,57.25,57.25,56.99,57.07,22800.0
2014-05-01 13:00:00,57.06,57.08,56.68,56.7,37800.0,57.06,57.08,56.68,56.7,37800.0
2014-05-01 13:30:00,56.69,56.77,56.35,56.38,17500.0,56.69,56.77,56.35,56.38,17500.0
2014-05-01 14:00:00,56.37,56.54,56.36,56.49,30500.0,56.37,56.54,56.36,56.49,30500.0
2014-05-01 14:30:00,56.5,56.55,56.28,56.31,26200.0,56.5,56.55,56.28,56.31,26200.0
2014-05-01 15:00:00,56.31,56.48,56.23,56.44,47500.0,56.31,56.48,56.23,56.44,47500.0
2014-05-01 15:30:00,56.43,56.59,56.42,56.5,86000.0,56.43,56.59,56.42,56.5,86000.0
2014-05-02 09:30:00,56.56,56.85,56.38,56.61,22400.0,56.56,56.85,56.38,56.61,22400.0
2014-05-02 10:00:00,56.67,57.09,56.6,57.0,37200.0,56.67,57.09,56.6,57.0,37200.0
2014-05-02 10:30:00,57.0,57.3,56.66,56.88,54400.0,57.0,57.3,56.66,56.88,54400.0
2014-05-02 11:00:00,56.86,57.04,56.81,56.85,26100.0,56.86,57.04,56.81,56.85,26100.0
2014-05-02 11:30:00,56.85,57.07,56.77,56.83,36800.0,56.85,57.07,56.77,56.83,36800.0
2014-05-02 12:00:00,56.82,56.92,56.55,56.75,134300.0,56.82,56.92,56.55,56.75,134300.0
2014-05-02 12:30:00,56.78,56.8,56.62,56.72,21300.0,56.78,56.8,56.62,56.72,21300.0
2014-05-02 13:00:00,56.71,56.8,56.44,56.44,19300.0,56.71,56.8,56.44,56.44,19300.0
2014-05-02 13:30:00,56.42,56.67,56.42,56.45,20800.0,56.42,56.67,56.42,56.45,20800.0
2014-05-02 14:00:00,56.44,56.51,56.34,56.35,26800.0,56.44,56.51,56.34,56.35,26800.0
2014-05-02 14:30:00,56.36,56.53,56.35,56.5,31200.0,56.36,56.53,56.35,56.5,31200.0
2014-05-02 15:00:00,56.5,56.68,56.5,56.53,33100.0,56.5,56.68,56.5,56.53,33100.0
2014-05-02 15:30:00,56.52,56.64,56.43,56.57,66200.0,56.52,56.64,56.43,56.57,66200.0
2014-05-05 09:30:00,56.08,56.08,55.46,56.07,27800.0,56.08,56.08,55.46,56.07,27800.0
2014-05-05 10:00:00,56.14,56.35,55.94,55.98,28300.0,56.14,56.35,55.94,55.98,28300.0
2014-05-05 10:30:00,56.05,56.5,56.01,56.27,39200.0,56.05,56.5,56.01,56.27,39200.0
2014-05-05 11:00:00,56.31,56.37,55.98,56.24,67600.0,56.31,56.37,55.98,56.24,67600.0
2014-05-05 11:30:00,56.29,56.39,56.15,56.29,21800.0,56.29,56.39,56.15,56.29,21800.0
2014-05-05 12:00:00,56.33,56.35,56.08,56.1,20600.0,56.33,56.35,56.08,56.1,20600.0
2014-05-05 12:30:00,56.1,56.18,56.01,56.06,30700.0,56.1,56.18,56.01,56.06,30700.0
2014-05-05 13:00:00,56.02,56.15,55.93,55.98,19200.0,56.02,56.15,55.93,55.98,19200.0
2014-05-05 13:30:00,55.98,56.13,55.94,55.98,18200.0,55.98,56.13,55.94,55.98,18200.0
2014-05-05 14:00:00,55.97,56.08,55.97,56.02,21800.0,55.97,56.08,55.97,56.02,21800.0
2014-05-05 14:30:00,56.0,56.1,55.97,56.1,61700.0,56.0,56.1,55.97,56.1,61700.0
2014-05-05 15:00:00,56.1,56.14,55.96,56.03,79800.0,56.1,56.14,55.96,56.03,79800.0
2014-05-05 15:30:00,56.04,56.16,55.99,55.99,267200.0,56.04,56.16,55.99,55.99,267200.0
2014-05-06 09:30:00,55.71,55.8,54.78,55.04,80100.0,55.71,55.8,54.78,55.04,80100.0
2014-05-06 10:00:00,55.06,55.06,54.87,54.96,71300.0,55.06,55.06,54.87,54.96,71300.0
2014-05-06 10:30:00,55.0,55.02,54.67,54.9,43100.0,55.0,55.02,54.67,54.9,43100.0
2014-05-06 11:00:00,54.89,55.02,54.67,54.81,46700.0,54.89,55.02,54.67,54.81,46700.0
2014-05-06 11:30:00,54.8,54.91,54.73,54.87,33900.0,54.8,54.91,54.73,54.87,33900.0
2014-05-06 12:00:00,54.88,54.89,54.72,54.76,34700.0,54.88,54.89,54.72,54.76,34700.0
2014-05-06 12:30:00,54.79,54.94,54.78,54.84,31400.0,54.79,54.94,54.78,54.84,31400.0
2014-05-06 13:00:00,54.85,54.89,54.69,54.7,45500.0,54.85,54.89,54.69,54.7,45500.0
2014-05-06 13:30:00,54.71,54.73,54.3,54.39,74500.0,54.71,54.73,54.3,54.39,74500.0
2014-05-06 14:00:00,54.42,54.78,54.28,54.51,59400.0,54.42,54.78,54.28,54.51,59400.0
2014-05-06 14:30:00,54.49,54.57,54.42,54.49,64100.0,54.49,54.57,54.42,54.49,64100.0
2014-05-06 15:00:00,54.46,54.65,54.28,54.56,89000.0,54.46,54.65,54.28,54.56,89000.0
2014-05-06 15:30:00,54.56,54.6,54.36,54.4,202000.0,54.56,54.6,54.36,54.4,202000.0
2014-05-07 09:30:00,54.87,54.98,54.27,54.3,59500.0,54.87,54.98,54.27,54.3,59500.0
2014-05-07 10:00:00,54.31,54.45,53.78,53.94,45300.0,54.31,54.45,53.78,53.94,45300.0
2014-05-07 10:30:00,53.94,54.33,53.8,54.27,75200.0,53.94,54.33,53.8,54.27,75200.0
2014-05-07 11:00:00,54.24,54.35,54.13,54.25,68000.0,54.24,54.35,54.13,54.25,68000.0
2014-05-07 11:30:00,54.26,54.59,54.2,54.48,53000.0,54.26,54.59,54.2,54.48,53000.0
2014-05-07 12:00:00,54.46,54.49,54.29,54.31,23500.0,54.46,54.49,54.29,54.31,23500.0
2014-05-07 12:30:00,54.31,54.44,54.22,54.29,30700.0,54.31,54.44,54.22,54.29,30700.0
2014-05-07 13:00:00,54.29,54.47,54.29,54.44,38200.0,54.29,54.47,54.29,54.44,38200.0
2014-05-07 13:30:00,54.46,54.57,54.32,54.32,32800.0,54.46,54.57,54.32,54.32,32800.0
2014-05-07 14:00:00,54.29,54.58,54.25,54.57,41400.0,54.29,54.58,54.25,54.57,41400.0
2014-05-07 14:30:00,54.56,54.66,54.49,54.52,47500.0,54.56,54.66,54.49,54.52,47500.0
2014-05-07 15:00:00,54.51,54.59,54.36,54.42,45600.0,54.51,54.59,54.36,54.42,45600.0
2014-05-07 15:30:00,54.43,54.74,54.43,54.69,152400.0,54.43,54.74,54.43,54.69,152400.0
2014-05-08 09:30:00,54.71,55.22,54.47,55.12,80700.0,54.71,55.22,54.47,55.12,80700.0
2014-05-08 10:00:00,55.15,55.6,55.14,55.46,64200.0,55.15,55.6,55.14,55.46,64200.0
2014-05-08 10:30:00,55.46,55.57,55.44,55.52,48700.0,55.46,55.57,55.44,55.52,48700.0
2014-05-08 11:00:00,55.53,55.85,55.49,55.82,38900.0,55.53,55.85,55.49,55.82,38900.0
2014-05-08 11:30:00,55.8,56.04,55.74,55.99,38100.0,55.8,56.04,55.74,55.99,38100.0
2014-05-08 12:00:00,56.0,56.01,55.88,55.94,55000.0,56.0,56.01,55.88,55.94,55000.0
2014-05-08 12:30:00,55.96,56.04,55.56,55.63,31000.0,55.96,56.04,55.56,55.63,31000.0
2014-05-08 13:00:00,55.64,55.72,55.4,55.48,29500.0,55.64,55.72,55.4,55.48,29500.0
2014-05-08 13:30:00,55.46,55.53,55.29,55.34,27000.0,55.46,55.53,55.29,55.34,27000.0
2014-05-08 14:00:00,55.35,55.38,55.01,55.22,58000.0,55.35,55.38,55.01,55.22,58000.0
2014-05-08 14:30:00,55.21,55.36,54.83,54.96,35600.0,55.21,55.36,54.83,54.96,35600.0
2014-05-08 15:00:00,54.94,55.15,54.81,55.11,49200.0,54.94,55.15,54.81,55.11,49200.0
2014-05-08 15:30:00,55.11,55.17,54.98,55.06,121200.0,55.11,55.17,54.98,55.06,121200.0
2014-05-09 09:30:00,54.89,54.92,54.29,54.48,63600.0,54.89,54.92,54.29,54.48,63600.0
2014-05-09 10:00:00,54.47,54.99,54.4,54.66,62600.0,54.47,54.99,54.4,54.66,62600.0
2014-05-09 10:30:00,54.64,54.76,54.48,54.56,85500.0,54.64,54.76,54.48,54.56,85500.0
2014-05-09 11:00:00,54.55,54.62,54.45,54.6,57700.0,54.55,54.62,54.45,54.6,57700.0
2014-05-09 11:30:00,54.61,54.97,54.6,54.95,24800.0,54.61,54.97,54.6,54.95,24800.0
2014-05-09 12:00:00,54.92,54.96,54.8,54.81,29300.0,54.92,54.96,54.8,54.81,29300.0
2014-05-09 12:30:00,54.81,55.19,54.8,55.13,35800.0,54.81,55.19,54.8,55.13,35800.0
2014-05-09 13:00:00,55.14,55.18,55.02,55.09,20600.0,55.14,55.18,55.02,55.09,20600.0
2014-05-09 13:30:00,55.1,55.15,54.91,54.94,32300.0,55.1,55.15,54.91,54.94,32300.0
2014-05-09 14:00:00,54.93,55.04,54.76,54.84,38700.0,54.93,55.04,54.76,54.84,38700.0
2014-05-09 14:30:00,54.86,54.97,54.85,54.96,30000.0,54.86,54.97,54.85,54.96,30000.0
2014-05-09 15:00:00,54.98,55.13,54.98,55.02,55900.0,54.98,55.13,54.98,55.02,55900.0
2014-05-09 15:30:00,55.02,55.19,55.0,55.09,119000.0,55.02,55.19,55.0,55.09,119000.0
2014-05-12 09:30:00,55.41,56.41,55.37,56.38,50200.0,55.41,56.41,55.37,56.38,50200.0
2014-05-12 10:00:00,56.4,56.56,56.24,56.44,43700.0,56.4,56.56,56.24,56.44,43700.0
2014-05-12 10:30:00,56.44,56.64,56.44,56.62,43000.0,56.44,56.64,56.44,56.62,43000.0
2014-05-12 11:00:00,56.62,56.72,56.5,56.62,50300.0,56.62,56.72,56.5,56.62,50300.0
2014-05-12 11:30:00,56.62,56.69,56.42,56.42,35000.0,56.62,56.69,56.42,56.42,35000.0
2014-05-12 12:00:00,56.42,56.54,56.37,56.49,29700.0,56.42,56.54,56.37,56.49,29700.0
2014-05-12 12:30:00,56.49,56.51,56.39,56.42,22400.0,56.49,56.51,56.39,56.42,22400.0
2014-05-12 13:00:00,56.41,56.45,56.38,56.4,23000.0,56.41,56.45,56.38,56.4,23000.0
2014-05-12 13:30:00,56.39,56.54,56.37,56.5,27400.0,56.39,56.54,56.37,56.5,27400.0
2014-05-12 14:00:00,56.5,56.6,56.43,56.57,42200.0,56.5,56.6,56.43,56.57,42200.0
2014-05-12 14:30:00,56.56,56.62,56.54,56.62,26800.0,56.56,56.62,56.54,56.62,26800.0
2014-05-12 15:00:00,56.62,56.71,56.57,56.64,45900.0,56.62,56.71,56.57,56.64,45900.0
2014-05-12 15:30:00,56.64,56.73,56.53,56.57,92400.0,56.64,56.73,56.53,56.57,92400.0
2014-05-13 09:30:00,56.54,56.65,56.27,56.32,25000.0,56.54,56.65,56.27,56.32,25000.0
2014-05-13 10:00:00,56.34,56.74,56.32,56.68,31600.0,56.34,56.74,56.32,56.68,31600.0
2014-05-13 10:30:00,56.74,56.88,56.74,56.78,18200.0,56.74,56.88,56.74,56.78,18200.0
2014-05-13 11:00:00,56.74,56.75,56.4,56.55,30500.0,56.74,56.75,56.4,56.55,30500.0
2014-05-13 11:30:00,56.56,56.58,56.35,56.43,48600.0,56.56,56.58,56.35,56.43,48600.0
2014-05-13 12:00:00,56.43,56.43,56.34,56.39,26000.0,56.43,56.43,56.34,56.39,26000.0
2014-05-13 12:30:00,56.38,56.47,56.29,56.4,22000.0,56.38,56.47,56.29,56.4,22000.0
2014-05-13 13:00:00,56.4,56.48,56.36,56.41,29000.0,56.4,56.48,56.36,56.41,29000.0
2014-05-13 13:30:00,56.38,56.46,56.27,56.4,27800.0,56.38,56.46,56.27,56.4,27800.0
2014-05-13 14:00:00,56.41,56.46,56.38,56.42,28500.0,56.41,56.46,56.38,56.42,28500.0
2014-05-13 14:30:00,56.44,56.54,56.39,56.4,47500.0,56.44,56.54,56.39,56.4,47500.0
2014-05-13 15:00:00,56.4,56.41,56.31,56.36,41500.0,56.4,56.41,56.31,56.36,41500.0
2014-05-13 15:30:00,56.38,56.42,56.31,56.38,83400.0,56.38,56.42,56.31,56.38,83400.0
2014-05-14 09:30:00,56.35,56.36,55.82,56.26,24600.0,56.35,56.36,55.82,56.26,24600.0
2014-05-14 10:00:00,56.32,56.39,55.97,56.25,27000.0,56.32,56.39,55.97,56.25,27000.0
2014-05-14 10:30:00,56.27,56.36,56.14,56.17,27700.0,56.27,56.36,56.14,56.17,27700.0
2014-05-14 11:00:00,56.17,56.19,56.03,56.16,18800.0,56.17,56.19,56.03,56.16,18800.0
2014-05-14 11:30:00,56.16,56.4,56.15,56.2,20600.0,56.16,56.4,56.15,56.2,20600.0
2014-05-14 12:00:00,56.2,56.35,56.2,56.26,25100.0,56.2,56.35,56.2,56.26,25100.0
2014-05-14 12:30:00,56.26,56.33,56.19,56.25,24100.0,56.26,56.33,56.19,56.25,24100.0
2014-05-14 13:00:00,56.25,56.36,56.24,56.35,23600.0,56.25,56.36,56.24,56.35,23600.0
2014-05-14 13:30:00,56.34,56.38,56.33,56.35,30100.0,56.34,56.38,56.33,56.35,30100.0
2014-05-14 14:00:00,56.35,56.41,56.33,56.4,36400.0,56.35,56.41,56.33,56.4,36400.0
2014-05-14 14:30:00,56.39,56.4,56.04,56.12,38400.0,56.39,56.4,56.04,56.12,38400.0
2014-05-14 15:00:00,56.13,56.22,56.03,56.22,44500.0,56.13,56.22,56.03,56.22,44500.0
2014-05-14 15:30:00,56.22,56.22,56.0,56.12,87500.0,56.22,56.22,56.0,56.12,87500.0
2014-05-15 09:30:00,56.13,56.37,55.2,55.44,42200.0,56.13,56.37,55.2,55.44,42200.0
2014-05-15 10:00:00,55.41,55.47,55.12,55.28,59100.0,55.41,55.47,55.12,55.28,59100.0
2014-05-15 10:30:00,55.31,55.52,55.17,55.36,29900.0,55.31,55.52,55.17,55.36,29900.0
2014-05-15 11:00:00,55.37,55.41,55.24,55.4,41800.0,55.37,55.41,55.24,55.4,41800.0
2014-05-15 11:30:00,55.4,55.58,55.26,55.29,23500.0,55.4,55.58,55.26,55.29,23500.0
2014-05-15 12:00:00,55.24,55.54,55.24,55.52,30500.0,55.24,55.54,55.24,55.52,30500.0
2014-05-15 12:30:00,55.52,55.77,55.5,55.74,35700.0,55.52,55.77,55.5,55.74,35700.0
2014-05-15 13:00:00,55.75,55.8,55.67,55.78,38500.0,55.75,55.8,55.67,55.78,38500.0
2014-05-15 13:30:00,55.81,56.01,55.66,55.98,33500.0,55.81,56.01,55.66,55.98,33500.0
2014-05-15 14:00:00,55.97,56.3,55.94,56.09,49700.0,55.97,56.3,55.94,56.09,49700.0
2014-05-15 14:30:00,56.11,56.35,56.09,56.29,51100.0,56.11,56.35,56.09,56.29,51100.0
2014-05-15 15:00:00,56.29,56.33,56.1,56.18,53100.0,56.29,56.33,56.1,56.18,53100.0
2014-05-15 15:30:00,56.2,56.37,56.18,56.28,102500.0,56.2,56.37,56.18,56.28,102500.0
2014-05-16 09:30:00,56.21,56.23,55.7,56.09,45300.0,56.21,56.23,55.7,56.09,45300.0
2014-05-16 10:00:00,56.07,56.1,55.66,55.84,28800.0,56.07,56.1,55.66,55.84,28800.0
2014-05-16 10:30:00,55.86,56.04,55.86,55.88,22100.0,55.86,56.04,55.86,55.88,22100.0
2014-05-16 11:00:00,55.91,56.2,55.87,56.02,15800.0,55.91,56.2,55.87,56.02,15800.0
2014-05-16 11:30:00,56.06,56.2,56.04,56.2,21600.0,56.06,56.2,56.04,56.2,21600.0
2014-05-16 12:00:00,56.18,56.2,56.07,56.13,22300.0,56.18,56.2,56.07,56.13,22300.0
2014-05-16 12:30:00,56.1,56.2,56.03,56.11,21000.0,56.1,56.2,56.03,56.11,21000.0
2014-05-16 13:00:00,56.12,56.15,56.02,56.07,21300.0,56.12,56.15,56.02,56.07,21300.0
2014-05-16 13:30:00,56.08,56.19,56.06,56.14,23200.0,56.08,56.19,56.06,56.14,23200.0
2014-05-16 14:00:00,56.14,56.19,56.09,56.17,23000.0,56.14,56.19,56.09,56.17,23000.0
2014-05-16 14:30:00,56.17,56.4,56.17,56.4,25400.0,56.17,56.4,56.17,56.4,25400.0
2014-05-16 15:00:00,56.4,56.4,56.37,56.39,74200.0,56.4,56.4,56.37,56.39,74200.0
2014-05-16 15:30:00,56.4,56.43,56.24,56.27,102500.0,56.4,56.43,56.24,56.27,102500.0
2014-05-19 09:30:00,56.11,56.5,56.01,56.39,53000.0,56.11,56.5,56.01,56.39,53000.0
2014-05-19 10:00:00,56.42,56.53,56.33,56.44,54200.0,56.42,56.53,56.33,56.44,54200.0
2014-05-19 10:30:00,56.44,56.55,56.38,56.47,49700.0,56.44,56.55,56.38,56.47,49700.0
2014-05-19 11:00:00,56.47,56.6,56.43,56.55,56900.0,56.47,56.6,56.43,56.55,56900.0
2014-05-19 11:30:00,56.54,56.6,56.51,56.52,35500.0,56.54,56.6,56.51,56.52,35500.0
2014-05-19 12:00:00,56.53,56.65,56.5,56.61,31300.0,56.53,56.65,56.5,56.61,31300.0
2014-05-19 12:30:00,56.62,56.7,56.55,56.64,26600.0,56.62,56.7,56.55,56.64,26600.0
2014-05-19 13:00:00,56.66,56.75,56.64,56.69,27200.0,56.66,56.75,56.64,56.69,27200.0
2014-05-19 13:30:00,56.71,56.73,56.64,56.71,25500.0,56.71,56.73,56.64,56.71,25500.0
2014-05-19 14:00:00,56.74,56.76,56.61,56.7,26000.0,56.74,56.76,56.61,56.7,26000.0
2014-05-19 14:30:00,56.7,56.76,56.67,56.69,25800.0,56.7,56.76,56.67,56.69,25800.0
2014-05-19 15:00:00,56.69,56.74,56.58,56.65,47200.0,56.69,56.74,56.58,56.65,47200.0
2014-05-19 15:30:00,56.65,56.75,56.58,56.59,112500.0,56.65,56.75,56.58,56.59,112500.0
2014-05-20 09:30:00,56.64,56.64,56.15,56.19,40000.0,56.64,56.64,56.15,56.19,40000.0
2014-05-20 10:00:00,56.2,56.27,56.03,56.22,47300.0,56.2,56.27,56.03,56.22,47300.0
2014-05-20 10:30:00,56.24,56.53,56.22,56.51,37700.0,56.24,56.53,56.22,56.51,37700.0
2014-05-20 11:00:00,56.5,56.5,56.32,56.33,14000.0,56.5,56.5,56.32,56.33,14000.0
2014-05-20 11:30:00,56.31,56.51,56.3,56.4,22900.0,56.31,56.51,56.3,56.4,22900.0
2014-05-20 12:00:00,56.37,56.37,56.2,56.25,36800.0,56.37,56.37,56.2,56.25,36800.0
2014-05-20 12:30:00,56.25,56.34,56.15,56.16,56500.0,56.25,56.34,56.15,56.16,56500.0
2014-05-20 13:00:00,56.17,56.24,56.06,56.14,15100.0,56.17,56.24,56.06,56.14,15100.0
2014-05-20 13:30:00,56.15,56.15,55.96,55.98,29100.0,56.15,56.15,55.96,55.98,29100.0
2014-05-20 14:00:00,55.98,56.13,55.98,56.05,17000.0,55.98,56.13,55.98,56.05,17000.0
2014-05-20 14:30:00,56.04,56.07,55.97,55.97,23600.0,56.04,56.07,55.97,55.97,23600.0
2014-05-20 15:00:00,55.97,56.09,55.97,56.0,38300.0,55.97,56.09,55.97,56.0,38300.0
2014-05-20 15:30:00,56.02,56.21,56.02,56.14,81600.0,56.02,56.21,56.02,56.14,81600.0
2014-05-21 09:30:00,56.26,56.84,55.87,56.54,20800.0,56.26,56.84,55.87,56.54,20800.0
2014-05-21 10:00:00,56.57,56.66,56.5,56.59,11100.0,56.57,56.66,56.5,56.59,11100.0
2014-05-21 10:30:00,56.58,56.76,56.25,56.43,139200.0,56.58,56.76,56.25,56.43,139200.0
2014-05-21 11:00:00,56.41,56.49,56.19,56.31,158100.0,56.41,56.49,56.19,56.31,158100.0
2014-05-21 11:30:00,56.31,56.37,56.08,56.21,33000.0,56.31,56.37,56.08,56.21,33000.0
2014-05-21 12:00:00,56.28,56.38,56.22,56.37,27300.0,56.28,56.38,56.22,56.37,27300.0
2014-05-21 12:30:00,56.38,56.4,56.31,56.35,33500.0,56.38,56.4,56.31,56.35,33500.0
2014-05-21 13:00:00,56.36,56.39,56.32,56.38,61700.0,56.36,56.39,56.32,56.38,61700.0
2014-05-21 13:30:00,56.37,56.44,56.34,56.36,47700.0,56.37,56.44,56.34,56.36,47700.0
2014-05-21 14:00:00,56.38,56.42,56.21,56.31,55500.0,56.38,56.42,56.21,56.31,55500.0
2014-05-21 14:30:00,56.34,56.43,56.24,56.25,39900.0,56.34,56.43,56.24,56.25,39900.0
2014-05-21 15:00:00,56.25,56.38,56.23,56.36,74200.0,56.25,56.38,56.23,56.36,74200.0
2014-05-21 15:30:00,56.36,56.37,56.22,56.32,89700.0,56.36,56.37,56.22,56.32,89700.0
2014-05-22 09:30:00,56.36,57.17,56.31,57.02,36800.0,56.36,57.17,56.31,57.02,36800.0
2014-05-22 10:00:00,57.02,57.03,56.65,56.81,35500.0,57.02,57.03,56.65,56.81,35500.0
2014-05-22 10:30:00,56.82,57.08,56.71,57.05,59000.0,56.82,57.08,56.71,57.05,59000.0
2014-05-22 11:00:00,57.06,57.22,57.05,57.16,21500.0,57.06,57.22,57.05,57.16,21500.0
2014-05-22 11:30:00,57.17,57.24,56.91,56.99,42100.0,57.17,57.24,56.91,56.99,42100.0
2014-05-22 12:00:00,56.99,57.08,56.86,56.91,29700.0,56.99,57.08,56.86,56.91,29700.0
2014-05-22 12:30:00,56.93,56.95,56.75,56.75,15400.0,56.93,56.95,56.75,56.75,15400.0
2014-05-22 13:00:00,56.76,56.83,56.73,56.83,17200.0,56.76,56.83,56.73,56.83,17200.0
2014-05-22 13:30:00,56.84,56.91,56.73,56.87,21500.0,56.84,56.91,56.73,56.87,21500.0
2014-05-22 14:00:00,56.86,56.9,56.76,56.87,24700.0,56.86,56.9,56.76,56.87,24700.0
2014-05-22 14:30:00,56.87,56.94,56.82,56.85,24600.0,56.87,56.94,56.82,56.85,24600.0
2014-05-22 15:00:00,56.84,56.85,56.68,56.69,29300.0,56.84,56.85,56.68,56.69,29300.0
2014-05-22 15:30:00,56.7,56.72,56.51,56.53,66800.0,56.7,56.72,56.51,56.53,66800.0
2014-05-23 09:30:00,56.66,56.91,56.56,56.8,16500.0,56.66,56.91,56.56,56.8,16500.0
2014-05-23 10:00:00,56.8,56.86,56.49,56.65,142800.0,56.8,56.86,56.49,56.65,142800.0
2014-05-23 10:30:00,56.66,56.78,56.63,56.7,31300.0,56.66,56.78,56.63,56.7,31300.0
2014-05-23 11:00:00,56.75,56.81,56.66,56.74,41400.0,56.75,56.81,56.66,56.74,41400.0
2014-05-23 11:30:00,56.73,56.78,56.64,56.67,23300.0,56.73,56.78,56.64,56.67,23300.0
2014-05-23 12:00:00,56.71,56.79,56.71,56.79,18500.0,56.71,56.79,56.71,56.79,18500.0
2014-05-23 12:30:00,56.81,56.96,56.75,56.84,57200.0,56.81,56.96,56.75,56.84,57200.0
2014-05-23 13:00:00,56.85,57.05,56.85,56.89,33500.0,56.85,57.05,56.85,56.89,33500.0
2014-05-23 13:30:00,56.89,57.07,56.88,57.05,48000.0,56.89,57.07,56.88,57.05,48000.0
2014-05-23 14:00:00,57.04,57.11,57.0,57.1,25100.0,57.04,57.11,57.0,57.1,25100.0
2014-05-23 14:30:00,57.1,57.2,57.1,57.19,13100.0,57.1,57.2,57.1,57.19,13100.0
2014-05-23 15:00:00,57.19,57.3,57.17,57.22,21200.0,57.19,57.3,57.17,57.22,21200.0
2014-05-23 15:30:00,57.22,57.29,57.18,57.18,54500.0,57.22,57.29,57.18,57.18,54500.0
2014-05-27 09:30:00,57.4,57.5,57.2,57.42,32600.0,57.4,57.5,57.2,57.42,32600.0
2014-05-27 10:00:00,57.36,57.55,57.32,57.53,31700.0,57.36,57.55,57.32,57.53,31700.0
2014-05-27 10:30:00,57.52,57.62,57.46,57.62,18400.0,57.52,57.62,57.46,57.62,18400.0
2014-05-27 11:00:00,57.59,57.6,57.32,57.33,30100.0,57.59,57.6,57.32,57.33,30100.0
2014-05-27 11:30:00,57.33,57.45,57.3,57.43,16000.0,57.33,57.45,57.3,57.43,16000.0
2014-05-27 12:00:00,57.43,57.5,57.37,57.39,23000.0,57.43,57.5,57.37,57.39,23000.0
2014-05-27 12:30:00,57.4,57.55,57.4,57.48,19100.0,57.4,57.55,57.4,57.48,19100.0
2014-05-27 13:00:00,57.46,57.52,57.45,57.49,15700.0,57.46,57.52,57.45,57.49,15700.0
2014-05-27 13:30:00,57.48,57.6,57.45,57.53,21300.0,57.48,57.6,57.45,57.53,21300.0
2014-05-27 14:00:00,57.54,57.54,57.47,57.5,16300.0,57.54,57.54,57.47,57.5,16300.0
2014-05-27 14:30:00,57.51,57.56,57.49,57.54,14900.0,57.51,57.56,57.49,57.54,14900.0
2014-05-27 15:00:00,57.54,57.64,57.52,57.59,15800.0,57.54,57.64,57.52,57.59,15800.0
2014-05-27 15:30:00,57.59,57.68,57.54,57.59,42700.0,57.59,57.68,57.54,57.59,42700.0
2014-05-28 09:30:00,57.6,57.72,57.22,57.22,45400.0,57.6,57.72,57.22,57.22,45400.0
2014-05-28 10:00:00,57.21,57.39,57.13,57.39,24200.0,57.21,57.39,57.13,57.39,24200.0
2014-05-28 10:30:00,57.4,57.52,57.28,57.5,55000.0,57.4,57.52,57.28,57.5,55000.0
2014-05-28 11:00:00,57.53,57.73,57.53,57.69,23400.0,57.53,57.73,57.53,57.69,23400.0
2014-05-28 11:30:00,57.68,57.76,57.67,57.75,12300.0,57.68,57.76,57.67,57.75,12300.0
2014-05-28 12:00:00,57.74,57.9,57.74,57.89,32000.0,57.74,57.9,57.74,57.89,32000.0
2014-05-28 12:30:00,57.91,57.97,57.9,57.94,12100.0,57.91,57.97,57.9,57.94,12100.0
2014-05-28 13:00:00,57.94,58.1,57.92,58.08,21600.0,57.94,58.1,57.92,58.08,21600.0
2014-05-28 13:30:00,58.09,58.19,58.07,58.15,19200.0,58.09,58.19,58.07,58.15,19200.0
2014-05-28 14:00:00,58.15,58.16,58.0,58.01,19800.0,58.15,58.16,58.0,58.01,19800.0
2014-05-28 14:30:00,58.01,58.08,57.94,58.03,10700.0,58.01,58.08,57.94,58.03,10700.0
2014-05-28 15:00:00,58.06,58.12,58.03,58.08,22400.0,58.06,58.12,58.03,58.08,22400.0
2014-05-28 15:30:00,58.07,58.1,57.93,57.94,50700.0,58.07,58.1,57.93,57.94,50700.0
2014-05-29 09:30:00,58.09,58.23,57.64,57.9,28800.0,58.09,58.23,57.64,57.9,28800.0
2014-05-29 10:00:00,57.91,57.91,57.55,57.69,16900.0,57.91,57.91,57.55,57.69,16900.0
2014-05-29 10:30:00,57.71,57.87,57.65,57.75,11600.0,57.71,57.87,57.65,57.75,11600.0
2014-05-29 11:00:00,57.74,57.85,57.67,57.8,29200.0,57.74,57.85,57.67,57.8,29200.0
2014-05-29 11:30:00,57.79,57.92,57.74,57.88,9900.0,57.79,57.92,57.74,57.88,9900.0
2014-05-29 12:00:00,57.88,58.07,57.88,57.97,7100.0,57.88,58.07,57.88,57.97,7100.0
2014-05-29 12:30:00,57.99,57.99,57.86,57.88,7300.0,57.99,57.99,57.86,57.88,7300.0
2014-05-29 13:00:00,57.88,57.91,57.78,57.78,4900.0,57.88,57.91,57.78,57.78,4900.0
2014-05-29 13:30:00,57.76,57.79,57.66,57.78,7800.0,57.76,57.79,57.66,57.78,7800.0
2014-05-29 14:00:00,57.78,57.83,57.72,57.81,10500.0,57.78,57.83,57.72,57.81,10500.0
2014-05-29 14:30:00,57.81,57.96,57.81,57.9,13800.0,57.81,57.96,57.81,57.9,13800.0
2014-05-29 15:00:00,57.89,58.03,57.89,58.0,20200.0,57.89,58.03,57.89,58.0,20200.0
2014-05-29 15:30:00,58.0,58.01,57.92,57.96,43900.0,58.0,58.01,57.92,57.96,43900.0
2014-05-30 09:30:00,57.84,57.89,57.6,57.75,21100.0,57.84,57.89,57.6,57.75,21100.0
2014-05-30 10:00:00,57.84,57.84,57.55,57.59,8100.0,57.84,57.84,57.55,57.59,8100.0
2014-05-30 10:30:00,57.6,57.62,57.5,57.55,7100.0,57.6,57.62,57.5,57.55,7100.0
2014-05-30 11:00:00,57.6,57.64,57.5,57.53,23800.0,57.6,57.64,57.5,57.53,23800.0
2014-05-30 11:30:00,57.52,57.58,57.49,57.56,12300.0,57.52,57.58,57.49,57.56,12300.0
2014-05-30 12:00:00,57.56,57.6,57.49,57.58,7800.0,57.56,57.6,57.49,57.58,7800.0
2014-05-30 12:30:00,57.56,57.56,57.4,57.49,15700.0,57.56,57.56,57.4,57.49,15700.0
2014-05-30 13:00:00,57.45,57.55,57.44,57.49,22000.0,57.45,57.55,57.44,57.49,22000.0
2014-05-30 13:30:00,57.48,57.61,57.43,57.61,11200.0,57.48,57.61,57.43,57.61,11200.0
2014-05-30 14:00:00,57.62,57.73,57.6,57.7,12900.0,57.62,57.73,57.6,57.7,12900.0
2014-05-30 14:30:00,57.68,57.75,57.66,57.7,16300.0,57.68,57.75,57.66,57.7,16300.0
2014-05-30 15:00:00,57.69,57.81,57.69,57.74,20900.0,57.69,57.81,57.69,57.74,20900.0
2014-05-30 15:30:00,57.74,57.78,57.67,57.71,93700.0,57.74,57.78,57.67,57.71,93700.0
2014-06-02 09:30:00,57.73,58.0,57.47,57.57,46000.0,57.73,58.0,57.47,57.57,46000.0
2014-06-02 10:00:00,57.54,57.71,57.37,57.61,20600.0,57.54,57.71,57.37,57.61,20600.0
2014-06-02 10:30:00,57.61,57.71,57.42,57.46,26100.0,57.61,57.71,57.42,57.46,26100.0
2014-06-02 11:00:00,57.55,57.84,57.49,57.84,13000.0,57.55,57.84,57.49,57.84,13000.0
2014-06-02 11:30:00,57.82,57.84,57.76,57.83,12600.0,57.82,57.84,57.76,57.83,12600.0
2014-06-02 12:00:00,57.76,57.81,57.76,57.78,6300.0,57.76,57.81,57.76,57.78,6300.0
2014-06-02 12:30:00,57.8,57.86,57.8,57.83,6800.0,57.8,57.86,57.8,57.83,6800.0
2014-06-02 13:00:00,57.82,57.82,57.74,57.82,10000.0,57.82,57.82,57.74,57.82,10000.0
2014-06-02 13:30:00,57.82,57.89,57.78,57.78,10300.0,57.82,57.89,57.78,57.78,10300.0
2014-06-02 14:00:00,57.78,57.84,57.74,57.83,17900.0,57.78,57.84,57.74,57.83,17900.0
2014-06-02 14:30:00,57.83,57.89,57.73,57.88,20900.0,57.83,57.89,57.73,57.88,20900.0
2014-06-02 15:00:00,57.86,57.87,57.8,57.83,22200.0,57.86,57.87,57.8,57.83,22200.0
2014-06-02 15:30:00,57.84,57.96,57.84,57.9,62500.0,57.84,57.96,57.84,57.9,62500.0
2014-06-03 09:30:00,57.6,58.05,57.6,58.01,17000.0,57.6,58.05,57.6,58.01,17000.0
2014-06-03 10:00:00,58.08,58.28,58.07,58.17,16200.0,58.08,58.28,58.07,58.17,16200.0
2014-06-03 10:30:00,58.19,58.31,58.09,58.14,11500.0,58.19,58.31,58.09,58.14,11500.0
2014-06-03 11:00:00,58.18,58.18,58.01,58.01,12300.0,58.18,58.18,58.01,58.01,12300.0
2014-06-03 11:30:00,57.99,58.01,57.84,57.87,6800.0,57.99,58.01,57.84,57.87,6800.0
2014-06-03 12:00:00,57.92,58.19,57.92,58.17,21300.0,57.92,58.19,57.92,58.17,21300.0
2014-06-03 12:30:00,58.18,58.31,58.18,58.23,9700.0,58.18,58.31,58.18,58.23,9700.0
2014-06-03 13:00:00,58.24,58.24,58.08,58.16,9600.0,58.24,58.24,58.08,58.16,9600.0
2014-06-03 13:30:00,58.18,58.2,58.11,58.18,6900.0,58.18,58.2,58.11,58.18,6900.0
2014-06-03 14:00:00,58.17,58.34,58.17,58.32,11000.0,58.17,58.34,58.17,58.32,11000.0
2014-06-03 14:30:00,58.34,58.38,58.22,58.23,14300.0,58.34,58.38,58.22,58.23,14300.0
2014-06-03 15:00:00,58.23,58.35,58.19,58.33,15900.0,58.23,58.35,58.19,58.33,15900.0
2014-06-03 15:30:00,58.33,58.37,58.29,58.31,44900.0,58.33,58.37,58.29,58.31,44900.0
2014-06-04 09:30:00,58.23,58.58,58.12,58.53,20000.0,58.23,58.58,58.12,58.53,20000.0
2014-06-04 10:00:00,58.48,58.62,58.45,58.53,28600.0,58.48,58.62,58.45,58.53,28600.0
2014-06-04 10:30:00,58.5,58.82,58.49,58.76,20600.0,58.5,58.82,58.49,58.76,20600.0
2014-06-04 11:00:00,58.76,58.82,58.65,58.78,12700.0,58.76,58.82,58.65,58.78,12700.0
2014-06-04 11:30:00,58.78,58.85,58.71,58.8,21200.0,58.78,58.85,58.71,58.8,21200.0
2014-06-04 12:00:00,58.79,58.87,58.79,58.8,28400.0,58.79,58.87,58.79,58.8,28400.0
2014-06-04 12:30:00,58.78,58.8,58.71,58.8,23500.0,58.78,58.8,58.71,58.8,23500.0
2014-06-04 13:00:00,58.8,58.88,58.72,58.81,35000.0,58.8,58.88,58.72,58.81,35000.0
2014-06-04 13:30:00,58.79,58.82,58.73,58.77,21400.0,58.79,58.82,58.73,58.77,21400.0
2014-06-04 14:00:00,58.77,58.77,58.66,58.7,19800.0,58.77,58.77,58.66,58.7,19800.0
2014-06-04 14:30:00,58.68,58.7,58.58,58.64,28500.0,58.68,58.7,58.58,58.64,28500.0
2014-06-04 15:00:00,58.61,58.7,58.61,58.7,24700.0,58.61,58.7,58.61,58.7,24700.0
2014-06-04 15:30:00,58.7,58.75,58.64,58.69,84200.0,58.7,58.75,58.64,58.69,84200.0
2014-06-05 09:30:00,58.61,59.03,58.15,58.32,30800.0,58.61,59.03,58.15,58.32,30800.0
2014-06-05 10:00:00,58.3,58.42,58.05,58.37,22800.0,58.3,58.42,58.05,58.37,22800.0
2014-06-05 10:30:00,58.37,58.38,58.16,58.19,21200.0,58.37,58.38,58.16,58.19,21200.0
2014-06-05 11:00:00,58.21,58.44,58.14,58.39,12100.0,58.21,58.44,58.14,58.39,12100.0
2014-06-05 11:30:00,58.41,58.84,58.41,58.72,62100.0,58.41,58.84,58.41,58.72,62100.0
2014-06-05 12:00:00,58.72,58.94,58.72,58.9,15200.0,58.72,58.94,58.72,58.9,15200.0
2014-06-05 12:30:00,58.94,59.01,58.84,58.85,13900.0,58.94,59.01,58.84,58.85,13900.0
2014-06-05 13:00:00,58.86,58.96,58.86,58.9,7900.0,58.86,58.96,58.86,58.9,7900.0
2014-06-05 13:30:00,58.91,58.93,58.83,58.91,7000.0,58.91,58.93,58.83,58.91,7000.0
2014-06-05 14:00:00,58.93,59.05,58.91,59.04,15200.0,58.93,59.05,58.91,59.04,15200.0
2014-06-05 14:30:00,59.04,59.08,58.9,58.9,13700.0,59.04,59.08,58.9,58.9,13700.0
2014-06-05 15:00:00,58.91,58.97,58.77,58.77,28400.0,58.91,58.97,58.77,58.77,28400.0
2014-06-05 15:30:00,58.78,58.96,58.75,58.9,112000.0,58.78,58.96,58.75,58.9,112000.0
2014-06-06 09:30:00,58.9,59.38,58.69,59.38,11300.0,58.9,59.38,58.69,59.38,11300.0
2014-06-06 10:00:00,59.37,59.49,59.31,59.49,14500.0,59.37,59.49,59.31,59.49,14500.0
2014-06-06 10:30:00,59.5,59.7,59.46,59.69,36600.0,59.5,59.7,59.46,59.69,36600.0
2014-06-06 11:00:00,59.66,59.79,59.63,59.67,15600.0,59.66,59.79,59.63,59.67,15600.0
2014-06-06 11:30:00,59.65,59.73,59.63,59.68,12900.0,59.65,59.73,59.63,59.68,12900.0
2014-06-06 12:00:00,59.65,59.67,59.48,59.48,37500.0,59.65,59.67,59.48,59.48,37500.0
2014-06-06 12:30:00,59.48,59.51,59.46,59.48,22600.0,59.48,59.51,59.46,59.48,22600.0
2014-06-06 13:00:00,59.44,59.49,59.37,59.44,17400.0,59.44,59.49,59.37,59.44,17400.0
2014-06-06 13:30:00,59.4,59.4,59.21,59.23,17400.0,59.4,59.4,59.21,59.23,17400.0
2014-06-06 14:00:00,59.24,59.43,59.22,59.38,51200.0,59.24,59.43,59.22,59.38,51200.0
2014-06-06 14:30:00,59.38,59.38,59.21,59.24,12700.0,59.38,59.38,59.21,59.24,12700.0
2014-06-06 15:00:00,59.23,59.28,59.18,59.23,20100.0,59.23,59.28,59.18,59.23,20100.0
2014-06-06 15:30:00,59.22,59.22,59.13,59.19,47400.0,59.22,59.22,59.13,59.19,47400.0
2014-06-09 09:30:00,59.08,60.41,59.04,60.07,57000.0,59.08,60.41,59.04,60.07,57000.0
2014-06-09 10:00:00,60.1,60.25,59.8,59.94,8800.0,60.1,60.25,59.8,59.94,8800.0
2014-06-09 10:30:00,59.9,60.04,59.84,60.01,24300.0,59.9,60.04,59.84,60.01,24300.0
2014-06-09 11:00:00,60.03,60.25,60.03,60.21,17900.0,60.03,60.25,60.03,60.21,17900.0
2014-06-09 11:30:00,60.23,60.37,60.21,60.32,12300.0,60.23,60.37,60.21,60.32,12300.0
2014-06-09 12:00:00,60.3,60.32,60.05,60.05,12900.0,60.3,60.32,60.05,60.05,12900.0
2014-06-09 12:30:00,60.05,60.13,60.03,60.06,11800.0,60.05,60.13,60.03,60.06,11800.0
2014-06-09 13:00:00,60.05,60.08,59.94,59.97,17100.0,60.05,60.08,59.94,59.97,17100.0
2014-06-09 13:30:00,59.98,60.0,59.91,59.92,11700.0,59.98,60.0,59.91,59.92,11700.0
2014-06-09 14:00:00,59.9,59.93,59.77,59.77,13600.0,59.9,59.93,59.77,59.77,13600.0
2014-06-09 14:30:00,59.78,59.96,59.73,59.94,18200.0,59.78,59.96,59.73,59.94,18200.0
2014-06-09 15:00:00,59.94,59.98,59.87,59.93,12600.0,59.94,59.98,59.87,59.93,12600.0
2014-06-09 15:30:00,59.93,59.95,59.86,59.93,76100.0,59.93,59.95,59.86,59.93,76100.0
2014-06-10 09:30:00,59.69,59.8,59.6,59.69,22300.0,59.69,59.8,59.6,59.69,22300.0
2014-06-10 10:00:00,59.63,59.79,59.52,59.73,11100.0,59.63,59.79,59.52,59.73,11100.0
2014-06-10 10:30:00,59.72,59.76,59.55,59.73,11100.0,59.72,59.76,59.55,59.73,11100.0
2014-06-10 11:00:00,59.75,59.75,59.51,59.55,19200.0,59.75,59.75,59.51,59.55,19200.0
2014-06-10 11:30:00,59.57,59.59,59.49,59.55,5200.0,59.57,59.59,59.49,59.55,5200.0
2014-06-10 12:00:00,59.53,59.63,59.5,59.63,15000.0,59.53,59.63,59.5,59.63,15000.0
2014-06-10 12:30:00,59.63,59.65,59.57,59.59,3300.0,59.63,59.65,59.57,59.59,3300.0
2014-06-10 13:00:00,59.59,59.75,59.59,59.74,10800.0,59.59,59.75,59.59,59.74,10800.0
2014-06-10 13:30:00,59.78,59.9,59.76,59.9,8100.0,59.78,59.9,59.76,59.9,8100.0
2014-06-10 14:00:00,59.88,60.18,59.88,60.13,30300.0,59.88,60.18,59.88,60.13,30300.0
2014-06-10 14:30:00,60.15,60.18,60.07,60.14,14100.0,60.15,60.18,60.07,60.14,14100.0
2014-06-10 15:00:00,60.15,60.35,60.15,60.34,34600.0,60.15,60.35,60.15,60.34,34600.0
2014-06-10 15:30:00,60.33,60.46,60.33,60.45,69100.0,60.33,60.46,60.33,60.45,69100.0
2014-06-11 09:30:00,60.21,60.38,59.93,59.93,18100.0,60.21,60.38,59.93,59.93,18100.0
2014-06-11 10:00:00,59.93,59.96,59.82,59.9,18100.0,59.93,59.96,59.82,59.9,18100.0
2014-06-11 10:30:00,59.88,59.91,59.72,59.81,10900.0,59.88,59.91,59.72,59.81,10900.0
2014-06-11 11:00:00,59.85,59.93,59.81,59.83,10300.0,59.85,59.93,59.81,59.83,10300.0
2014-06-11 11:30:00,59.85,60.02,59.78,59.97,13300.0,59.85,60.02,59.78,59.97,13300.0
2014-06-11 12:00:00,59.98,60.01,59.96,59.97,7400.0,59.98,60.01,59.96,59.97,7400.0
2014-06-11 12:30:00,60.0,60.04,59.95,60.0,6000.0,60.0,60.04,59.95,60.0,6000.0
2014-06-11 13:00:00,60.01,60.03,59.94,60.03,9000.0,60.01,60.03,59.94,60.03,9000.0
2014-06-11 13:30:00,60.04,60.05,59.93,59.95,9600.0,60.04,60.05,59.93,59.95,9600.0
2014-06-11 14:00:00,59.94,59.99,59.79,59.99,11800.0,59.94,59.99,59.79,59.99,11800.0
2014-06-11 14:30:00,59.98,60.06,59.94,59.98,16700.0,59.98,60.06,59.94,59.98,16700.0
2014-06-11 15:00:00,60.0,60.1,60.0,60.1,17000.0,60.0,60.1,60.0,60.1,17000.0
2014-06-11 15:30:00,60.11,60.16,60.0,60.02,34100.0,60.11,60.16,60.0,60.02,34100.0
2014-06-12 09:30:00,59.79,59.96,59.43,59.53,23500.0,59.79,59.96,59.43,59.53,23500.0
2014-06-12 10:00:00,59.55,59.79,59.55,59.67,15900.0,59.55,59.79,59.55,59.67,15900.0
2014-06-12 10:30:00,59.63,59.67,59.4,59.45,7200.0,59.63,59.67,59.4,59.45,7200.0
2014-06-12 11:00:00,59.44,59.57,59.44,59.57,7200.0,59.44,59.57,59.44,59.57,7200.0
2014-06-12 11:30:00,59.57,59.64,59.53,59.6,6800.0,59.57,59.64,59.53,59.6,6800.0
2014-06-12 12:00:00,59.57,59.79,59.57,59.76,24000.0,59.57,59.79,59.57,59.76,24000.0
2014-06-12 12:30:00,59.76,59.93,59.75,59.84,26700.0,59.76,59.93,59.75,59.84,26700.0
2014-06-12 13:00:00,59.85,59.87,59.63,59.65,10800.0,59.85,59.87,59.63,59.65,10800.0
2014-06-12 13:30:00,59.65,59.68,59.32,59.38,13000.0,59.65,59.68,59.32,59.38,13000.0
2014-06-12 14:00:00,59.34,59.5,59.34,59.49,8600.0,59.34,59.5,59.34,59.49,8600.0
2014-06-12 14:30:00,59.5,59.52,59.44,59.48,24500.0,59.5,59.52,59.44,59.48,24500.0
2014-06-12 15:00:00,59.48,59.58,59.44,59.49,32500.0,59.48,59.58,59.44,59.49,32500.0
2014-06-12 15:30:00,59.5,59.62,59.45,59.62,49600.0,59.5,59.62,59.45,59.62,49600.0
2014-06-13 09:30:00,59.75,60.16,59.44,59.93,15100.0,59.75,60.16,59.44,59.93,15100.0
2014-06-13 10:00:00,59.91,59.99,59.67,59.95,45500.0,59.91,59.99,59.67,59.95,45500.0
2014-06-13 10:30:00,59.95,60.25,59.95,60.23,16400.0,59.95,60.25,59.95,60.23,16400.0
2014-06-13 11:00:00,60.24,60.3,60.2,60.27,17000.0,60.24,60.3,60.2,60.27,17000.0
2014-06-13 11:30:00,60.28,60.28,60.21,60.24,19100.0,60.28,60.28,60.21,60.24,19100.0
2014-06-13 12:00:00,60.26,60.3,60.2,60.22,27800.0,60.26,60.3,60.2,60.22,27800.0
2014-06-13 12:30:00,60.22,60.22,60.06,60.11,9200.0,60.22,60.22,60.06,60.11,9200.0
2014-06-13 13:00:00,60.1,60.11,59.99,59.99,5000.0,60.1,60.11,59.99,59.99,5000.0
2014-06-13 13:30:00,59.99,60.01,59.85,59.87,8800.0,59.99,60.01,59.85,59.87,8800.0
2014-06-13 14:00:00,59.88,59.9,59.83,59.89,11800.0,59.88,59.9,59.83,59.89,11800.0
2014-06-13 14:30:00,59.86,59.86,59.72,59.74,11000.0,59.86,59.86,59.72,59.74,11000.0
2014-06-13 15:00:00,59.72,59.8,59.57,59.57,18900.0,59.72,59.8,59.57,59.57,18900.0
2014-06-13 15:30:00,59.57,59.7,59.53,59.69,36200.0,59.57,59.7,59.53,59.69,36200.0
2014-06-16 09:30:00,59.54,59.84,59.54,59.6,14600.0,59.54,59.84,59.54,59.6,14600.0
2014-06-16 10:00:00,59.6,59.92,59.55,59.8,28900.0,59.6,59.92,59.55,59.8,28900.0
2014-06-16 10:30:00,59.81,59.92,59.79,59.82,23100.0,59.81,59.92,59.79,59.82,23100.0
2014-06-16 11:00:00,59.8,59.8,59.51,59.57,22800.0,59.8,59.8,59.51,59.57,22800.0
2014-06-16 11:30:00,59.54,59.54,59.27,59.46,13800.0,59.54,59.54,59.27,59.46,13800.0
2014-06-16 12:00:00,59.47,59.66,59.45,59.63,7400.0,59.47,59.66,59.45,59.63,7400.0
2014-06-16 12:30:00,59.68,59.71,59.57,59.67,11200.0,59.68,59.71,59.57,59.67,11200.0
2014-06-16 13:00:00,59.67,59.74,59.63,59.71,7500.0,59.67,59.74,59.63,59.71,7500.0
2014-06-16 13:30:00,59.67,59.72,59.48,59.5,15700.0,59.67,59.72,59.48,59.5,15700.0
2014-06-16 14:00:00,59.5,59.52,59.4,59.46,23000.0,59.5,59.52,59.4,59.46,23000.0
2014-06-16 14:30:00,59.46,59.48,59.03,59.27,65700.0,59.46,59.48,59.03,59.27,65700.0
2014-06-16 15:00:00,59.22,59.23,59.08,59.11,38500.0,59.22,59.23,59.08,59.11,38500.0
2014-06-16 15:30:00,59.1,59.14,59.05,59.11,99100.0,59.1,59.14,59.05,59.11,99100.0
2014-06-17 09:30:00,58.95,60.07,58.95,60.04,29200.0,58.95,60.07,58.95,60.04,29200.0
2014-06-17 10:00:00,60.01,60.2,59.9,60.04,31700.0,60.01,60.2,59.9,60.04,31700.0
2014-06-17 10:30:00,60.05,60.05,59.7,60.0,14100.0,60.05,60.05,59.7,60.0,14100.0
2014-06-17 11:00:00,60.03,60.5,60.01,60.49,24200.0,60.03,60.5,60.01,60.49,24200.0
2014-06-17 11:30:00,60.51,60.67,60.43,60.49,35300.0,60.51,60.67,60.43,60.49,35300.0
2014-06-17 12:00:00,60.48,60.63,60.47,60.58,21200.0,60.48,60.63,60.47,60.58,21200.0
2014-06-17 12:30:00,60.59,60.8,60.57,60.7,19000.0,60.59,60.8,60.57,60.7,19000.0
2014-06-17 13:00:00,60.67,60.75,60.53,60.58,19200.0,60.67,60.75,60.53,60.58,19200.0
2014-06-17 13:30:00,60.56,60.75,60.55,60.61,25900.0,60.56,60.75,60.55,60.61,25900.0
2014-06-17 14:00:00,60.62,60.81,60.55,60.76,26800.0,60.62,60.81,60.55,60.76,26800.0
2014-06-17 14:30:00,60.74,60.78,60.64,60.73,46600.0,60.74,60.78,60.64,60.73,46600.0
2014-06-17 15:00:00,60.72,60.79,60.44,60.44,55800.0,60.72,60.79,60.44,60.44,55800.0
2014-06-17 15:30:00,60.45,60.49,60.14,60.22,152800.0,60.45,60.49,60.14,60.22,152800.0
2014-06-18 09:30:00,60.24,60.66,60.03,60.63,24300.0,60.24,60.66,60.03,60.63,24300.0
2014-06-18 10:00:00,60.65,60.68,60.51,60.63,17500.0,60.65,60.68,60.51,60.63,17500.0
2014-06-18 10:30:00,60.63,60.63,60.37,60.37,20200.0,60.63,60.63,60.37,60.37,20200.0
2014-06-18 11:00:00,60.37,60.47,60.37,60.44,7800.0,60.37,60.47,60.37,60.44,7800.0
2014-06-18 11:30:00,60.46,60.65,60.46,60.65,14100.0,60.46,60.65,60.46,60.65,14100.0
2014-06-18 12:00:00,60.65,60.65,60.51,60.57,11500.0,60.65,60.65,60.51,60.57,11500.0
2014-06-18 12:30:00,60.55,60.55,60.49,60.55,17200.0,60.55,60.55,60.49,60.55,17200.0
2014-06-18 13:00:00,60.56,60.56,60.5,60.51,10400.0,60.56,60.56,60.5,60.51,10400.0
2014-06-18 13:30:00,60.51,60.51,60.38,60.46,24100.0,60.51,60.51,60.38,60.46,24100.0
2014-06-18 14:00:00,60.45,60.68,60.36,60.56,23100.0,60.45,60.68,60.36,60.56,23100.0
2014-06-18 14:30:00,60.56,60.71,60.45,60.58,15700.0,60.56,60.71,60.45,60.58,15700.0
2014-06-18 15:00:00,60.58,60.72,60.57,60.71,16500.0,60.58,60.72,60.57,60.71,16500.0
2014-06-18 15:30:00,60.7,60.84,60.68,60.77,68300.0,60.7,60.84,60.68,60.77,68300.0
2014-06-19 09:30:00,60.84,60.87,60.44,60.45,14600.0,60.84,60.87,60.44,60.45,14600.0
2014-06-19 10:00:00,60.46,60.54,60.17,60.2,18100.0,60.46,60.54,60.17,60.2,18100.0
2014-06-19 10:30:00,60.23,60.37,60.17,60.21,8800.0,60.23,60.37,60.17,60.21,8800.0
2014-06-19 11:00:00,60.22,60.37,60.22,60.27,12400.0,60.22,60.37,60.22,60.27,12400.0
2014-06-19 11:30:00,60.24,60.4,60.23,60.34,12000.0,60.24,60.4,60.23,60.34,12000.0
2014-06-19 12:00:00,60.33,60.46,60.33,60.42,5600.0,60.33,60.46,60.33,60.42,5600.0
2014-06-19 12:30:00,60.41,60.48,60.39,60.41,7300.0,60.41,60.48,60.39,60.41,7300.0
2014-06-19 13:00:00,60.41,60.42,60.27,60.36,10000.0,60.41,60.42,60.27,60.36,10000.0
2014-06-19 13:30:00,60.36,60.42,60.31,60.35,15100.0,60.36,60.42,60.31,60.35,15100.0
2014-06-19 14:00:00,60.32,60.36,60.28,60.3,21700.0,60.32,60.36,60.28,60.3,21700.0
2014-06-19 14:30:00,60.31,60.39,60.3,60.35,19300.0,60.31,60.39,60.3,60.35,19300.0
2014-06-19 15:00:00,60.35,60.49,60.33,60.49,18200.0,60.35,60.49,60.33,60.49,18200.0
2014-06-19 15:30:00,60.5,60.63,60.47,60.61,73200.0,60.5,60.63,60.47,60.61,73200.0
2014-06-20 09:30:00,60.75,60.93,60.59,60.59,87300.0,60.75,60.93,60.59,60.59,87300.0
2014-06-20 10:00:00,60.63,60.78,60.56,60.7,23000.0,60.63,60.78,60.56,60.7,23000.0
2014-06-20 10:30:00,60.69,60.72,60.53,60.63,19900.0,60.69,60.72,60.53,60.63,19900.0
2014-06-20 11:00:00,60.65,60.77,60.58,60.58,6900.0,60.65,60.77,60.58,60.58,6900.0
2014-06-20 11:30:00,60.57,60.57,60.35,60.39,13300.0,60.57,60.57,60.35,60.39,13300.0
2014-06-20 12:00:00,60.35,60.35,60.16,60.19,7600.0,60.35,60.35,60.16,60.19,7600.0
2014-06-20 12:30:00,60.2,60.21,60.07,60.13,10300.0,60.2,60.21,60.07,60.13,10300.0
2014-06-20 13:00:00,60.13,60.14,60.06,60.1,15200.0,60.13,60.14,60.06,60.1,15200.0
2014-06-20 13:30:00,60.12,60.22,60.08,60.22,14000.0,60.12,60.22,60.08,60.22,14000.0
2014-06-20 14:00:00,60.22,60.24,60.19,60.23,15500.0,60.22,60.24,60.19,60.23,15500.0
2014-06-20 14:30:00,60.21,60.24,60.17,60.2,16500.0,60.21,60.24,60.17,60.2,16500.0
2014-06-20 15:00:00,60.2,60.24,60.15,60.21,22300.0,60.2,60.24,60.15,60.21,22300.0
2014-06-20 15:30:00,60.22,60.26,59.98,60.06,120600.0,60.22,60.26,59.98,60.06,120600.0
2014-06-23 09:30:00,59.97,60.21,59.77,60.21,17400.0,59.97,60.21,59.77,60.21,17400.0
2014-06-23 10:00:00,60.17,60.31,60.01,60.19,18300.0,60.17,60.31,60.01,60.19,18300.0
2014-06-23 10:30:00,60.22,60.27,60.15,60.23,7100.0,60.22,60.27,60.15,60.23,7100.0
2014-06-23 11:00:00,60.21,60.29,59.96,59.97,13500.0,60.21,60.29,59.96,59.97,13500.0
2014-06-23 11:30:00,59.97,60.09,59.96,60.0,7400.0,59.97,60.09,59.96,60.0,7400.0
2014-06-23 12:00:00,60.01,60.06,60.0,60.03,6800.0,60.01,60.06,60.0,60.03,6800.0
2014-06-23 12:30:00,60.04,60.15,60.0,60.12,8800.0,60.04,60.15,60.0,60.12,8800.0
2014-06-23 13:00:00,60.12,60.13,60.01,60.01,7800.0,60.12,60.13,60.01,60.01,7800.0
2014-06-23 13:30:00,60.01,60.09,59.96,60.02,9900.0,60.01,60.09,59.96,60.02,9900.0
2014-06-23 14:00:00,60.04,60.12,60.0,60.12,10400.0,60.04,60.12,60.0,60.12,10400.0
2014-06-23 14:30:00,60.13,60.14,60.01,60.03,14000.0,60.13,60.14,60.01,60.03,14000.0
2014-06-23 15:00:00,60.02,60.03,59.78,59.78,24900.0,60.02,60.03,59.78,59.78,24900.0
2014-06-23 15:30:00,59.78,59.99,59.77,59.97,74800.0,59.78,59.99,59.77,59.97,74800.0
2014-06-24 09:30:00,59.79,60.06,59.76,59.86,12800.0,59.79,60.06,59.76,59.86,12800.0
2014-06-24 10:00:00,59.87,60.42,59.87,60.39,11900.0,59.87,60.42,59.87,60.39,11900.0
2014-06-24 10:30:00,60.4,60.47,60.25,60.47,10600.0,60.4,60.47,60.25,60.47,10600.0
2014-06-24 11:00:00,60.46,60.52,60.41,60.45,8500.0,60.46,60.52,60.41,60.45,8500.0
2014-06-24 11:30:00,60.44,60.49,60.32,60.42,12500.0,60.44,60.49,60.32,60.42,12500.0
2014-06-24 12:00:00,60.47,60.49,60.38,60.49,8700.0,60.47,60.49,60.38,60.49,8700.0
2014-06-24 12:30:00,60.5,60.56,60.43,60.44,8000.0,60.5,60.56,60.43,60.44,8000.0
2014-06-24 13:00:00,60.47,60.47,59.98,60.12,12200.0,60.47,60.47,59.98,60.12,12200.0
2014-06-24 13:30:00,60.11,60.2,59.92,59.92,9800.0,60.11,60.2,59.92,59.92,9800.0
2014-06-24 14:00:00,59.95,60.13,59.92,59.92,11800.0,59.95,60.13,59.92,59.92,11800.0
2014-06-24 14:30:00,59.91,59.96,59.77,59.91,14300.0,59.91,59.96,59.77,59.91,14300.0
2014-06-24 15:00:00,59.87,59.87,59.54,59.55,17900.0,59.87,59.87,59.54,59.55,17900.0
2014-06-24 15:30:00,59.57,59.62,59.38,59.43,55800.0,59.57,59.62,59.38,59.43,55800.0
2014-06-25 09:30:00,59.41,59.93,59.28,59.71,19700.0,59.41,59.93,59.28,59.71,19700.0
2014-06-25 10:00:00,59.74,59.75,59.28,59.31,17400.0,59.74,59.75,59.28,59.31,17400.0
2014-06-25 10:30:00,59.23,59.39,59.09,59.39,17400.0,59.23,59.39,59.09,59.39,17400.0
2014-06-25 11:00:00,59.4,59.47,59.28,59.43,23500.0,59.4,59.47,59.28,59.43,23500.0
2014-06-25 11:30:00,59.34,59.34,59.03,59.25,12100.0,59.34,59.34,59.03,59.25,12100.0
2014-06-25 12:00:00,59.32,59.32,59.03,59.1,8800.0,59.32,59.32,59.03,59.1,8800.0
2014-06-25 12:30:00,59.09,59.21,58.97,59.01,15600.0,59.09,59.21,58.97,59.01,15600.0
2014-06-25 13:00:00,59.01,59.18,59.01,59.11,11000.0,59.01,59.18,59.01,59.11,11000.0
2014-06-25 13:30:00,59.11,59.38,59.09,59.38,14600.0,59.11,59.38,59.09,59.38,14600.0
2014-06-25 14:00:00,59.35,59.41,59.28,59.36,22500.0,59.35,59.41,59.28,59.36,22500.0
2014-06-25 14:30:00,59.37,59.49,59.34,59.37,27400.0,59.37,59.49,59.34,59.37,27400.0
2014-06-25 15:00:00,59.36,59.43,59.28,59.35,41600.0,59.36,59.43,59.28,59.35,41600.0
2014-06-25 15:30:00,59.35,59.6,59.33,59.51,97500.0,59.35,59.6,59.33,59.51,97500.0
2014-06-26 09:30:00,59.67,59.93,59.32,59.41,28600.0,59.67,59.93,59.32,59.41,28600.0
2014-06-26 10:00:00,59.4,59.49,59.21,59.44,16200.0,59.4,59.49,59.21,59.44,16200.0
2014-06-26 10:30:00,59.42,59.47,59.31,59.34,24400.0,59.42,59.47,59.31,59.34,24400.0
2014-06-26 11:00:00,59.35,59.53,59.35,59.45,15400.0,59.35,59.53,59.35,59.45,15400.0
2014-06-26 11:30:00,59.46,59.65,59.43,59.55,12500.0,59.46,59.65,59.43,59.55,12500.0
2014-06-26 12:00:00,59.57,59.66,59.56,59.62,9600.0,59.57,59.66,59.56,59.62,9600.0
2014-06-26 12:30:00,59.61,59.66,59.53,59.53,17100.0,59.61,59.66,59.53,59.53,17100.0
2014-06-26 13:00:00,59.52,59.71,59.44,59.69,21100.0,59.52,59.71,59.44,59.69,21100.0
2014-06-26 13:30:00,59.7,59.77,59.66,59.67,16200.0,59.7,59.77,59.66,59.67,16200.0
2014-06-26 14:00:00,59.68,59.74,59.58,59.63,22300.0,59.68,59.74,59.58,59.63,22300.0
2014-06-26 14:30:00,59.63,59.74,59.61,59.72,19200.0,59.63,59.74,59.61,59.72,19200.0
2014-06-26 15:00:00,59.7,59.84,59.66,59.66,26300.0,59.7,59.84,59.66,59.66,26300.0
2014-06-26 15:30:00,59.67,59.74,59.65,59.74,48500.0,59.67,59.74,59.65,59.74,48500.0
2014-06-27 09:30:00,59.55,59.94,59.55,59.69,10800.0,59.55,59.94,59.55,59.69,10800.0
2014-06-27 10:00:00,59.69,59.9,59.6,59.86,12800.0,59.69,59.9,59.6,59.86,12800.0
2014-06-27 10:30:00,59.83,59.9,59.8,59.87,8000.0,59.83,59.9,59.8,59.87,8000.0
2014-06-27 11:00:00,59.93,60.05,59.93,60.0,7900.0,59.93,60.05,59.93,60.0,7900.0
2014-06-27 11:30:00,59.99,60.22,59.99,60.17,10200.0,59.99,60.22,59.99,60.17,10200.0
2014-06-27 12:00:00,60.17,60.19,60.12,60.12,7200.0,60.17,60.19,60.12,60.12,7200.0
2014-06-27 12:30:00,60.13,60.2,60.04,60.07,7000.0,60.13,60.2,60.04,60.07,7000.0
2014-06-27 13:00:00,60.08,60.08,59.77,59.86,7800.0,60.08,60.08,59.77,59.86,7800.0
2014-06-27 13:30:00,59.85,59.95,59.82,59.93,4900.0,59.85,59.95,59.82,59.93,4900.0
2014-06-27 14:00:00,59.94,60.0,59.88,59.9,8400.0,59.94,60.0,59.88,59.9,8400.0
2014-06-27 14:30:00,59.9,60.0,59.85,59.85,9300.0,59.9,60.0,59.85,59.85,9300.0
2014-06-27 15:00:00,59.86,60.03,59.84,60.02,15600.0,59.86,60.03,59.84,60.02,15600.0
2014-06-27 15:30:00,60.03,60.44,60.03,60.3,125000.0,60.03,60.44,60.03,60.3,125000.0
2014-06-30 09:30:00,60.34,60.34,59.98,60.19,15200.0,60.34,60.34,59.98,60.19,15200.0
2014-06-30 10:00:00,60.25,60.4,60.09,60.16,27500.0,60.25,60.4,60.09,60.16,27500.0
2014-06-30 10:30:00,60.18,60.18,59.96,59.98,14200.0,60.18,60.18,59.96,59.98,14200.0
2014-06-30 11:00:00,59.99,60.07,59.9,60.07,16900.0,59.99,60.07,59.9,60.07,16900.0
2014-06-30 11:30:00,60.07,60.11,59.98,60.04,18900.0,60.07,60.11,59.98,60.04,18900.0
2014-06-30 12:00:00,60.04,60.08,59.96,59.96,13000.0,60.04,60.08,59.96,59.96,13000.0
2014-06-30 12:30:00,59.96,60.02,59.92,60.0,15000.0,59.96,60.02,59.92,60.0,15000.0
2014-06-30 13:00:00,59.98,60.0,59.9,59.98,24100.0,59.98,60.0,59.9,59.98,24100.0
2014-06-30 13:30:00,59.98,60.1,59.96,60.05,30900.0,59.98,60.1,59.96,60.05,30900.0
2014-06-30 14:00:00,60.07,60.28,60.06,60.26,24400.0,60.07,60.28,60.06,60.26,24400.0
2014-06-30 14:30:00,60.27,60.32,60.21,60.21,27900.0,60.27,60.32,60.21,60.21,27900.0
2014-06-30 15:00:00,60.2,60.34,60.14,60.3,43700.0,60.2,60.34,60.14,60.3,43700.0
2014-06-30 15:30:00,60.31,60.42,60.2,60.4,94200.0,60.31,60.42,60.2,60.4,94200.0
2014-07-01 09:30:00,60.7,61.08,60.5,61.04,52300.0,60.7,61.08,60.5,61.04,52300.0
2014-07-01 10:00:00,61.04,61.52,60.97,61.41,44200.0,61.04,61.52,60.97,61.41,44200.0
2014-07-01 10:30:00,61.43,61.74,61.42,61.69,29700.0,61.43,61.74,61.42,61.69,29700.0
2014-07-01 11:00:00,61.69,61.93,61.69,61.9,34100.0,61.69,61.93,61.69,61.9,34100.0
2014-07-01 11:30:00,61.89,61.95,61.75,61.77,43200.0,61.89,61.95,61.75,61.77,43200.0
2014-07-01 12:00:00,61.79,61.82,61.59,61.71,31400.0,61.79,61.82,61.59,61.71,31400.0
2014-07-01 12:30:00,61.74,61.87,61.68,61.75,20900.0,61.74,61.87,61.68,61.75,20900.0
2014-07-01 13:00:00,61.75,61.81,61.67,61.71,25200.0,61.75,61.81,61.67,61.71,25200.0
2014-07-01 13:30:00,61.71,61.86,61.69,61.85,20100.0,61.71,61.86,61.69,61.85,20100.0
2014-07-01 14:00:00,61.85,61.87,61.6,61.6,18500.0,61.85,61.87,61.6,61.6,18500.0
2014-07-01 14:30:00,61.6,61.73,61.51,61.56,32400.0,61.6,61.73,61.51,61.56,32400.0
2014-07-01 15:00:00,61.56,61.77,61.48,61.77,57800.0,61.56,61.77,61.48,61.77,57800.0
2014-07-01 15:30:00,61.76,61.84,61.51,61.62,111200.0,61.76,61.84,61.51,61.62,111200.0
2014-07-02 09:30:00,61.52,61.86,61.4,61.68,17400.0,61.52,61.86,61.4,61.68,17400.0
2014-07-02 10:00:00,61.65,61.72,61.32,61.35,21900.0,61.65,61.72,61.32,61.35,21900.0
2014-07-02 10:30:00,61.32,61.34,61.18,61.19,14000.0,61.32,61.34,61.18,61.19,14000.0
2014-07-02 11:00:00,61.22,61.31,61.09,61.2,11500.0,61.22,61.31,61.09,61.2,11500.0
2014-07-02 11:30:00,61.19,61.27,61.19,61.23,9800.0,61.19,61.27,61.19,61.23,9800.0
2014-07-02 12:00:00,61.23,61.44,61.23,61.36,10600.0,61.23,61.44,61.23,61.36,10600.0
2014-07-02 12:30:00,61.36,61.36,61.22,61.31,8500.0,61.36,61.36,61.22,61.31,8500.0
2014-07-02 13:00:00,61.32,61.35,61.23,61.28,5900.0,61.32,61.35,61.23,61.28,5900.0
2014-07-02 13:30:00,61.29,61.3,61.16,61.19,10300.0,61.29,61.3,61.16,61.19,10300.0
2014-07-02 14:00:00,61.22,61.22,61.12,61.18,13200.0,61.22,61.22,61.12,61.18,13200.0
2014-07-02 14:30:00,61.15,61.23,61.14,61.18,16100.0,61.15,61.23,61.14,61.18,16100.0
2014-07-02 15:00:00,61.19,61.21,61.06,61.06,19400.0,61.19,61.21,61.06,61.06,19400.0
2014-07-02 15:30:00,61.06,61.22,61.05,61.22,68100.0,61.06,61.22,61.05,61.22,68100.0
2014-07-03 09:30:00,61.2,61.53,61.2,61.4,23500.0,61.2,61.53,61.2,61.4,23500.0
2014-07-03 10:00:00,61.4,61.58,61.38,61.47,13900.0,61.4,61.58,61.38,61.47,13900.0
2014-07-03 10:30:00,61.49,61.69,61.44,61.68,10300.0,61.49,61.69,61.44,61.68,10300.0
2014-07-03 11:00:00,61.67,62.05,61.66,61.86,32200.0,61.67,62.05,61.66,61.86,32200.0
2014-07-03 11:30:00,61.87,62.06,61.8,62.05,23700.0,61.87,62.06,61.8,62.05,23700.0
2014-07-03 12:00:00,62.05,62.07,61.9,61.92,19100.0,62.05,62.07,61.9,61.92,19100.0
2014-07-03 12:30:00,61.91,61.91,61.59,61.64,52600.0,61.91,61.91,61.59,61.64,52600.0
2014-07-07 09:30:00,61.41,61.65,61.2,61.24,26900.0,61.41,61.65,61.2,61.24,26900.0
2014-07-07 10:00:00,61.24,61.43,61.14,61.38,9500.0,61.24,61.43,61.14,61.38,9500.0
2014-07-07 10:30:00,61.41,61.48,61.31,61.48,26800.0,61.41,61.48,61.31,61.48,26800.0
2014-07-07 11:00:00,61.43,61.62,61.33,61.59,14500.0,61.43,61.62,61.33,61.59,14500.0
2014-07-07 11:30:00,61.6,61.66,61.57,61.57,8300.0,61.6,61.66,61.57,61.57,8300.0
2014-07-07 12:00:00,61.61,61.86,61.58,61.82,11500.0,61.61,61.86,61.58,61.82,11500.0
2014-07-07 12:30:00,61.82,61.91,61.82,61.87,13200.0,61.82,61.91,61.82,61.87,13200.0
2014-07-07 13:00:00,61.87,61.95,61.82,61.85,25700.0,61.87,61.95,61.82,61.85,25700.0
2014-07-07 13:30:00,61.85,62.06,61.85,62.05,19600.0,61.85,62.06,61.85,62.05,19600.0
2014-07-07 14:00:00,62.05,62.07,62.0,62.05,44000.0,62.05,62.07,62.0,62.05,44000.0
2014-07-07 14:30:00,62.05,62.18,62.03,62.12,56300.0,62.05,62.18,62.03,62.12,56300.0
2014-07-07 15:00:00,62.1,62.13,62.04,62.04,26800.0,62.1,62.13,62.04,62.04,26800.0
2014-07-07 15:30:00,62.04,62.1,61.97,62.03,100000.0,62.04,62.1,61.97,62.03,100000.0
2014-07-08 09:30:00,61.88,61.88,61.29,61.45,13200.0,61.88,61.88,61.29,61.45,13200.0
2014-07-08 10:00:00,61.45,61.47,61.22,61.28,13700.0,61.45,61.47,61.22,61.28,13700.0
2014-07-08 10:30:00,61.23,61.32,61.15,61.17,13800.0,61.23,61.32,61.15,61.17,13800.0
2014-07-08 11:00:00,61.19,61.19,60.9,60.9,17600.0,61.19,61.19,60.9,60.9,17600.0
2014-07-08 11:30:00,60.9,61.13,60.9,61.12,13700.0,60.9,61.13,60.9,61.12,13700.0
2014-07-08 12:00:00,61.11,61.36,61.04,61.36,15100.0,61.11,61.36,61.04,61.36,15100.0
2014-07-08 12:30:00,61.39,61.49,61.34,61.43,7500.0,61.39,61.49,61.34,61.43,7500.0
2014-07-08 13:00:00,61.42,61.59,61.35,61.51,7000.0,61.42,61.59,61.35,61.51,7000.0
2014-07-08 13:30:00,61.51,61.69,61.48,61.62,13200.0,61.51,61.69,61.48,61.62,13200.0
2014-07-08 14:00:00,61.6,61.62,61.49,61.49,11300.0,61.6,61.62,61.49,61.49,11300.0
2014-07-08 14:30:00,61.49,61.51,61.17,61.17,33600.0,61.49,61.51,61.17,61.17,33600.0
2014-07-08 15:00:00,61.17,61.32,61.1,61.24,24800.0,61.17,61.32,61.1,61.24,24800.0
2014-07-08 15:30:00,61.23,61.35,61.16,61.24,65000.0,61.23,61.35,61.16,61.24,65000.0
2014-07-09 09:30:00,61.4,61.54,61.19,61.19,9500.0,61.4,61.54,61.19,61.19,9500.0
2014-07-09 10:00:00,61.24,61.28,61.02,61.26,22400.0,61.24,61.28,61.02,61.26,22400.0
2014-07-09 10:30:00,61.22,61.28,61.15,61.21,14700.0,61.22,61.28,61.15,61.21,14700.0
2014-07-09 11:00:00,61.2,61.27,61.15,61.19,13900.0,61.2,61.27,61.15,61.19,13900.0
2014-07-09 11:30:00,61.22,61.22,61.04,61.05,12300.0,61.22,61.22,61.04,61.05,12300.0
2014-07-09 12:00:00,61.03,61.04,60.9,60.91,9900.0,61.03,61.04,60.9,60.91,9900.0
2014-07-09 12:30:00,60.9,60.92,60.78,60.84,9200.0,60.9,60.92,60.78,60.84,9200.0
2014-07-09 13:00:00,60.85,60.99,60.85,60.9,9400.0,60.85,60.99,60.85,60.9,9400.0
2014-07-09 13:30:00,60.94,61.05,60.9,60.93,9000.0,60.94,61.05,60.9,60.93,9000.0
2014-07-09 14:00:00,60.92,61.14,60.81,61.07,12600.0,60.92,61.14,60.81,61.07,12600.0
2014-07-09 14:30:00,61.09,61.1,60.97,61.07,9400.0,61.09,61.1,60.97,61.07,9400.0
2014-07-09 15:00:00,61.04,61.11,60.96,61.05,21100.0,61.04,61.11,60.96,61.05,21100.0
2014-07-09 15:30:00,61.05,61.18,61.01,61.18,38500.0,61.05,61.18,61.01,61.18,38500.0
2014-07-10 09:30:00,60.14,60.37,59.97,60.19,23300.0,60.14,60.37,59.97,60.19,23300.0
2014-07-10 10:00:00,60.19,60.5,60.14,60.5,14200.0,60.19,60.5,60.14,60.5,14200.0
2014-07-10 10:30:00,60.49,60.49,60.38,60.47,17400.0,60.49,60.49,60.38,60.47,17400.0
2014-07-10 11:00:00,60.54,60.65,60.48,60.56,28800.0,60.54,60.65,60.48,60.56,28800.0
2014-07-10 11:30:00,60.55,60.55,60.34,60.52,18900.0,60.55,60.55,60.34,60.52,18900.0
2014-07-10 12:00:00,60.51,60.83,60.42,60.79,20800.0,60.51,60.83,60.42,60.79,20800.0
2014-07-10 12:30:00,60.76,60.87,60.73,60.85,8300.0,60.76,60.87,60.73,60.85,8300.0
2014-07-10 13:00:00,60.86,61.12,60.84,61.07,8900.0,60.86,61.12,60.84,61.07,8900.0
2014-07-10 13:30:00,61.08,61.12,61.0,61.06,19800.0,61.08,61.12,61.0,61.06,19800.0
2014-07-10 14:00:00,61.06,61.11,60.98,61.02,10800.0,61.06,61.11,60.98,61.02,10800.0
2014-07-10 14:30:00,61.02,61.02,60.69,60.72,13900.0,61.02,61.02,60.69,60.72,13900.0
2014-07-10 15:00:00,60.71,60.85,60.64,60.83,32400.0,60.71,60.85,60.64,60.83,32400.0
2014-07-10 15:30:00,60.83,60.92,60.75,60.76,52900.0,60.83,60.92,60.75,60.76,52900.0
2014-07-11 09:30:00,60.68,60.75,60.39,60.64,20300.0,60.68,60.75,60.39,60.64,20300.0
2014-07-11 10:00:00,60.59,60.83,60.56,60.83,10900.0,60.59,60.83,60.56,60.83,10900.0
2014-07-11 10:30:00,60.82,60.9,60.71,60.85,14200.0,60.82,60.9,60.71,60.85,14200.0
2014-07-11 11:00:00,60.87,60.88,60.63,60.65,7000.0,60.87,60.88,60.63,60.65,7000.0
2014-07-11 11:30:00,60.7,60.81,60.51,60.57,7100.0,60.7,60.81,60.51,60.57,7100.0
2014-07-11 12:00:00,60.55,60.58,60.44,60.49,6800.0,60.55,60.58,60.44,60.49,6800.0
2014-07-11 12:30:00,60.46,60.46,60.36,60.43,9600.0,60.46,60.46,60.36,60.43,9600.0
2014-07-11 13:00:00,60.46,60.59,60.44,60.57,7500.0,60.46,60.59,60.44,60.57,7500.0
2014-07-11 13:30:00,60.57,60.61,60.53,60.54,8200.0,60.57,60.61,60.53,60.54,8200.0
2014-07-11 14:00:00,60.56,60.6,60.54,60.57,6100.0,60.56,60.6,60.54,60.57,6100.0
2014-07-11 14:30:00,60.55,60.59,60.52,60.52,10800.0,60.55,60.59,60.52,60.52,10800.0
2014-07-11 15:00:00,60.53,60.57,60.48,60.48,24300.0,60.53,60.57,60.48,60.48,24300.0
2014-07-11 15:30:00,60.5,60.51,60.37,60.41,42400.0,60.5,60.51,60.37,60.41,42400.0
2014-07-14 09:30:00,60.87,60.93,60.67,60.89,11000.0,60.87,60.93,60.67,60.89,11000.0
2014-07-14 10:00:00,60.85,60.94,60.74,60.77,9200.0,60.85,60.94,60.74,60.77,9200.0
2014-07-14 10:30:00,60.82,61.09,60.79,61.02,14800.0,60.82,61.09,60.79,61.02,14800.0
2014-07-14 11:00:00,61.02,61.17,61.01,61.14,8500.0,61.02,61.17,61.01,61.14,8500.0
2014-07-14 11:30:00,61.14,61.18,60.87,60.87,9000.0,61.14,61.18,60.87,60.87,9000.0
2014-07-14 12:00:00,60.86,60.89,60.71,60.75,10400.0,60.86,60.89,60.71,60.75,10400.0
2014-07-14 12:30:00,60.74,60.74,60.43,60.53,8000.0,60.74,60.74,60.43,60.53,8000.0
2014-07-14 13:00:00,60.51,60.56,60.45,60.56,8100.0,60.51,60.56,60.45,60.56,8100.0
2014-07-14 13:30:00,60.52,60.58,60.48,60.48,6800.0,60.52,60.58,60.48,60.48,6800.0
2014-07-14 14:00:00,60.48,60.56,60.46,60.51,12600.0,60.48,60.56,60.46,60.51,12600.0
2014-07-14 14:30:00,60.5,60.59,60.48,60.59,16800.0,60.5,60.59,60.48,60.59,16800.0
2014-07-14 15:00:00,60.6,60.61,60.46,60.48,18700.0,60.6,60.61,60.46,60.48,18700.0
2014-07-14 15:30:00,60.47,60.5,60.34,60.44,53000.0,60.47,60.5,60.34,60.44,53000.0
2014-07-15 09:30:00,60.32,60.76,60.32,60.58,11500.0,60.32,60.76,60.32,60.58,11500.0
2014-07-15 10:00:00,60.64,60.72,60.3,60.47,13400.0,60.64,60.72,60.3,60.47,13400.0
2014-07-15 10:30:00,60.47,60.54,60.07,60.32,13000.0,60.47,60.54,60.07,60.32,13000.0
2014-07-15 11:00:00,60.28,60.58,60.12,60.51,11300.0,60.28,60.58,60.12,60.51,11300.0
2014-07-15 11:30:00,60.44,60.55,60.13,60.13,20300.0,60.44,60.55,60.13,60.13,20300.0
2014-07-15 12:00:00,60.16,60.28,60.03,60.27,9900.0,60.16,60.28,60.03,60.27,9900.0
2014-07-15 12:30:00,60.25,60.45,60.25,60.31,7200.0,60.25,60.45,60.25,60.31,7200.0
2014-07-15 13:00:00,60.33,60.6,60.27,60.57,11500.0,60.33,60.6,60.27,60.57,11500.0
2014-07-15 13:30:00,60.57,60.63,60.48,60.52,7200.0,60.57,60.63,60.48,60.52,7200.0
2014-07-15 14:00:00,60.53,60.71,60.49,60.67,9900.0,60.53,60.71,60.49,60.67,9900.0
2014-07-15 14:30:00,60.66,60.67,60.59,60.65,8600.0,60.66,60.67,60.59,60.65,8600.0
2014-07-15 15:00:00,60.64,60.66,60.44,60.48,14700.0,60.64,60.66,60.44,60.48,14700.0
2014-07-15 15:30:00,60.47,60.47,60.39,60.47,47500.0,60.47,60.47,60.39,60.47,47500.0
2014-07-16 09:30:00,60.97,61.43,60.39,60.53,50800.0,60.97,61.43,60.39,60.53,50800.0
2014-07-16 10:00:00,60.6,60.98,60.57,60.6,48600.0,60.6,60.98,60.57,60.6,48600.0
2014-07-16 10:30:00,60.58,60.66,60.32,60.35,39000.0,60.58,60.66,60.32,60.35,39000.0
2014-07-16 11:00:00,60.39,60.48,60.2,60.24,35700.0,60.39,60.48,60.2,60.24,35700.0
2014-07-16 11:30:00,60.23,60.37,60.09,60.36,31300.0,60.23,60.37,60.09,60.36,31300.0
2014-07-16 12:00:00,60.37,60.51,60.34,60.49,23100.0,60.37,60.51,60.34,60.49,23100.0
2014-07-16 12:30:00,60.49,60.79,60.49,60.75,26200.0,60.49,60.79,60.49,60.75,26200.0
2014-07-16 13:00:00,60.74,60.75,60.61,60.64,20800.0,60.74,60.75,60.61,60.64,20800.0
2014-07-16 13:30:00,60.67,60.96,60.67,60.96,29600.0,60.67,60.96,60.67,60.96,29600.0
2014-07-16 14:00:00,60.96,61.16,60.95,61.02,36800.0,60.96,61.16,60.95,61.02,36800.0
2014-07-16 14:30:00,61.03,61.03,60.84,60.86,50000.0,61.03,61.03,60.84,60.86,50000.0
2014-07-16 15:00:00,60.87,60.93,60.81,60.89,38000.0,60.87,60.93,60.81,60.89,38000.0
2014-07-16 15:30:00,60.89,60.89,60.79,60.83,59100.0,60.89,60.89,60.79,60.83,59100.0
2014-07-17 09:30:00,60.66,60.86,60.64,60.8,7300.0,60.66,60.86,60.64,60.8,7300.0
2014-07-17 10:00:00,60.82,60.93,60.65,60.93,8800.0,60.82,60.93,60.65,60.93,8800.0
2014-07-17 10:30:00,60.9,60.93,60.79,60.9,10100.0,60.9,60.93,60.79,60.9,10100.0
2014-07-17 11:00:00,60.89,60.96,60.41,60.41,11700.0,60.89,60.96,60.41,60.41,11700.0
2014-07-17 11:30:00,60.39,60.55,60.23,60.5,22400.0,60.39,60.55,60.23,60.5,22400.0
2014-07-17 12:00:00,60.5,60.6,60.34,60.59,11100.0,60.5,60.6,60.34,60.59,11100.0
2014-07-17 12:30:00,60.59,60.76,60.55,60.73,16500.0,60.59,60.76,60.55,60.73,16500.0
2014-07-17 13:00:00,60.77,60.95,60.77,60.89,6700.0,60.77,60.95,60.77,60.89,6700.0
2014-07-17 13:30:00,60.91,60.97,60.8,60.84,12000.0,60.91,60.97,60.8,60.84,12000.0
2014-07-17 14:00:00,60.78,60.82,60.67,60.68,13000.0,60.78,60.82,60.67,60.68,13000.0
2014-07-17 14:30:00,60.71,60.75,60.66,60.66,16200.0,60.71,60.75,60.66,60.66,16200.0
2014-07-17 15:00:00,60.64,60.65,60.5,60.55,98900.0,60.64,60.65,60.5,60.55,98900.0
2014-07-17 15:30:00,60.56,60.61,60.51,60.56,166000.0,60.56,60.61,60.51,60.56,166000.0
2014-07-18 09:30:00,60.74,61.08,60.13,61.07,17200.0,60.74,61.08,60.13,61.07,17200.0
2014-07-18 10:00:00,61.11,61.28,61.0,61.28,12300.0,61.11,61.28,61.0,61.28,12300.0
2014-07-18 10:30:00,61.31,61.31,61.06,61.24,19700.0,61.31,61.31,61.06,61.24,19700.0
2014-07-18 11:00:00,61.25,61.33,61.15,61.3,7400.0,61.25,61.33,61.15,61.3,7400.0
2014-07-18 11:30:00,61.29,61.42,61.28,61.32,10000.0,61.29,61.42,61.28,61.32,10000.0
2014-07-18 12:00:00,61.33,61.53,61.33,61.52,11600.0,61.33,61.53,61.33,61.52,11600.0
2014-07-18 12:30:00,61.5,61.51,61.41,61.46,15900.0,61.5,61.51,61.41,61.46,15900.0
2014-07-18 13:00:00,61.4,61.43,61.27,61.31,6900.0,61.4,61.43,61.27,61.31,6900.0
2014-07-18 13:30:00,61.28,61.33,61.21,61.27,5800.0,61.28,61.33,61.21,61.27,5800.0
2014-07-18 14:00:00,61.28,61.32,61.21,61.3,8100.0,61.28,61.32,61.21,61.3,8100.0
2014-07-18 14:30:00,61.31,61.34,61.27,61.29,9700.0,61.31,61.34,61.27,61.29,9700.0
2014-07-18 15:00:00,61.26,61.35,61.23,61.23,23300.0,61.26,61.35,61.23,61.23,23300.0
2014-07-18 15:30:00,61.22,61.23,61.09,61.15,64100.0,61.22,61.23,61.09,61.15,64100.0
2014-07-21 09:30:00,60.91,61.34,60.81,61.16,17200.0,60.91,61.34,60.81,61.16,17200.0
2014-07-21 10:00:00,61.16,61.48,61.15,61.46,47500.0,61.16,61.48,61.15,61.46,47500.0
2014-07-21 10:30:00,61.44,61.44,61.12,61.17,17800.0,61.44,61.44,61.12,61.17,17800.0
2014-07-21 11:00:00,61.14,61.44,61.11,61.41,10700.0,61.14,61.44,61.11,61.41,10700.0
2014-07-21 11:30:00,61.41,61.46,61.35,61.42,5000.0,61.41,61.46,61.35,61.42,5000.0
2014-07-21 12:00:00,61.43,61.43,61.22,61.26,5900.0,61.43,61.43,61.22,61.26,5900.0
2014-07-21 12:30:00,61.27,61.34,61.23,61.32,12200.0,61.27,61.34,61.23,61.32,12200.0
2014-07-21 13:00:00,61.31,61.62,61.31,61.61,10300.0,61.31,61.62,61.31,61.61,10300.0
2014-07-21 13:30:00,61.63,61.82,61.58,61.74,13700.0,61.63,61.82,61.58,61.74,13700.0
2014-07-21 14:00:00,61.75,61.78,61.64,61.68,11100.0,61.75,61.78,61.64,61.68,11100.0
2014-07-21 14:30:00,61.67,61.71,61.61,61.65,11000.0,61.67,61.71,61.61,61.65,11000.0
2014-07-21 15:00:00,61.65,61.7,61.51,61.59,18700.0,61.65,61.7,61.51,61.59,18700.0
2014-07-21 15:30:00,61.59,61.6,61.42,61.45,47200.0,61.59,61.6,61.42,61.45,47200.0
2014-07-22 09:30:00,62.0,62.0,61.59,61.8,7800.0,62.0,62.0,61.59,61.8,7800.0
2014-07-22 10:00:00,61.83,62.14,61.78,61.94,17200.0,61.83,62.14,61.78,61.94,17200.0
2014-07-22 10:30:00,61.94,62.07,61.73,61.73,75100.0,61.94,62.07,61.73,61.73,75100.0
2014-07-22 11:00:00,61.76,62.02,61.65,61.66,47300.0,61.76,62.02,61.65,61.66,47300.0
2014-07-22 11:30:00,61.67,61.72,61.61,61.69,9400.0,61.67,61.72,61.61,61.69,9400.0
2014-07-22 12:00:00,61.66,61.69,61.59,61.64,8200.0,61.66,61.69,61.59,61.64,8200.0
2014-07-22 12:30:00,61.66,61.69,61.61,61.64,5300.0,61.66,61.69,61.61,61.64,5300.0
2014-07-22 13:00:00,61.64,61.75,61.59,61.72,4500.0,61.64,61.75,61.59,61.72,4500.0
2014-07-22 13:30:00,61.7,61.73,61.69,61.71,4500.0,61.7,61.73,61.69,61.71,4500.0
2014-07-22 14:00:00,61.7,61.82,61.7,61.79,5400.0,61.7,61.82,61.7,61.79,5400.0
2014-07-22 14:30:00,61.79,61.83,61.57,61.69,14500.0,61.79,61.83,61.57,61.69,14500.0
2014-07-22 15:00:00,61.63,61.71,61.61,61.67,13800.0,61.63,61.71,61.61,61.67,13800.0
2014-07-22 15:30:00,61.68,61.74,61.63,61.64,78000.0,61.68,61.74,61.63,61.64,78000.0
2014-07-23 09:30:00,61.62,61.62,61.02,61.07,29400.0,61.62,61.62,61.02,61.07,29400.0
2014-07-23 10:00:00,61.07,61.07,60.84,60.9,21400.0,61.07,61.07,60.84,60.9,21400.0
2014-07-23 10:30:00,60.92,60.98,60.87,60.98,20900.0,60.92,60.98,60.87,60.98,20900.0
2014-07-23 11:00:00,61.01,61.12,61.0,61.07,5600.0,61.01,61.12,61.0,61.07,5600.0
2014-07-23 11:30:00,61.09,61.27,61.09,61.22,9100.0,61.09,61.27,61.09,61.22,9100.0
2014-07-23 12:00:00,61.24,61.25,61.11,61.11,6900.0,61.24,61.25,61.11,61.11,6900.0
2014-07-23 12:30:00,61.08,61.08,60.94,60.97,8900.0,61.08,61.08,60.94,60.97,8900.0
2014-07-23 13:00:00,61.02,61.04,60.95,61.0,7000.0,61.02,61.04,60.95,61.0,7000.0
2014-07-23 13:30:00,60.99,61.09,60.99,61.04,7200.0,60.99,61.09,60.99,61.04,7200.0
2014-07-23 14:00:00,61.05,61.1,61.03,61.08,18000.0,61.05,61.1,61.03,61.08,18000.0
2014-07-23 14:30:00,61.07,61.11,61.0,61.07,17300.0,61.07,61.11,61.0,61.07,17300.0
2014-07-23 15:00:00,61.07,61.07,60.94,60.95,34400.0,61.07,61.07,60.94,60.95,34400.0
2014-07-23 15:30:00,60.95,60.96,60.82,60.89,59200.0,60.95,60.96,60.82,60.89,59200.0
2014-07-24 09:30:00,61.04,61.21,60.88,61.13,14200.0,61.04,61.21,60.88,61.13,14200.0
2014-07-24 10:00:00,61.07,61.21,60.96,61.09,30300.0,61.07,61.21,60.96,61.09,30300.0
2014-07-24 10:30:00,61.09,61.15,61.03,61.11,8700.0,61.09,61.15,61.03,61.11,8700.0
2014-07-24 11:00:00,61.11,61.25,61.08,61.24,14900.0,61.11,61.25,61.08,61.24,14900.0
2014-07-24 11:30:00,61.22,61.28,61.1,61.1,8900.0,61.22,61.28,61.1,61.1,8900.0
2014-07-24 12:00:00,61.1,61.18,61.07,61.07,8700.0,61.1,61.18,61.07,61.07,8700.0
2014-07-24 12:30:00,61.07,61.12,61.01,61.12,8500.0,61.07,61.12,61.01,61.12,8500.0
2014-07-24 13:00:00,61.11,61.11,60.86,60.91,20700.0,61.11,61.11,60.86,60.91,20700.0
2014-07-24 13:30:00,60.91,60.96,60.84,60.96,24900.0,60.91,60.96,60.84,60.96,24900.0
2014-07-24 14:00:00,60.97,60.98,60.91,60.93,11900.0,60.97,60.98,60.91,60.93,11900.0
2014-07-24 14:30:00,60.93,61.0,60.89,60.96,13900.0,60.93,61.0,60.89,60.96,13900.0
2014-07-24 15:00:00,60.96,60.99,60.88,60.91,17200.0,60.96,60.99,60.88,60.91,17200.0
2014-07-24 15:30:00,60.91,61.02,60.88,60.9,61800.0,60.91,61.02,60.88,60.9,61800.0
2014-07-25 09:30:00,60.82,60.82,59.88,59.98,63800.0,60.82,60.82,59.88,59.98,63800.0
2014-07-25 10:00:00,59.99,60.3,59.96,60.27,33500.0,59.99,60.3,59.96,60.27,33500.0
2014-07-25 10:30:00,60.27,60.39,60.21,60.24,12700.0,60.27,60.39,60.21,60.24,12700.0
2014-07-25 11:00:00,60.24,60.24,59.84,59.95,16200.0,60.24,60.24,59.84,59.95,16200.0
2014-07-25 11:30:00,59.91,60.13,59.91,60.1,10700.0,59.91,60.13,59.91,60.1,10700.0
2014-07-25 12:00:00,60.08,60.33,60.08,60.26,7300.0,60.08,60.33,60.08,60.26,7300.0
2014-07-25 12:30:00,60.25,60.38,60.24,60.26,7700.0,60.25,60.38,60.24,60.26,7700.0
2014-07-25 13:00:00,60.24,60.29,60.21,60.22,6800.0,60.24,60.29,60.21,60.22,6800.0
2014-07-25 13:30:00,60.27,60.3,60.16,60.16,10400.0,60.27,60.3,60.16,60.16,10400.0
2014-07-25 14:00:00,60.16,60.24,60.08,60.22,9500.0,60.16,60.24,60.08,60.22,9500.0
2014-07-25 14:30:00,60.22,60.28,60.19,60.22,9900.0,60.22,60.28,60.19,60.22,9900.0
2014-07-25 15:00:00,60.25,60.26,60.15,60.17,16900.0,60.25,60.26,60.15,60.17,16900.0
2014-07-25 15:30:00,60.18,60.18,60.07,60.14,55400.0,60.18,60.18,60.07,60.14,55400.0
2014-07-28 09:30:00,60.25,60.32,59.99,60.23,50500.0,60.25,60.32,59.99,60.23,50500.0
2014-07-28 10:00:00,60.2,60.3,59.97,60.02,51000.0,60.2,60.3,59.97,60.02,51000.0
2014-07-28 10:30:00,60.0,60.2,59.88,60.06,29800.0,60.0,60.2,59.88,60.06,29800.0
2014-07-28 11:00:00,60.05,60.3,59.96,60.28,26200.0,60.05,60.3,59.96,60.28,26200.0
2014-07-28 11:30:00,60.32,60.36,60.1,60.17,30900.0,60.32,60.36,60.1,60.17,30900.0
2014-07-28 12:00:00,60.2,60.25,60.1,60.19,24300.0,60.2,60.25,60.1,60.19,24300.0
2014-07-28 12:30:00,60.19,60.61,60.19,60.59,42200.0,60.19,60.61,60.19,60.59,42200.0
2014-07-28 13:00:00,60.61,60.81,60.47,60.7,28800.0,60.61,60.81,60.47,60.7,28800.0
2014-07-28 13:30:00,60.72,60.94,60.71,60.81,39100.0,60.72,60.94,60.71,60.81,39100.0
2014-07-28 14:00:00,60.82,60.84,60.72,60.83,38200.0,60.82,60.84,60.72,60.83,38200.0
2014-07-28 14:30:00,60.84,60.91,60.74,60.87,46700.0,60.84,60.91,60.74,60.87,46700.0
2014-07-28 15:00:00,60.9,61.04,60.83,60.91,79300.0,60.9,61.04,60.83,60.91,79300.0
2014-07-28 15:30:00,60.91,61.02,60.83,60.84,141100.0,60.91,61.02,60.83,60.84,141100.0
2014-07-29 09:30:00,60.97,61.51,59.49,60.04,92700.0,60.97,61.51,59.49,60.04,92700.0
2014-07-29 10:00:00,60.05,60.52,60.02,60.1,62700.0,60.05,60.52,60.02,60.1,62700.0
2014-07-29 10:30:00,60.13,60.2,60.01,60.17,98100.0,60.13,60.2,60.01,60.17,98100.0
2014-07-29 11:00:00,60.19,60.19,59.72,59.72,73300.0,60.19,60.19,59.72,59.72,73300.0
2014-07-29 11:30:00,59.63,59.63,59.28,59.52,31900.0,59.63,59.63,59.28,59.52,31900.0
2014-07-29 12:00:00,59.54,59.63,59.4,59.52,20000.0,59.54,59.63,59.4,59.52,20000.0
2014-07-29 12:30:00,59.53,59.73,59.51,59.59,18800.0,59.53,59.73,59.51,59.59,18800.0
2014-07-29 13:00:00,59.6,59.96,59.46,59.95,47500.0,59.6,59.96,59.46,59.95,47500.0
2014-07-29 13:30:00,59.92,60.0,59.61,59.72,29600.0,59.92,60.0,59.61,59.72,29600.0
2014-07-29 14:00:00,59.73,59.89,59.57,59.73,35600.0,59.73,59.89,59.57,59.73,35600.0
2014-07-29 14:30:00,59.74,59.86,59.69,59.83,37100.0,59.74,59.86,59.69,59.83,37100.0
2014-07-29 15:00:00,59.82,59.85,59.24,59.26,104400.0,59.82,59.85,59.24,59.26,104400.0
2014-07-29 15:30:00,59.23,59.48,58.95,58.95,245300.0,59.23,59.48,58.95,58.95,245300.0
2014-07-30 09:30:00,59.5,59.65,59.23,59.23,57800.0,59.5,59.65,59.23,59.23,57800.0
2014-07-30 10:00:00,59.25,59.29,58.87,59.16,39300.0,59.25,59.29,58.87,59.16,39300.0
2014-07-30 10:30:00,59.18,59.34,59.13,59.15,23200.0,59.18,59.34,59.13,59.15,23200.0
2014-07-30 11:00:00,59.13,59.15,58.91,59.04,30000.0,59.13,59.15,58.91,59.04,30000.0
2014-07-30 11:30:00,59.04,59.21,59.0,59.08,36000.0,59.04,59.21,59.0,59.08,36000.0
2014-07-30 12:00:00,59.08,59.25,59.07,59.25,39200.0,59.08,59.25,59.07,59.25,39200.0
2014-07-30 12:30:00,59.25,59.35,59.17,59.22,52000.0,59.25,59.35,59.17,59.22,52000.0
2014-07-30 13:00:00,59.24,59.25,59.0,59.02,22100.0,59.24,59.25,59.0,59.02,22100.0
2014-07-30 13:30:00,59.01,59.2,59.01,59.17,45800.0,59.01,59.2,59.01,59.17,45800.0
2014-07-30 14:00:00,59.18,59.65,59.14,59.34,66500.0,59.18,59.65,59.14,59.34,66500.0
2014-07-30 14:30:00,59.38,59.38,59.13,59.27,32500.0,59.38,59.38,59.13,59.27,32500.0
2014-07-30 15:00:00,59.28,59.3,59.11,59.24,61100.0,59.28,59.3,59.11,59.24,61100.0
2014-07-30 15:30:00,59.24,59.35,58.92,58.96,147600.0,59.24,59.35,58.92,58.96,147600.0
2014-07-31 09:30:00,58.57,58.95,58.21,58.87,59600.0,58.57,58.95,58.21,58.87,59600.0
2014-07-31 10:00:00,58.87,58.96,58.53,58.53,35600.0,58.87,58.96,58.53,58.53,35600.0
2014-07-31 10:30:00,58.52,58.55,58.28,58.29,35400.0,58.52,58.55,58.28,58.29,35400.0
2014-07-31 11:00:00,58.32,58.47,58.31,58.44,22800.0,58.32,58.47,58.31,58.44,22800.0
2014-07-31 11:30:00,58.41,58.47,58.16,58.16,27100.0,58.41,58.47,58.16,58.16,27100.0
2014-07-31 12:00:00,58.15,58.28,58.03,58.07,19500.0,58.15,58.28,58.03,58.07,19500.0
2014-07-31 12:30:00,58.05,58.2,58.0,58.17,19900.0,58.05,58.2,58.0,58.17,19900.0
2014-07-31 13:00:00,58.17,58.17,57.99,58.05,20100.0,58.17,58.17,57.99,58.05,20100.0
2014-07-31 13:30:00,58.08,58.23,58.04,58.23,29300.0,58.08,58.23,58.04,58.23,29300.0
2014-07-31 14:00:00,58.24,58.41,58.24,58.39,32400.0,58.24,58.41,58.24,58.39,32400.0
2014-07-31 14:30:00,58.39,58.39,58.1,58.15,32100.0,58.39,58.39,58.1,58.15,32100.0
2014-07-31 15:00:00,58.14,58.27,58.02,58.09,45900.0,58.14,58.27,58.02,58.09,45900.0
2014-07-31 15:30:00,58.09,58.26,57.94,57.94,148300.0,58.09,58.26,57.94,57.94,148300.0
2014-08-01 09:30:00,57.72,58.4,57.44,58.3,52900.0,57.72,58.4,57.44,58.3,52900.0
2014-08-01 10:00:00,58.26,58.33,57.52,58.08,52800.0,58.26,58.33,57.52,58.08,52800.0
2014-08-01 10:30:00,58.04,58.07,57.8,57.93,30000.0,58.04,58.07,57.8,57.93,30000.0
2014-08-01 11:00:00,57.91,57.94,57.54,57.56,27900.0,57.91,57.94,57.54,57.56,27900.0
2014-08-01 11:30:00,57.55,57.58,57.22,57.26,34400.0,57.55,57.58,57.22,57.26,34400.0
2014-08-01 12:00:00,57.28,57.36,57.17,57.32,42300.0,57.28,57.36,57.17,57.32,42300.0
2014-08-01 12:30:00,57.32,57.47,57.27,57.4,32500.0,57.32,57.47,57.27,57.4,32500.0
2014-08-01 13:00:00,57.41,57.73,57.34,57.73,35700.0,57.41,57.73,57.34,57.73,35700.0
2014-08-01 13:30:00,57.77,57.8,57.63,57.72,28100.0,57.77,57.8,57.63,57.72,28100.0
2014-08-01 14:00:00,57.72,57.95,57.65,57.77,36800.0,57.72,57.95,57.65,57.77,36800.0
2014-08-01 14:30:00,57.78,58.0,57.78,57.86,57400.0,57.78,58.0,57.78,57.86,57400.0
2014-08-01 15:00:00,57.87,58.08,57.77,57.77,84600.0,57.87,58.08,57.77,57.77,84600.0
2014-08-01 15:30:00,57.79,57.93,57.7,57.86,144000.0,57.79,57.93,57.7,57.86,144000.0
2014-08-04 09:30:00,57.98,58.65,57.98,58.17,29100.0,57.98,58.65,57.98,58.17,29100.0
2014-08-04 10:00:00,58.14,58.14,57.7,57.7,29900.0,58.14,58.14,57.7,57.7,29900.0
2014-08-04 10:30:00,57.66,57.71,57.44,57.44,17300.0,57.66,57.71,57.44,57.44,17300.0
2014-08-04 11:00:00,57.48,57.73,57.43,57.73,14500.0,57.48,57.73,57.43,57.73,14500.0
2014-08-04 11:30:00,57.74,57.89,57.74,57.87,11400.0,57.74,57.89,57.74,57.87,11400.0
2014-08-04 12:00:00,57.85,57.98,57.8,57.95,13700.0,57.85,57.98,57.8,57.95,13700.0
2014-08-04 12:30:00,57.93,57.93,57.82,57.83,10700.0,57.93,57.93,57.82,57.83,10700.0
2014-08-04 13:00:00,57.86,57.87,57.54,57.73,81600.0,57.86,57.87,57.54,57.73,81600.0
2014-08-04 13:30:00,57.73,57.95,57.73,57.92,17300.0,57.73,57.95,57.73,57.92,17300.0
2014-08-04 14:00:00,57.92,57.97,57.85,57.88,16100.0,57.92,57.97,57.85,57.88,16100.0
2014-08-04 14:30:00,57.88,58.18,57.88,58.16,24900.0,57.88,58.18,57.88,58.16,24900.0
2014-08-04 15:00:00,58.15,58.2,58.07,58.2,23300.0,58.15,58.2,58.07,58.2,23300.0
2014-08-04 15:30:00,58.2,58.31,58.16,58.2,68500.0,58.2,58.31,58.16,58.2,68500.0
2014-08-05 09:30:00,58.13,58.21,57.73,57.92,23400.0,58.13,58.21,57.73,57.92,23400.0
2014-08-05 10:00:00,57.93,58.22,57.84,58.22,20900.0,57.93,58.22,57.84,58.22,20900.0
2014-08-05 10:30:00,58.24,58.46,58.19,58.41,25200.0,58.24,58.46,58.19,58.41,25200.0
2014-08-05 11:00:00,58.43,58.55,58.36,58.47,32100.0,58.43,58.55,58.36,58.47,32100.0
2014-08-05 11:30:00,58.46,58.53,58.35,58.35,19200.0,58.46,58.53,58.35,58.35,19200.0
2014-08-05 12:00:00,58.37,58.44,58.3,58.39,30800.0,58.37,58.44,58.3,58.39,30800.0
2014-08-05 12:30:00,58.39,58.47,58.31,58.39,35900.0,58.39,58.47,58.31,58.39,35900.0
2014-08-05 13:00:00,58.41,58.52,58.32,58.48,22900.0,58.41,58.52,58.32,58.48,22900.0
2014-08-05 13:30:00,58.51,58.54,58.04,58.04,34700.0,58.51,58.54,58.04,58.04,34700.0
2014-08-05 14:00:00,58.06,58.15,57.87,58.14,45900.0,58.06,58.15,57.87,58.14,45900.0
2014-08-05 14:30:00,58.15,58.34,58.15,58.29,38300.0,58.15,58.34,58.15,58.29,38300.0
2014-08-05 15:00:00,58.26,58.32,58.09,58.14,50200.0,58.26,58.32,58.09,58.14,50200.0
2014-08-05 15:30:00,58.1,58.25,58.05,58.16,134800.0,58.1,58.25,58.05,58.16,134800.0
2014-08-06 09:30:00,58.08,58.79,58.03,58.27,92200.0,58.08,58.79,58.03,58.27,92200.0
2014-08-06 10:00:00,58.34,58.69,58.21,58.43,69000.0,58.34,58.69,58.21,58.43,69000.0
2014-08-06 10:30:00,58.44,58.5,58.07,58.36,98400.0,58.44,58.5,58.07,58.36,98400.0
2014-08-06 11:00:00,58.35,58.45,58.29,58.37,30500.0,58.35,58.45,58.29,58.37,30500.0
2014-08-06 11:30:00,58.42,58.56,58.42,58.47,33500.0,58.42,58.56,58.42,58.47,33500.0
2014-08-06 12:00:00,58.48,58.5,58.29,58.3,29900.0,58.48,58.5,58.29,58.3,29900.0
2014-08-06 12:30:00,58.32,58.4,58.25,58.25,19800.0,58.32,58.4,58.25,58.25,19800.0
2014-08-06 13:00:00,58.27,58.28,58.09,58.09,14200.0,58.27,58.28,58.09,58.09,14200.0
2014-08-06 13:30:00,58.09,58.17,58.02,58.05,28300.0,58.09,58.17,58.02,58.05,28300.0
2014-08-06 14:00:00,58.06,58.19,58.01,58.09,23600.0,58.06,58.19,58.01,58.09,23600.0
2014-08-06 14:30:00,58.12,58.21,58.03,58.14,23800.0,58.12,58.21,58.03,58.14,23800.0
2014-08-06 15:00:00,58.15,58.17,58.0,58.07,29000.0,58.15,58.17,58.0,58.07,29000.0
2014-08-06 15:30:00,58.07,58.21,58.0,58.08,69200.0,58.07,58.21,58.0,58.08,69200.0
2014-08-07 09:30:00,58.39,58.45,57.83,57.95,49800.0,58.39,58.45,57.83,57.95,49800.0
2014-08-07 10:00:00,57.95,57.95,57.51,57.55,77200.0,57.95,57.95,57.51,57.55,77200.0
2014-08-07 10:30:00,57.56,57.66,57.37,57.53,28900.0,57.56,57.66,57.37,57.53,28900.0
2014-08-07 11:00:00,57.53,57.65,57.39,57.59,25900.0,57.53,57.65,57.39,57.59,25900.0
2014-08-07 11:30:00,57.6,57.64,57.51,57.61,22100.0,57.6,57.64,57.51,57.61,22100.0
2014-08-07 12:00:00,57.59,57.71,57.54,57.62,19600.0,57.59,57.71,57.54,57.62,19600.0
2014-08-07 12:30:00,57.62,57.65,57.49,57.63,20400.0,57.62,57.65,57.49,57.63,20400.0
2014-08-07 13:00:00,57.63,57.85,57.63,57.81,19300.0,57.63,57.85,57.63,57.81,19300.0
2014-08-07 13:30:00,57.82,58.09,57.78,58.01,37800.0,57.82,58.09,57.78,58.01,37800.0
2014-08-07 14:00:00,58.01,58.01,57.89,57.93,50500.0,58.01,58.01,57.89,57.93,50500.0
2014-08-07 14:30:00,57.92,57.95,57.84,57.85,48300.0,57.92,57.95,57.84,57.85,48300.0
2014-08-07 15:00:00,57.85,57.89,57.7,57.76,126600.0,57.85,57.89,57.7,57.76,126600.0
2014-08-07 15:30:00,57.76,57.8,57.6,57.73,128200.0,57.76,57.8,57.6,57.73,128200.0
2014-08-08 09:30:00,57.69,57.94,57.55,57.84,54200.0,57.69,57.94,57.55,57.84,54200.0
2014-08-08 10:00:00,57.85,57.96,57.66,57.67,46500.0,57.85,57.96,57.66,57.67,46500.0
2014-08-08 10:30:00,57.64,57.89,57.62,57.83,40500.0,57.64,57.89,57.62,57.83,40500.0
2014-08-08 11:00:00,57.82,57.99,57.81,57.9,48900.0,57.82,57.99,57.81,57.9,48900.0
2014-08-08 11:30:00,57.92,58.18,57.92,58.15,21000.0,57.92,58.18,57.92,58.15,21000.0
2014-08-08 12:00:00,58.15,58.16,58.05,58.12,20000.0,58.15,58.16,58.05,58.12,20000.0
2014-08-08 12:30:00,58.12,58.16,58.02,58.02,18500.0,58.12,58.16,58.02,58.02,18500.0
2014-08-08 13:00:00,58.03,58.28,57.99,58.28,31100.0,58.03,58.28,57.99,58.28,31100.0
2014-08-08 13:30:00,58.28,58.43,58.23,58.38,21700.0,58.28,58.43,58.23,58.38,21700.0
2014-08-08 14:00:00,58.38,58.42,58.33,58.36,23400.0,58.38,58.42,58.33,58.36,23400.0
2014-08-08 14:30:00,58.36,58.45,58.34,58.36,26100.0,58.36,58.45,58.34,58.36,26100.0
2014-08-08 15:00:00,58.35,58.41,58.3,58.39,32700.0,58.35,58.41,58.3,58.39,32700.0
2014-08-08 15:30:00,58.41,58.43,58.24,58.29,95900.0,58.41,58.43,58.24,58.29,95900.0
2014-08-11 09:30:00,58.64,59.23,58.35,59.17,51000.0,58.64,59.23,58.35,59.17,51000.0
2014-08-11 10:00:00,59.18,59.25,59.06,59.16,46400.0,59.18,59.25,59.06,59.16,46400.0
2014-08-11 10:30:00,59.17,59.21,59.06,59.07,46800.0,59.17,59.21,59.06,59.07,46800.0
2014-08-11 11:00:00,59.06,59.23,58.96,59.22,49100.0,59.06,59.23,58.96,59.22,49100.0
2014-08-11 11:30:00,59.22,59.25,59.02,59.02,20300.0,59.22,59.25,59.02,59.02,20300.0
2014-08-11 12:00:00,59.02,59.06,58.95,59.03,20500.0,59.02,59.06,58.95,59.03,20500.0
2014-08-11 12:30:00,59.05,59.09,58.92,58.92,20200.0,59.05,59.09,58.92,58.92,20200.0
2014-08-11 13:00:00,58.9,58.99,58.86,58.87,19500.0,58.9,58.99,58.86,58.87,19500.0
2014-08-11 13:30:00,58.87,58.98,58.73,58.75,51900.0,58.87,58.98,58.73,58.75,51900.0
2014-08-11 14:00:00,58.75,58.83,58.7,58.78,29600.0,58.75,58.83,58.7,58.78,29600.0
2014-08-11 14:30:00,58.78,58.89,58.74,58.86,37000.0,58.78,58.89,58.74,58.86,37000.0
2014-08-11 15:00:00,58.85,58.94,58.8,58.91,36000.0,58.85,58.94,58.8,58.91,36000.0
2014-08-11 15:30:00,58.91,58.99,58.88,58.95,62200.0,58.91,58.99,58.88,58.95,62200.0
2014-08-12 09:30:00,58.81,59.67,58.81,59.47,39700.0,58.81,59.67,58.81,59.47,39700.0
2014-08-12 10:00:00,59.51,59.51,59.17,59.35,34700.0,59.51,59.51,59.17,59.35,34700.0
2014-08-12 10:30:00,59.36,59.36,59.1,59.11,21600.0,59.36,59.36,59.1,59.11,21600.0
2014-08-12 11:00:00,59.1,59.1,58.92,59.06,26800.0,59.1,59.1,58.92,59.06,26800.0
2014-08-12 11:30:00,59.06,59.11,59.04,59.07,15100.0,59.06,59.11,59.04,59.07,15100.0
2014-08-12 12:00:00,59.07,59.11,58.93,59.04,17400.0,59.07,59.11,58.93,59.04,17400.0
2014-08-12 12:30:00,59.04,59.19,59.01,59.01,17100.0,59.04,59.19,59.01,59.01,17100.0
2014-08-12 13:00:00,59.03,59.07,58.95,59.0,13000.0,59.03,59.07,58.95,59.0,13000.0
2014-08-12 13:30:00,59.02,59.05,58.87,58.95,38700.0,59.02,59.05,58.87,58.95,38700.0
2014-08-12 14:00:00,58.96,58.98,58.78,58.82,31300.0,58.96,58.98,58.78,58.82,31300.0
2014-08-12 14:30:00,58.82,58.91,58.79,58.88,27000.0,58.82,58.91,58.79,58.88,27000.0
2014-08-12 15:00:00,58.89,59.05,58.89,59.01,28700.0,58.89,59.05,58.89,59.01,28700.0
2014-08-12 15:30:00,59.0,59.27,59.0,59.16,79200.0,59.0,59.27,59.0,59.16,79200.0
2014-08-13 09:30:00,59.48,59.62,59.31,59.54,27200.0,59.48,59.62,59.31,59.54,27200.0
2014-08-13 10:00:00,59.54,59.94,59.54,59.94,69500.0,59.54,59.94,59.54,59.94,69500.0
2014-08-13 10:30:00,59.95,60.15,59.92,60.14,62200.0,59.95,60.15,59.92,60.14,62200.0
2014-08-13 11:00:00,60.16,60.39,60.15,60.33,57700.0,60.16,60.39,60.15,60.33,57700.0
2014-08-13 11:30:00,60.33,60.51,60.33,60.4,43400.0,60.33,60.51,60.33,60.4,43400.0
2014-08-13 12:00:00,60.37,60.45,60.3,60.41,44000.0,60.37,60.45,60.3,60.41,44000.0
2014-08-13 12:30:00,60.41,60.41,60.16,60.21,16800.0,60.41,60.41,60.16,60.21,16800.0
2014-08-13 13:00:00,60.21,60.21,60.01,60.01,21800.0,60.21,60.21,60.01,60.01,21800.0
2014-08-13 13:30:00,59.99,60.01,59.89,59.9,23000.0,59.99,60.01,59.89,59.9,23000.0
2014-08-13 14:00:00,59.9,59.92,59.67,59.71,51300.0,59.9,59.92,59.67,59.71,51300.0
2014-08-13 14:30:00,59.71,59.82,59.68,59.8,49300.0,59.71,59.82,59.68,59.8,49300.0
2014-08-13 15:00:00,59.8,59.87,59.68,59.85,58700.0,59.8,59.87,59.68,59.85,58700.0
2014-08-13 15:30:00,59.85,59.93,59.74,59.88,106100.0,59.85,59.93,59.74,59.88,106100.0
2014-08-14 09:30:00,60.04,60.4,60.0,60.24,26000.0,60.04,60.4,60.0,60.24,26000.0
2014-08-14 10:00:00,60.2,60.39,60.06,60.28,54300.0,60.2,60.39,60.06,60.28,54300.0
2014-08-14 10:30:00,60.3,60.47,60.29,60.36,25700.0,60.3,60.47,60.29,60.36,25700.0
2014-08-14 11:00:00,60.32,60.33,60.22,60.28,27700.0,60.32,60.33,60.22,60.28,27700.0
2014-08-14 11:30:00,60.29,60.38,60.25,60.38,15300.0,60.29,60.38,60.25,60.38,15300.0
2014-08-14 12:00:00,60.37,60.49,60.36,60.49,16000.0,60.37,60.49,60.36,60.49,16000.0
2014-08-14 12:30:00,60.49,60.49,60.41,60.46,9300.0,60.49,60.49,60.41,60.46,9300.0
2014-08-14 13:00:00,60.47,60.47,60.34,60.34,10300.0,60.47,60.47,60.34,60.34,10300.0
2014-08-14 13:30:00,60.35,60.35,60.25,60.29,24800.0,60.35,60.35,60.25,60.29,24800.0
2014-08-14 14:00:00,60.3,60.41,60.24,60.38,22200.0,60.3,60.41,60.24,60.38,22200.0
2014-08-14 14:30:00,60.37,60.48,60.34,60.48,25700.0,60.37,60.48,60.34,60.48,25700.0
2014-08-14 15:00:00,60.48,60.52,60.41,60.41,35800.0,60.48,60.52,60.41,60.41,35800.0
2014-08-14 15:30:00,60.42,60.57,60.42,60.57,90100.0,60.42,60.57,60.42,60.57,90100.0
2014-08-15 09:30:00,60.84,60.87,60.53,60.77,39100.0,60.84,60.87,60.53,60.77,39100.0
2014-08-15 10:00:00,60.78,60.9,60.71,60.79,13200.0,60.78,60.9,60.71,60.79,13200.0
2014-08-15 10:30:00,60.8,60.97,60.48,60.69,73400.0,60.8,60.97,60.48,60.69,73400.0
2014-08-15 11:00:00,60.66,60.69,60.54,60.57,29200.0,60.66,60.69,60.54,60.57,29200.0
2014-08-15 11:30:00,60.55,60.62,60.12,60.28,20000.0,60.55,60.62,60.12,60.28,20000.0
2014-08-15 12:00:00,60.27,60.32,60.08,60.31,15200.0,60.27,60.32,60.08,60.31,15200.0
2014-08-15 12:30:00,60.3,60.48,60.27,60.38,24100.0,60.3,60.48,60.27,60.38,24100.0
2014-08-15 13:00:00,60.33,60.54,60.3,60.5,15800.0,60.33,60.54,60.3,60.5,15800.0
2014-08-15 13:30:00,60.49,60.49,60.38,60.45,13700.0,60.49,60.49,60.38,60.45,13700.0
2014-08-15 14:00:00,60.45,60.66,60.43,60.66,15300.0,60.45,60.66,60.43,60.66,15300.0
2014-08-15 14:30:00,60.67,60.81,60.67,60.75,24200.0,60.67,60.81,60.67,60.75,24200.0
2014-08-15 15:00:00,60.76,60.79,60.58,60.59,20300.0,60.76,60.79,60.58,60.59,20300.0
2014-08-15 15:30:00,60.59,60.74,60.58,60.73,62200.0,60.59,60.74,60.58,60.73,62200.0
2014-08-18 09:30:00,60.4,60.72,59.96,60.24,141000.0,60.4,60.72,59.96,60.24,141000.0
2014-08-18 10:00:00,60.25,60.44,60.15,60.31,80400.0,60.25,60.44,60.15,60.31,80400.0
2014-08-18 10:30:00,60.31,60.48,60.31,60.46,41700.0,60.31,60.48,60.31,60.46,41700.0
2014-08-18 11:00:00,60.47,60.49,60.33,60.37,43700.0,60.47,60.49,60.33,60.37,43700.0
2014-08-18 11:30:00,60.38,60.42,60.3,60.35,48800.0,60.38,60.42,60.3,60.35,48800.0
2014-08-18 12:00:00,60.36,60.46,60.34,60.37,23000.0,60.36,60.46,60.34,60.37,23000.0
2014-08-18 12:30:00,60.36,60.4,60.26,60.26,33700.0,60.36,60.4,60.26,60.26,33700.0
2014-08-18 13:00:00,60.27,60.39,60.27,60.36,19900.0,60.27,60.39,60.27,60.36,19900.0
2014-08-18 13:30:00,60.39,60.41,60.28,60.3,29400.0,60.39,60.41,60.28,60.3,29400.0
2014-08-18 14:00:00,60.3,60.39,60.25,60.38,30400.0,60.3,60.39,60.25,60.38,30400.0
2014-08-18 14:30:00,60.39,60.41,60.33,60.41,31000.0,60.39,60.41,60.33,60.41,31000.0
2014-08-18 15:00:00,60.42,60.47,60.3,60.32,39100.0,60.42,60.47,60.3,60.32,39100.0
2014-08-18 15:30:00,60.32,60.55,60.28,60.53,76200.0,60.32,60.55,60.28,60.53,76200.0
2014-08-19 09:30:00,60.55,60.83,60.53,60.76,23100.0,60.55,60.83,60.53,60.76,23100.0
2014-08-19 10:00:00,60.79,60.93,60.75,60.77,12100.0,60.79,60.93,60.75,60.77,12100.0
2014-08-19 10:30:00,60.76,60.77,60.6,60.74,13900.0,60.76,60.77,60.6,60.74,13900.0
2014-08-19 11:00:00,60.72,60.76,60.64,60.76,14000.0,60.72,60.76,60.64,60.76,14000.0
2014-08-19 11:30:00,60.76,60.8,60.66,60.8,9600.0,60.76,60.8,60.66,60.8,9600.0
2014-08-19 12:00:00,60.81,61.0,60.77,60.98,51200.0,60.81,61.0,60.77,60.98,51200.0
2014-08-19 12:30:00,60.97,60.97,60.92,60.94,9300.0,60.97,60.97,60.92,60.94,9300.0
2014-08-19 13:00:00,60.94,60.96,60.83,60.83,10800.0,60.94,60.96,60.83,60.83,10800.0
2014-08-19 13:30:00,60.83,60.84,60.75,60.78,14800.0,60.83,60.84,60.75,60.78,14800.0
2014-08-19 14:00:00,60.77,60.83,60.75,60.81,18900.0,60.77,60.83,60.75,60.81,18900.0
2014-08-19 14:30:00,60.81,60.88,60.81,60.87,9400.0,60.81,60.88,60.81,60.87,9400.0
2014-08-19 15:00:00,60.86,60.89,60.79,60.83,19700.0,60.86,60.89,60.79,60.83,19700.0
2014-08-19 15:30:00,60.83,61.03,60.8,61.02,76200.0,60.83,61.03,60.8,61.02,76200.0
2014-08-20 09:30:00,60.92,61.19,60.63,61.14,20500.0,60.92,61.19,60.63,61.14,20500.0
2014-08-20 10:00:00,61.13,61.17,60.94,61.09,17100.0,61.13,61.17,60.94,61.09,17100.0
2014-08-20 10:30:00,61.08,61.09,60.86,60.96,29300.0,61.08,61.09,60.86,60.96,29300.0
2014-08-20 11:00:00,60.95,61.06,60.89,60.99,34900.0,60.95,61.06,60.89,60.99,34900.0
2014-08-20 11:30:00,60.98,61.17,60.96,61.16,18800.0,60.98,61.17,60.96,61.16,18800.0
2014-08-20 12:00:00,61.14,61.21,61.08,61.2,14300.0,61.14,61.21,61.08,61.2,14300.0
2014-08-20 12:30:00,61.19,61.21,61.12,61.17,12300.0,61.19,61.21,61.12,61.17,12300.0
2014-08-20 13:00:00,61.18,61.33,61.16,61.3,15700.0,61.18,61.33,61.16,61.3,15700.0
2014-08-20 13:30:00,61.27,61.37,61.24,61.26,50500.0,61.27,61.37,61.24,61.26,50500.0
2014-08-20 14:00:00,61.26,61.34,61.09,61.29,35200.0,61.26,61.34,61.09,61.29,35200.0
2014-08-20 14:30:00,61.29,61.35,61.24,61.32,16200.0,61.29,61.35,61.24,61.32,16200.0
2014-08-20 15:00:00,61.32,61.42,61.3,61.37,23200.0,61.32,61.42,61.3,61.37,23200.0
2014-08-20 15:30:00,61.37,61.58,61.36,61.54,87800.0,61.37,61.58,61.36,61.54,87800.0
2014-08-21 09:30:00,61.6,61.84,61.47,61.84,30600.0,61.6,61.84,61.47,61.84,30600.0
2014-08-21 10:00:00,61.85,61.87,61.55,61.73,38400.0,61.85,61.87,61.55,61.73,38400.0
2014-08-21 10:30:00,61.73,62.05,61.71,62.02,24700.0,61.73,62.05,61.71,62.02,24700.0
2014-08-21 11:00:00,62.05,62.24,62.0,62.22,23100.0,62.05,62.24,62.0,62.22,23100.0
2014-08-21 11:30:00,62.21,62.28,62.14,62.2,68900.0,62.21,62.28,62.14,62.2,68900.0
2014-08-21 12:00:00,62.19,62.22,62.1,62.17,19800.0,62.19,62.22,62.1,62.17,19800.0
2014-08-21 12:30:00,62.17,62.2,62.11,62.19,17900.0,62.17,62.2,62.11,62.19,17900.0
2014-08-21 13:00:00,62.19,62.24,62.06,62.06,46700.0,62.19,62.24,62.06,62.06,46700.0
2014-08-21 13:30:00,62.06,62.13,61.96,62.13,51800.0,62.06,62.13,61.96,62.13,51800.0
2014-08-21 14:00:00,62.12,62.12,62.01,62.04,10500.0,62.12,62.12,62.01,62.04,10500.0
2014-08-21 14:30:00,62.04,62.06,61.94,62.01,18100.0,62.04,62.06,61.94,62.01,18100.0
2014-08-21 15:00:00,62.01,62.1,61.98,62.05,37200.0,62.01,62.1,61.98,62.05,37200.0
2014-08-21 15:30:00,62.06,62.13,62.05,62.11,73100.0,62.06,62.13,62.05,62.11,73100.0
2014-08-22 09:30:00,61.97,62.0,61.75,61.88,38800.0,61.97,62.0,61.75,61.88,38800.0
2014-08-22 10:00:00,61.89,62.07,61.79,61.84,24900.0,61.89,62.07,61.79,61.84,24900.0
2014-08-22 10:30:00,61.87,61.9,61.72,61.79,30500.0,61.87,61.9,61.72,61.79,30500.0
2014-08-22 11:00:00,61.79,61.82,61.71,61.79,19800.0,61.79,61.82,61.71,61.79,19800.0
2014-08-22 11:30:00,61.78,61.82,61.75,61.79,13000.0,61.78,61.82,61.75,61.79,13000.0
2014-08-22 12:00:00,61.8,61.84,61.69,61.82,14200.0,61.8,61.84,61.69,61.82,14200.0
2014-08-22 12:30:00,61.83,61.83,61.73,61.75,6900.0,61.83,61.83,61.73,61.75,6900.0
2014-08-22 13:00:00,61.76,61.8,61.72,61.77,15800.0,61.76,61.8,61.72,61.77,15800.0
2014-08-22 13:30:00,61.76,61.76,61.67,61.71,19200.0,61.76,61.76,61.67,61.71,19200.0
2014-08-22 14:00:00,61.72,61.78,61.66,61.72,21900.0,61.72,61.78,61.66,61.72,21900.0
2014-08-22 14:30:00,61.7,61.7,61.61,61.65,17500.0,61.7,61.7,61.61,61.65,17500.0
2014-08-22 15:00:00,61.63,61.76,61.58,61.74,22600.0,61.63,61.76,61.58,61.74,22600.0
2014-08-22 15:30:00,61.73,61.76,61.69,61.69,59300.0,61.73,61.76,61.69,61.69,59300.0
2014-08-25 09:30:00,61.93,62.13,61.68,62.08,14500.0,61.93,62.13,61.68,62.08,14500.0
2014-08-25 10:00:00,62.14,62.21,61.92,61.94,8100.0,62.14,62.21,61.92,61.94,8100.0
2014-08-25 10:30:00,61.97,62.1,61.96,62.04,10300.0,61.97,62.1,61.96,62.04,10300.0
2014-08-25 11:00:00,62.06,62.07,61.87,61.91,11000.0,62.06,62.07,61.87,61.91,11000.0
2014-08-25 11:30:00,61.92,61.96,61.87,61.89,10500.0,61.92,61.96,61.87,61.89,10500.0
2014-08-25 12:00:00,61.88,61.91,61.7,61.73,17500.0,61.88,61.91,61.7,61.73,17500.0
2014-08-25 12:30:00,61.73,61.74,61.65,61.68,9600.0,61.73,61.74,61.65,61.68,9600.0
2014-08-25 13:00:00,61.65,61.84,61.59,61.84,14200.0,61.65,61.84,61.59,61.84,14200.0
2014-08-25 13:30:00,61.83,61.99,61.83,61.96,12900.0,61.83,61.99,61.83,61.96,12900.0
2014-08-25 14:00:00,61.98,61.98,61.84,61.84,25100.0,61.98,61.98,61.84,61.84,25100.0
2014-08-25 14:30:00,61.86,61.92,61.79,61.82,18400.0,61.86,61.92,61.79,61.82,18400.0
2014-08-25 15:00:00,61.83,61.9,61.8,61.9,43900.0,61.83,61.9,61.8,61.9,43900.0
2014-08-25 15:30:00,61.9,62.12,61.88,62.01,52400.0,61.9,62.12,61.88,62.01,52400.0
2014-08-26 09:30:00,62.03,62.35,61.96,62.05,51500.0,62.03,62.35,61.96,62.05,51500.0
2014-08-26 10:00:00,62.12,62.21,61.93,62.21,9000.0,62.12,62.21,61.93,62.21,9000.0
2014-08-26 10:30:00,62.22,62.26,62.16,62.25,9100.0,62.22,62.26,62.16,62.25,9100.0
2014-08-26 11:00:00,62.25,62.27,61.95,61.96,30100.0,62.25,62.27,61.95,61.96,30100.0
2014-08-26 11:30:00,61.97,61.99,61.87,61.92,12700.0,61.97,61.99,61.87,61.92,12700.0
2014-08-26 12:00:00,61.92,62.03,61.91,61.99,8500.0,61.92,62.03,61.91,61.99,8500.0
2014-08-26 12:30:00,61.99,62.06,61.96,62.04,23200.0,61.99,62.06,61.96,62.04,23200.0
2014-08-26 13:00:00,62.06,62.13,62.01,62.11,18000.0,62.06,62.13,62.01,62.11,18000.0
2014-08-26 13:30:00,62.11,62.11,62.01,62.09,13500.0,62.11,62.11,62.01,62.09,13500.0
2014-08-26 14:00:00,62.11,62.13,62.07,62.09,25400.0,62.11,62.13,62.07,62.09,25400.0
2014-08-26 14:30:00,62.09,62.11,62.04,62.05,29000.0,62.09,62.11,62.04,62.05,29000.0
2014-08-26 15:00:00,62.04,62.08,62.01,62.02,25500.0,62.04,62.08,62.01,62.02,25500.0
2014-08-26 15:30:00,62.03,62.13,61.99,62.12,69400.0,62.03,62.13,61.99,62.12,69400.0
2014-08-27 09:30:00,62.28,63.78,61.98,62.0,45300.0,62.28,63.78,61.98,62.0,45300.0
2014-08-27 10:00:00,62.0,62.05,61.72,61.73,29500.0,62.0,62.05,61.72,61.73,29500.0
2014-08-27 10:30:00,61.73,61.78,61.62,61.78,33200.0,61.73,61.78,61.62,61.78,33200.0
2014-08-27 11:00:00,61.78,61.99,61.78,61.9,10200.0,61.78,61.99,61.78,61.9,10200.0
2014-08-27 11:30:00,61.9,61.95,61.87,61.93,8800.0,61.9,61.95,61.87,61.93,8800.0
2014-08-27 12:00:00,61.93,61.97,61.91,61.95,6800.0,61.93,61.97,61.91,61.95,6800.0
2014-08-27 12:30:00,61.95,61.95,61.87,61.93,4900.0,61.95,61.95,61.87,61.93,4900.0
2014-08-27 13:00:00,61.94,61.94,61.86,61.91,4400.0,61.94,61.94,61.86,61.91,4400.0
2014-08-27 13:30:00,61.91,61.92,61.75,61.84,27400.0,61.91,61.92,61.75,61.84,27400.0
2014-08-27 14:00:00,61.83,61.86,61.76,61.82,12400.0,61.83,61.86,61.76,61.82,12400.0
2014-08-27 14:30:00,61.83,61.85,61.69,61.69,13900.0,61.83,61.85,61.69,61.69,13900.0
2014-08-27 15:00:00,61.69,61.7,61.6,61.63,38100.0,61.69,61.7,61.6,61.63,38100.0
2014-08-27 15:30:00,61.65,61.82,61.63,61.78,81700.0,61.65,61.82,61.63,61.78,81700.0
2014-08-28 09:30:00,61.74,61.8,61.2,61.8,59800.0,61.74,61.8,61.2,61.8,59800.0
2014-08-28 10:00:00,61.81,61.81,61.52,61.55,12200.0,61.81,61.81,61.52,61.55,12200.0
2014-08-28 10:30:00,61.58,61.69,61.56,61.62,8900.0,61.58,61.69,61.56,61.62,8900.0
2014-08-28 11:00:00,61.67,61.83,61.63,61.76,9200.0,61.67,61.83,61.63,61.76,9200.0
2014-08-28 11:30:00,61.78,61.86,61.77,61.84,6800.0,61.78,61.86,61.77,61.84,6800.0
2014-08-28 12:00:00,61.85,61.93,61.83,61.86,13000.0,61.85,61.93,61.83,61.86,13000.0
2014-08-28 12:30:00,61.87,61.93,61.85,61.85,7900.0,61.87,61.93,61.85,61.85,7900.0
2014-08-28 13:00:00,61.84,61.88,61.77,61.79,8900.0,61.84,61.88,61.77,61.79,8900.0
2014-08-28 13:30:00,61.8,61.87,61.77,61.85,8400.0,61.8,61.87,61.77,61.85,8400.0
2014-08-28 14:00:00,61.86,61.92,61.82,61.86,9800.0,61.86,61.92,61.82,61.86,9800.0
2014-08-28 14:30:00,61.85,61.9,61.84,61.86,9000.0,61.85,61.9,61.84,61.86,9000.0
2014-08-28 15:00:00,61.85,61.89,61.83,61.86,9800.0,61.85,61.89,61.83,61.86,9800.0
2014-08-28 15:30:00,61.87,61.97,61.81,61.87,46800.0,61.87,61.97,61.81,61.87,46800.0
2014-08-29 09:30:00,61.94,62.19,61.68,61.81,19000.0,61.94,62.19,61.68,61.81,19000.0
2014-08-29 10:00:00,61.75,61.8,61.56,61.56,18100.0,61.75,61.8,61.56,61.56,18100.0
2014-08-29 10:30:00,61.59,61.71,61.55,61.67,24100.0,61.59,61.71,61.55,61.67,24100.0
2014-08-29 11:00:00,61.7,61.96,61.69,61.96,12300.0,61.7,61.96,61.69,61.96,12300.0
2014-08-29 11:30:00,61.97,62.18,61.96,62.13,12900.0,61.97,62.18,61.96,62.13,12900.0
2014-08-29 12:00:00,62.14,62.19,62.1,62.12,8800.0,62.14,62.19,62.1,62.12,8800.0
2014-08-29 12:30:00,62.11,62.15,62.07,62.14,15000.0,62.11,62.15,62.07,62.14,15000.0
2014-08-29 13:00:00,62.14,62.29,62.14,62.22,10400.0,62.14,62.29,62.14,62.22,10400.0
2014-08-29 13:30:00,62.27,62.33,62.21,62.33,9600.0,62.27,62.33,62.21,62.33,9600.0
2014-08-29 14:00:00,62.33,62.37,62.28,62.36,10400.0,62.33,62.37,62.28,62.36,10400.0
2014-08-29 14:30:00,62.36,62.38,62.29,62.35,11800.0,62.36,62.38,62.29,62.35,11800.0
2014-08-29 15:00:00,62.34,62.36,62.25,62.26,12000.0,62.34,62.36,62.25,62.26,12000.0
2014-08-29 15:30:00,62.26,62.33,62.24,62.25,40300.0,62.26,62.33,62.24,62.25,40300.0
2014-09-02 09:30:00,62.38,62.71,62.33,62.71,23600.0,62.38,62.71,62.33,62.71,23600.0
2014-09-02 10:00:00,62.73,62.97,62.69,62.89,36600.0,62.73,62.97,62.69,62.89,36600.0
2014-09-02 10:30:00,62.87,62.87,62.57,62.61,22600.0,62.87,62.87,62.57,62.61,22600.0
2014-09-02 11:00:00,62.61,62.65,62.22,62.23,26700.0,62.61,62.65,62.22,62.23,26700.0
2014-09-02 11:30:00,62.24,62.41,61.95,61.97,48100.0,62.24,62.41,61.95,61.97,48100.0
2014-09-02 12:00:00,62.0,62.35,62.0,62.27,42100.0,62.0,62.35,62.0,62.27,42100.0
2014-09-02 12:30:00,62.24,62.24,62.08,62.16,41800.0,62.24,62.24,62.08,62.16,41800.0
2014-09-02 13:00:00,62.14,62.37,62.12,62.27,19900.0,62.14,62.37,62.12,62.27,19900.0
2014-09-02 13:30:00,62.29,62.46,62.26,62.44,18000.0,62.29,62.46,62.26,62.44,18000.0
2014-09-02 14:00:00,62.43,62.62,62.42,62.6,14200.0,62.43,62.62,62.42,62.6,14200.0
2014-09-02 14:30:00,62.61,62.72,62.49,62.64,36400.0,62.61,62.72,62.49,62.64,36400.0
2014-09-02 15:00:00,62.64,62.7,62.6,62.6,38400.0,62.64,62.7,62.6,62.6,38400.0
2014-09-02 15:30:00,62.62,62.87,62.6,62.71,105400.0,62.62,62.87,62.6,62.71,105400.0
2014-09-03 09:30:00,62.89,63.07,62.46,62.58,41400.0,62.89,63.07,62.46,62.58,41400.0
2014-09-03 10:00:00,62.58,62.72,62.55,62.58,33600.0,62.58,62.72,62.55,62.58,33600.0
2014-09-03 10:30:00,62.6,62.75,62.53,62.62,39700.0,62.6,62.75,62.53,62.62,39700.0
2014-09-03 11:00:00,62.63,62.68,62.54,62.54,33700.0,62.63,62.68,62.54,62.54,33700.0
2014-09-03 11:30:00,62.5,62.57,62.34,62.41,28200.0,62.5,62.57,62.34,62.41,28200.0
2014-09-03 12:00:00,62.41,62.57,62.39,62.54,14400.0,62.41,62.57,62.39,62.54,14400.0
2014-09-03 12:30:00,62.53,62.65,62.53,62.63,10900.0,62.53,62.65,62.53,62.63,10900.0
2014-09-03 13:00:00,62.62,62.69,62.62,62.66,14900.0,62.62,62.69,62.62,62.66,14900.0
2014-09-03 13:30:00,62.67,62.7,62.6,62.64,14900.0,62.67,62.7,62.6,62.64,14900.0
2014-09-03 14:00:00,62.64,62.66,62.52,62.54,22000.0,62.64,62.66,62.52,62.54,22000.0
2014-09-03 14:30:00,62.56,62.59,62.51,62.54,24100.0,62.56,62.59,62.51,62.54,24100.0
2014-09-03 15:00:00,62.52,62.57,62.45,62.55,38000.0,62.52,62.57,62.45,62.55,38000.0
2014-09-03 15:30:00,62.55,62.59,62.48,62.54,132600.0,62.55,62.59,62.48,62.54,132600.0
2014-09-04 09:30:00,62.71,63.08,62.7,62.84,34600.0,62.71,63.08,62.7,62.84,34600.0
2014-09-04 10:00:00,62.85,62.93,62.77,62.8,13900.0,62.85,62.93,62.77,62.8,13900.0
2014-09-04 10:30:00,62.8,62.85,62.69,62.7,11700.0,62.8,62.85,62.69,62.7,11700.0
2014-09-04 11:00:00,62.7,62.86,62.67,62.67,11800.0,62.7,62.86,62.67,62.67,11800.0
2014-09-04 11:30:00,62.62,62.68,62.61,62.65,11600.0,62.62,62.68,62.61,62.65,11600.0
2014-09-04 12:00:00,62.66,62.7,62.53,62.53,7100.0,62.66,62.7,62.53,62.53,7100.0
2014-09-04 12:30:00,62.53,62.68,62.53,62.6,14600.0,62.53,62.68,62.53,62.6,14600.0
2014-09-04 13:00:00,62.6,62.64,62.48,62.48,8000.0,62.6,62.64,62.48,62.48,8000.0
2014-09-04 13:30:00,62.49,62.52,62.44,62.49,8500.0,62.49,62.52,62.44,62.49,8500.0
2014-09-04 14:00:00,62.5,62.54,62.44,62.47,10600.0,62.5,62.54,62.44,62.47,10600.0
2014-09-04 14:30:00,62.48,62.48,62.31,62.31,14600.0,62.48,62.48,62.31,62.31,14600.0
2014-09-04 15:00:00,62.32,62.32,62.06,62.21,21300.0,62.32,62.32,62.06,62.21,21300.0
2014-09-04 15:30:00,62.2,62.2,62.09,62.2,42700.0,62.2,62.2,62.09,62.2,42700.0
2014-09-05 09:30:00,62.1,62.13,61.78,62.13,12500.0,62.1,62.13,61.78,62.13,12500.0
2014-09-05 10:00:00,62.13,62.18,61.78,61.89,8700.0,62.13,62.18,61.78,61.89,8700.0
2014-09-05 10:30:00,61.86,61.86,61.58,61.79,17500.0,61.86,61.86,61.58,61.79,17500.0
2014-09-05 11:00:00,61.8,61.94,61.8,61.85,12500.0,61.8,61.94,61.8,61.85,12500.0
2014-09-05 11:30:00,61.9,62.01,61.86,61.97,6600.0,61.9,62.01,61.86,61.97,6600.0
2014-09-05 12:00:00,61.99,62.11,61.98,62.05,11800.0,61.99,62.11,61.98,62.05,11800.0
2014-09-05 12:30:00,62.08,62.12,61.96,61.97,9800.0,62.08,62.12,61.96,61.97,9800.0
2014-09-05 13:00:00,61.96,61.97,61.8,61.86,11100.0,61.96,61.97,61.8,61.86,11100.0
2014-09-05 13:30:00,61.86,61.86,61.74,61.75,7600.0,61.86,61.86,61.74,61.75,7600.0
2014-09-05 14:00:00,61.77,61.84,61.72,61.74,11800.0,61.77,61.84,61.72,61.74,11800.0
2014-09-05 14:30:00,61.73,61.78,61.73,61.78,11800.0,61.73,61.78,61.73,61.78,11800.0
2014-09-05 15:00:00,61.78,61.85,61.74,61.79,16700.0,61.78,61.85,61.74,61.79,16700.0
2014-09-05 15:30:00,61.81,61.88,61.76,61.88,35800.0,61.81,61.88,61.76,61.88,35800.0
2014-09-08 09:30:00,61.71,61.91,61.67,61.76,19100.0,61.71,61.91,61.67,61.76,19100.0
2014-09-08 10:00:00,61.79,61.8,61.46,61.48,9600.0,61.79,61.8,61.46,61.48,9600.0
2014-09-08 10:30:00,61.43,61.5,61.36,61.5,10600.0,61.43,61.5,61.36,61.5,10600.0
2014-09-08 11:00:00,61.46,61.65,61.4,61.63,23000.0,61.46,61.65,61.4,61.63,23000.0
2014-09-08 11:30:00,61.63,61.68,61.28,61.34,23300.0,61.63,61.68,61.28,61.34,23300.0
2014-09-08 12:00:00,61.32,61.42,61.28,61.42,21100.0,61.32,61.42,61.28,61.42,21100.0
2014-09-08 12:30:00,61.41,61.43,61.33,61.35,12100.0,61.41,61.43,61.33,61.35,12100.0
2014-09-08 13:00:00,61.35,61.38,61.24,61.24,10800.0,61.35,61.38,61.24,61.24,10800.0
2014-09-08 13:30:00,61.22,61.29,61.17,61.23,14000.0,61.22,61.29,61.17,61.23,14000.0
2014-09-08 14:00:00,61.23,61.39,61.21,61.31,16100.0,61.23,61.39,61.21,61.31,16100.0
2014-09-08 14:30:00,61.33,61.37,61.26,61.31,10700.0,61.33,61.37,61.26,61.31,10700.0
2014-09-08 15:00:00,61.29,61.38,61.29,61.38,20900.0,61.29,61.38,61.29,61.38,20900.0
2014-09-08 15:30:00,61.39,61.55,61.39,61.5,44500.0,61.39,61.55,61.39,61.5,44500.0
2014-09-09 09:30:00,61.41,61.41,61.12,61.22,10200.0,61.41,61.41,61.12,61.22,10200.0
2014-09-09 10:00:00,61.19,61.31,60.99,61.17,50900.0,61.19,61.31,60.99,61.17,50900.0
2014-09-09 10:30:00,61.19,61.19,61.04,61.15,21400.0,61.19,61.19,61.04,61.15,21400.0
2014-09-09 11:00:00,61.12,61.4,61.12,61.37,6500.0,61.12,61.4,61.12,61.37,6500.0
2014-09-09 11:30:00,61.37,61.42,61.32,61.36,19400.0,61.37,61.42,61.32,61.36,19400.0
2014-09-09 12:00:00,61.35,61.47,61.31,61.47,22500.0,61.35,61.47,61.31,61.47,22500.0
2014-09-09 12:30:00,61.46,61.47,61.19,61.23,11300.0,61.46,61.47,61.19,61.23,11300.0
2014-09-09 13:00:00,61.21,61.3,61.16,61.24,19500.0,61.21,61.3,61.16,61.24,19500.0
2014-09-09 13:30:00,61.27,61.56,61.26,61.51,10900.0,61.27,61.56,61.26,61.51,10900.0
2014-09-09 14:00:00,61.52,61.53,61.16,61.18,11400.0,61.52,61.53,61.16,61.18,11400.0
2014-09-09 14:30:00,61.13,61.28,61.13,61.23,15300.0,61.13,61.28,61.13,61.23,15300.0
2014-09-09 15:00:00,61.23,61.24,61.06,61.15,34900.0,61.23,61.24,61.06,61.15,34900.0
2014-09-09 15:30:00,61.14,61.25,61.14,61.17,45600.0,61.14,61.25,61.14,61.17,45600.0
2014-09-10 09:30:00,61.26,61.41,61.06,61.15,28800.0,61.26,61.41,61.06,61.15,28800.0
2014-09-10 10:00:00,61.12,61.25,61.05,61.12,26900.0,61.12,61.25,61.05,61.12,26900.0
2014-09-10 10:30:00,61.09,61.15,60.95,61.12,16900.0,61.09,61.15,60.95,61.12,16900.0
2014-09-10 11:00:00,61.09,61.1,60.92,60.93,8500.0,61.09,61.1,60.92,60.93,8500.0
2014-09-10 11:30:00,60.97,61.03,60.92,60.95,9900.0,60.97,61.03,60.92,60.95,9900.0
2014-09-10 12:00:00,60.96,61.07,60.92,61.02,13500.0,60.96,61.07,60.92,61.02,13500.0
2014-09-10 12:30:00,61.04,61.06,60.98,60.99,11200.0,61.04,61.06,60.98,60.99,11200.0
2014-09-10 13:00:00,60.99,61.12,60.99,61.04,23000.0,60.99,61.12,60.99,61.04,23000.0
2014-09-10 13:30:00,61.04,61.04,60.87,60.9,16500.0,61.04,61.04,60.87,60.9,16500.0
2014-09-10 14:00:00,60.89,60.9,60.84,60.86,22800.0,60.89,60.9,60.84,60.86,22800.0
2014-09-10 14:30:00,60.87,60.91,60.82,60.84,12600.0,60.87,60.91,60.82,60.84,12600.0
2014-09-10 15:00:00,60.85,60.99,60.83,60.94,20100.0,60.85,60.99,60.83,60.94,20100.0
2014-09-10 15:30:00,60.93,61.04,60.91,60.96,48600.0,60.93,61.04,60.91,60.96,48600.0
2014-09-11 09:30:00,60.78,61.1,60.78,61.1,10500.0,60.78,61.1,60.78,61.1,10500.0
2014-09-11 10:00:00,61.1,61.12,60.88,61.09,16300.0,61.1,61.12,60.88,61.09,16300.0
2014-09-11 10:30:00,61.07,61.08,60.86,61.0,6800.0,61.07,61.08,60.86,61.0,6800.0
2014-09-11 11:00:00,61.05,61.23,61.05,61.18,10000.0,61.05,61.23,61.05,61.18,10000.0
2014-09-11 11:30:00,61.18,61.24,61.17,61.2,7900.0,61.18,61.24,61.17,61.2,7900.0
2014-09-11 12:00:00,61.2,61.28,61.1,61.27,17900.0,61.2,61.28,61.1,61.27,17900.0
2014-09-11 12:30:00,61.28,61.28,61.13,61.18,10300.0,61.28,61.28,61.13,61.18,10300.0
2014-09-11 13:00:00,61.18,61.21,60.96,60.98,22600.0,61.18,61.21,60.96,60.98,22600.0
2014-09-11 13:30:00,60.97,61.07,60.97,61.02,10900.0,60.97,61.07,60.97,61.02,10900.0
2014-09-11 14:00:00,61.04,61.21,61.04,61.2,19200.0,61.04,61.21,61.04,61.2,19200.0
2014-09-11 14:30:00,61.22,61.29,61.21,61.26,10600.0,61.22,61.29,61.21,61.26,10600.0
2014-09-11 15:00:00,61.27,61.33,61.22,61.32,18100.0,61.27,61.33,61.22,61.32,18100.0
2014-09-11 15:30:00,61.34,61.36,61.24,61.26,60800.0,61.34,61.36,61.24,61.26,60800.0
2014-09-12 09:30:00,61.3,61.46,60.99,60.99,22100.0,61.3,61.46,60.99,60.99,22100.0
2014-09-12 10:00:00,61.05,61.23,60.94,61.2,17700.0,61.05,61.23,60.94,61.2,17700.0
2014-09-12 10:30:00,61.18,61.27,61.12,61.23,11100.0,61.18,61.27,61.12,61.23,11100.0
2014-09-12 11:00:00,61.21,61.24,61.14,61.2,16300.0,61.21,61.24,61.14,61.2,16300.0
2014-09-12 11:30:00,61.2,61.22,61.11,61.12,17800.0,61.2,61.22,61.11,61.12,17800.0
2014-09-12 12:00:00,61.07,61.13,61.03,61.07,7900.0,61.07,61.13,61.03,61.07,7900.0
2014-09-12 12:30:00,61.06,61.06,60.9,60.92,9100.0,61.06,61.06,60.9,60.92,9100.0
2014-09-12 13:00:00,60.91,60.97,60.77,60.81,10300.0,60.91,60.97,60.77,60.81,10300.0
2014-09-12 13:30:00,60.83,60.88,60.76,60.85,11400.0,60.83,60.88,60.76,60.85,11400.0
2014-09-12 14:00:00,60.82,60.95,60.76,60.85,11500.0,60.82,60.95,60.76,60.85,11500.0
2014-09-12 14:30:00,60.86,60.87,60.73,60.75,9400.0,60.86,60.87,60.73,60.75,9400.0
2014-09-12 15:00:00,60.74,60.98,60.74,60.93,13900.0,60.74,60.98,60.74,60.93,13900.0
2014-09-12 15:30:00,60.95,61.02,60.86,60.98,39700.0,60.95,61.02,60.86,60.98,39700.0
2014-09-15 09:30:00,61.14,61.14,60.67,60.84,18400.0,61.14,61.14,60.67,60.84,18400.0
2014-09-15 10:00:00,60.81,60.85,60.68,60.85,20800.0,60.81,60.85,60.68,60.85,20800.0
2014-09-15 10:30:00,60.87,60.95,60.79,60.94,12500.0,60.87,60.95,60.79,60.94,12500.0
2014-09-15 11:00:00,60.87,60.94,60.76,60.8,16200.0,60.87,60.94,60.76,60.8,16200.0
2014-09-15 11:30:00,60.82,60.87,60.77,60.77,12200.0,60.82,60.87,60.77,60.77,12200.0
2014-09-15 12:00:00,60.79,60.83,60.75,60.77,8500.0,60.79,60.83,60.75,60.77,8500.0
2014-09-15 12:30:00,60.76,60.83,60.73,60.81,9300.0,60.76,60.83,60.73,60.81,9300.0
2014-09-15 13:00:00,60.84,60.92,60.81,60.85,10000.0,60.84,60.92,60.81,60.85,10000.0
2014-09-15 13:30:00,60.84,60.85,60.7,60.72,12200.0,60.84,60.85,60.7,60.72,12200.0
2014-09-15 14:00:00,60.74,60.89,60.7,60.88,17300.0,60.74,60.89,60.7,60.88,17300.0
2014-09-15 14:30:00,60.88,61.08,60.84,60.85,32500.0,60.88,61.08,60.84,60.85,32500.0
2014-09-15 15:00:00,60.85,60.95,60.85,60.95,19400.0,60.85,60.95,60.85,60.95,19400.0
2014-09-15 15:30:00,60.95,60.97,60.9,60.96,46400.0,60.95,60.97,60.9,60.96,46400.0
2014-09-16 09:30:00,60.75,60.92,60.3,60.78,39000.0,60.75,60.92,60.3,60.78,39000.0
2014-09-16 10:00:00,60.78,61.16,60.78,60.82,27800.0,60.78,61.16,60.78,60.82,27800.0
2014-09-16 10:30:00,60.83,60.92,60.47,60.48,70800.0,60.83,60.92,60.47,60.48,70800.0
2014-09-16 11:00:00,60.46,60.5,60.32,60.49,24500.0,60.46,60.5,60.32,60.49,24500.0
2014-09-16 11:30:00,60.49,60.63,60.47,60.5,26500.0,60.49,60.63,60.47,60.5,26500.0
2014-09-16 12:00:00,60.5,60.51,60.38,60.5,20700.0,60.5,60.51,60.38,60.5,20700.0
2014-09-16 12:30:00,60.49,60.54,60.43,60.53,24300.0,60.49,60.54,60.43,60.53,24300.0
2014-09-16 13:00:00,60.55,60.74,60.55,60.74,26200.0,60.55,60.74,60.55,60.74,26200.0
2014-09-16 13:30:00,60.74,60.94,60.74,60.89,21200.0,60.74,60.94,60.74,60.89,21200.0
2014-09-16 14:00:00,60.87,60.89,60.76,60.83,23100.0,60.87,60.89,60.76,60.83,23100.0
2014-09-16 14:30:00,60.82,60.86,60.65,60.69,33400.0,60.82,60.86,60.65,60.69,33400.0
2014-09-16 15:00:00,60.68,60.84,60.66,60.67,31200.0,60.68,60.84,60.66,60.67,31200.0
2014-09-16 15:30:00,60.67,60.69,60.58,60.64,84500.0,60.67,60.69,60.58,60.64,84500.0
2014-09-17 09:30:00,60.84,60.96,60.54,60.96,12400.0,60.84,60.96,60.54,60.96,12400.0
2014-09-17 10:00:00,60.94,61.02,60.92,61.0,11400.0,60.94,61.02,60.92,61.0,11400.0
2014-09-17 10:30:00,60.96,61.0,60.83,60.9,22600.0,60.96,61.0,60.83,60.9,22600.0
2014-09-17 11:00:00,60.94,60.98,60.91,60.91,6800.0,60.94,60.98,60.91,60.91,6800.0
2014-09-17 11:30:00,60.92,60.92,60.78,60.8,8200.0,60.92,60.92,60.78,60.8,8200.0
2014-09-17 12:00:00,60.81,60.83,60.77,60.81,7400.0,60.81,60.83,60.77,60.81,7400.0
2014-09-17 12:30:00,60.81,60.93,60.81,60.91,6800.0,60.81,60.93,60.81,60.91,6800.0
2014-09-17 13:00:00,60.9,60.99,60.86,60.9,10800.0,60.9,60.99,60.86,60.9,10800.0
2014-09-17 13:30:00,60.9,60.93,60.85,60.89,10500.0,60.9,60.93,60.85,60.89,10500.0
2014-09-17 14:00:00,60.88,61.21,60.53,61.18,26800.0,60.88,61.21,60.53,61.18,26800.0
2014-09-17 14:30:00,61.19,61.2,60.89,61.04,15300.0,61.19,61.2,60.89,61.04,15300.0
2014-09-17 15:00:00,61.03,61.19,60.91,61.02,31200.0,61.03,61.19,60.91,61.02,31200.0
2014-09-17 15:30:00,61.02,61.02,60.73,60.79,31800.0,61.02,61.02,60.73,60.79,31800.0
2014-09-18 09:30:00,61.02,61.15,60.84,61.12,10300.0,61.02,61.15,60.84,61.12,10300.0
2014-09-18 10:00:00,61.14,61.27,60.97,60.97,10700.0,61.14,61.27,60.97,60.97,10700.0
2014-09-18 10:30:00,60.96,61.19,60.96,61.09,8400.0,60.96,61.19,60.96,61.09,8400.0
2014-09-18 11:00:00,61.11,61.3,61.11,61.25,11500.0,61.11,61.3,61.11,61.25,11500.0
2014-09-18 11:30:00,61.27,61.3,61.17,61.21,10800.0,61.27,61.3,61.17,61.21,10800.0
2014-09-18 12:00:00,61.21,61.3,61.21,61.3,5700.0,61.21,61.3,61.21,61.3,5700.0
2014-09-18 12:30:00,61.3,61.3,61.21,61.27,7500.0,61.3,61.3,61.21,61.27,7500.0
2014-09-18 13:00:00,61.27,61.28,61.21,61.23,4800.0,61.27,61.28,61.21,61.23,4800.0
2014-09-18 13:30:00,61.23,61.28,61.18,61.21,8100.0,61.23,61.28,61.18,61.21,8100.0
2014-09-18 14:00:00,61.21,61.23,61.16,61.18,18500.0,61.21,61.23,61.16,61.18,18500.0
2014-09-18 14:30:00,61.19,61.2,61.16,61.16,11400.0,61.19,61.2,61.16,61.16,11400.0
2014-09-18 15:00:00,61.16,61.2,61.12,61.19,16400.0,61.16,61.2,61.12,61.19,16400.0
2014-09-18 15:30:00,61.19,61.29,61.17,61.18,47300.0,61.19,61.29,61.17,61.18,47300.0
2014-09-19 09:30:00,61.19,61.59,61.06,61.49,96300.0,61.19,61.59,61.06,61.49,96300.0
2014-09-19 10:00:00,61.52,61.55,61.27,61.29,15700.0,61.52,61.55,61.27,61.29,15700.0
2014-09-19 10:30:00,61.26,61.3,61.17,61.2,19300.0,61.26,61.3,61.17,61.2,19300.0
2014-09-19 11:00:00,61.2,61.27,61.09,61.1,19300.0,61.2,61.27,61.09,61.1,19300.0
2014-09-19 11:30:00,61.08,61.08,60.79,60.8,12300.0,61.08,61.08,60.79,60.8,12300.0
2014-09-19 12:00:00,60.81,60.81,60.63,60.7,17800.0,60.81,60.81,60.63,60.7,17800.0
2014-09-19 12:30:00,60.69,60.71,60.5,60.52,13000.0,60.69,60.71,60.5,60.52,13000.0
2014-09-19 13:00:00,60.51,60.51,60.26,60.27,10700.0,60.51,60.51,60.26,60.27,10700.0
2014-09-19 13:30:00,60.29,60.35,60.25,60.27,15900.0,60.29,60.35,60.25,60.27,15900.0
2014-09-19 14:00:00,60.27,60.39,60.25,60.39,13400.0,60.27,60.39,60.25,60.39,13400.0
2014-09-19 14:30:00,60.38,60.43,60.31,60.41,15300.0,60.38,60.43,60.31,60.41,15300.0
2014-09-19 15:00:00,60.4,60.41,60.31,60.41,19600.0,60.4,60.41,60.31,60.41,19600.0
2014-09-19 15:30:00,60.39,60.39,60.15,60.19,110000.0,60.39,60.39,60.15,60.19,110000.0
2014-09-22 09:30:00,60.12,60.23,59.41,59.73,22800.0,60.12,60.23,59.41,59.73,22800.0
2014-09-22 10:00:00,59.72,59.89,59.57,59.6,25900.0,59.72,59.89,59.57,59.6,25900.0
2014-09-22 10:30:00,59.58,59.72,59.42,59.42,61900.0,59.58,59.72,59.42,59.42,61900.0
2014-09-22 11:00:00,59.43,59.55,59.37,59.53,11900.0,59.43,59.55,59.37,59.53,11900.0
2014-09-22 11:30:00,59.53,59.6,59.35,59.37,11200.0,59.53,59.6,59.35,59.37,11200.0
2014-09-22 12:00:00,59.36,59.43,59.3,59.39,9000.0,59.36,59.43,59.3,59.39,9000.0
2014-09-22 12:30:00,59.4,59.42,59.35,59.37,8400.0,59.4,59.42,59.35,59.37,8400.0
2014-09-22 13:00:00,59.36,59.39,59.31,59.38,4400.0,59.36,59.39,59.31,59.38,4400.0
2014-09-22 13:30:00,59.39,59.4,59.33,59.33,8200.0,59.39,59.4,59.33,59.33,8200.0
2014-09-22 14:00:00,59.35,59.37,59.25,59.3,13800.0,59.35,59.37,59.25,59.3,13800.0
2014-09-22 14:30:00,59.3,59.49,59.3,59.49,16200.0,59.3,59.49,59.3,59.49,16200.0
2014-09-22 15:00:00,59.47,59.54,59.44,59.49,23400.0,59.47,59.54,59.44,59.49,23400.0
2014-09-22 15:30:00,59.51,59.56,59.28,59.3,93600.0,59.51,59.56,59.28,59.3,93600.0
2014-09-23 09:30:00,59.08,59.21,58.93,59.21,18600.0,59.08,59.21,58.93,59.21,18600.0
2014-09-23 10:00:00,59.22,59.3,59.02,59.04,17600.0,59.22,59.3,59.02,59.04,17600.0
2014-09-23 10:30:00,59.01,59.01,58.8,58.82,13400.0,59.01,59.01,58.8,58.82,13400.0
2014-09-23 11:00:00,58.89,58.91,58.8,58.8,5400.0,58.89,58.91,58.8,58.8,5400.0
2014-09-23 11:30:00,58.81,58.9,58.81,58.83,8300.0,58.81,58.9,58.81,58.83,8300.0
2014-09-23 12:00:00,58.85,58.91,58.79,58.79,6900.0,58.85,58.91,58.79,58.79,6900.0
2014-09-23 12:30:00,58.8,58.88,58.73,58.75,6000.0,58.8,58.88,58.73,58.75,6000.0
2014-09-23 13:00:00,58.73,58.74,58.57,58.65,6000.0,58.73,58.74,58.57,58.65,6000.0
2014-09-23 13:30:00,58.67,58.75,58.57,58.6,8500.0,58.67,58.75,58.57,58.6,8500.0
2014-09-23 14:00:00,58.6,58.63,58.43,58.52,11400.0,58.6,58.63,58.43,58.52,11400.0
2014-09-23 14:30:00,58.53,58.57,58.37,58.42,21000.0,58.53,58.57,58.37,58.42,21000.0
2014-09-23 15:00:00,58.42,58.44,58.34,58.38,32900.0,58.42,58.44,58.34,58.38,32900.0
2014-09-23 15:30:00,58.39,58.5,58.23,58.25,62400.0,58.39,58.5,58.23,58.25,62400.0
2014-09-24 09:30:00,58.35,58.5,57.82,58.03,32900.0,58.35,58.5,57.82,58.03,32900.0
2014-09-24 10:00:00,58.06,58.09,57.89,58.03,15000.0,58.06,58.09,57.89,58.03,15000.0
2014-09-24 10:30:00,58.04,58.16,57.99,58.11,8400.0,58.04,58.16,57.99,58.11,8400.0
2014-09-24 11:00:00,58.14,58.42,58.09,58.4,16300.0,58.14,58.42,58.09,58.4,16300.0
2014-09-24 11:30:00,58.4,58.44,58.2,58.27,14600.0,58.4,58.44,58.2,58.27,14600.0
2014-09-24 12:00:00,58.26,58.29,58.05,58.05,13300.0,58.26,58.29,58.05,58.05,13300.0
2014-09-24 12:30:00,58.05,58.21,58.05,58.17,7700.0,58.05,58.21,58.05,58.17,7700.0
2014-09-24 13:00:00,58.2,58.24,58.19,58.21,9400.0,58.2,58.24,58.19,58.21,9400.0
2014-09-24 13:30:00,58.24,58.35,58.2,58.25,24200.0,58.24,58.35,58.2,58.25,24200.0
2014-09-24 14:00:00,58.26,58.35,58.26,58.32,21500.0,58.26,58.35,58.26,58.32,21500.0
2014-09-24 14:30:00,58.3,58.33,58.17,58.22,42500.0,58.3,58.33,58.17,58.22,42500.0
2014-09-24 15:00:00,58.22,58.29,58.17,58.24,78100.0,58.22,58.29,58.17,58.24,78100.0
2014-09-24 15:30:00,58.24,58.35,58.2,58.31,105200.0,58.24,58.35,58.2,58.31,105200.0
2014-09-25 09:30:00,58.16,58.16,57.45,57.47,26400.0,58.16,58.16,57.45,57.47,26400.0
2014-09-25 10:00:00,57.52,57.52,57.11,57.32,93000.0,57.52,57.52,57.11,57.32,93000.0
2014-09-25 10:30:00,57.26,57.28,57.02,57.2,16800.0,57.26,57.28,57.02,57.2,16800.0
2014-09-25 11:00:00,57.18,57.23,57.08,57.18,12200.0,57.18,57.23,57.08,57.18,12200.0
2014-09-25 11:30:00,57.17,57.26,57.08,57.1,18200.0,57.17,57.26,57.08,57.1,18200.0
2014-09-25 12:00:00,57.1,57.15,56.94,56.94,9000.0,57.1,57.15,56.94,56.94,9000.0
2014-09-25 12:30:00,56.93,57.02,56.85,56.89,19900.0,56.93,57.02,56.85,56.89,19900.0
2014-09-25 13:00:00,56.9,57.0,56.85,56.96,17500.0,56.9,57.0,56.85,56.96,17500.0
2014-09-25 13:30:00,56.96,56.98,56.7,56.74,26000.0,56.96,56.98,56.7,56.74,26000.0
2014-09-25 14:00:00,56.74,56.8,56.72,56.78,32900.0,56.74,56.8,56.72,56.78,32900.0
2014-09-25 14:30:00,56.78,56.93,56.77,56.87,54000.0,56.78,56.93,56.77,56.87,54000.0
2014-09-25 15:00:00,56.87,57.12,56.87,57.03,51800.0,56.87,57.12,56.87,57.03,51800.0
2014-09-25 15:30:00,57.03,57.11,56.89,56.9,92100.0,57.03,57.11,56.89,56.9,92100.0
2014-09-26 09:30:00,56.99,57.17,56.89,57.09,24600.0,56.99,57.17,56.89,57.09,24600.0
2014-09-26 10:00:00,57.11,57.26,56.94,57.08,19600.0,57.11,57.26,56.94,57.08,19600.0
2014-09-26 10:30:00,57.04,57.11,56.9,57.01,26500.0,57.04,57.11,56.9,57.01,26500.0
2014-09-26 11:00:00,57.01,57.05,56.87,56.89,18100.0,57.01,57.05,56.87,56.89,18100.0
2014-09-26 11:30:00,56.9,56.96,56.88,56.92,14700.0,56.9,56.96,56.88,56.92,14700.0
2014-09-26 12:00:00,56.93,56.98,56.86,56.92,11100.0,56.93,56.98,56.86,56.92,11100.0
2014-09-26 12:30:00,56.93,56.95,56.77,56.8,11500.0,56.93,56.95,56.77,56.8,11500.0
2014-09-26 13:00:00,56.81,56.87,56.79,56.86,9500.0,56.81,56.87,56.79,56.86,9500.0
2014-09-26 13:30:00,56.87,57.01,56.85,57.01,24600.0,56.87,57.01,56.85,57.01,24600.0
2014-09-26 14:00:00,57.01,57.25,57.01,57.22,12900.0,57.01,57.25,57.01,57.22,12900.0
2014-09-26 14:30:00,57.22,57.37,57.22,57.33,18400.0,57.22,57.37,57.22,57.33,18400.0
2014-09-26 15:00:00,57.34,57.37,57.26,57.29,24800.0,57.34,57.37,57.26,57.29,24800.0
2014-09-26 15:30:00,57.29,57.31,57.15,57.21,116300.0,57.29,57.31,57.15,57.21,116300.0
2014-09-29 09:30:00,56.58,57.22,56.54,56.96,72200.0,56.58,57.22,56.54,56.96,72200.0
2014-09-29 10:00:00,56.94,57.03,56.78,56.89,28200.0,56.94,57.03,56.78,56.89,28200.0
2014-09-29 10:30:00,56.88,57.07,56.84,57.04,21800.0,56.88,57.07,56.84,57.04,21800.0
2014-09-29 11:00:00,57.03,57.18,56.97,57.14,25200.0,57.03,57.18,56.97,57.14,25200.0
2014-09-29 11:30:00,57.15,57.15,57.03,57.09,22100.0,57.15,57.15,57.03,57.09,22100.0
2014-09-29 12:00:00,57.09,57.12,56.79,56.81,21600.0,57.09,57.12,56.79,56.81,21600.0
2014-09-29 12:30:00,56.81,56.89,56.77,56.86,17900.0,56.81,56.89,56.77,56.86,17900.0
2014-09-29 13:00:00,56.86,56.9,56.78,56.85,20500.0,56.86,56.9,56.78,56.85,20500.0
2014-09-29 13:30:00,56.83,56.87,56.68,56.73,21700.0,56.83,56.87,56.68,56.73,21700.0
2014-09-29 14:00:00,56.73,56.76,56.57,56.61,31900.0,56.73,56.76,56.57,56.61,31900.0
2014-09-29 14:30:00,56.59,56.72,56.53,56.7,33300.0,56.59,56.72,56.53,56.7,33300.0
2014-09-29 15:00:00,56.72,56.91,56.71,56.85,24400.0,56.72,56.91,56.71,56.85,24400.0
2014-09-29 15:30:00,56.89,56.89,56.69,56.75,62500.0,56.89,56.89,56.69,56.75,62500.0
2014-09-30 09:30:00,56.76,56.76,55.7,55.74,62400.0,56.76,56.76,55.7,55.74,62400.0
2014-09-30 10:00:00,55.72,55.72,55.24,55.58,143500.0,55.72,55.72,55.24,55.58,143500.0
2014-09-30 10:30:00,55.58,55.84,55.53,55.56,83800.0,55.58,55.84,55.53,55.56,83800.0
2014-09-30 11:00:00,55.57,55.84,55.53,55.74,38300.0,55.57,55.84,55.53,55.74,38300.0
2014-09-30 11:30:00,55.72,55.74,55.37,55.39,58400.0,55.72,55.74,55.37,55.39,58400.0
2014-09-30 12:00:00,55.39,55.41,55.22,55.23,41600.0,55.39,55.41,55.22,55.23,41600.0
2014-09-30 12:30:00,55.22,55.27,55.17,55.21,25600.0,55.22,55.27,55.17,55.21,25600.0
2014-09-30 13:00:00,55.2,55.32,55.18,55.19,22700.0,55.2,55.32,55.18,55.19,22700.0
2014-09-30 13:30:00,55.19,55.24,55.07,55.14,20700.0,55.19,55.24,55.07,55.14,20700.0
2014-09-30 14:00:00,55.16,55.35,55.13,55.33,26200.0,55.16,55.35,55.13,55.33,26200.0
2014-09-30 14:30:00,55.35,55.44,55.28,55.36,28300.0,55.35,55.44,55.28,55.36,28300.0
2014-09-30 15:00:00,55.37,55.51,55.28,55.5,70000.0,55.37,55.51,55.28,55.5,70000.0
2014-09-30 15:30:00,55.5,55.57,55.34,55.34,119800.0,55.5,55.57,55.34,55.34,119800.0
2014-10-01 09:30:00,55.26,55.3,54.69,54.76,57400.0,55.26,55.3,54.69,54.76,57400.0
2014-10-01 10:00:00,54.75,55.29,54.66,55.15,51000.0,54.75,55.29,54.66,55.15,51000.0
2014-10-01 10:30:00,55.14,55.14,54.72,55.02,33200.0,55.14,55.14,54.72,55.02,33200.0
2014-10-01 11:00:00,55.03,55.3,54.97,55.19,32800.0,55.03,55.3,54.97,55.19,32800.0
2014-10-01 11:30:00,55.19,55.21,55.0,55.13,21700.0,55.19,55.21,55.0,55.13,21700.0
2014-10-01 12:00:00,55.14,55.14,54.98,55.01,20800.0,55.14,55.14,54.98,55.01,20800.0
2014-10-01 12:30:00,55.0,55.0,54.68,54.74,23300.0,55.0,55.0,54.68,54.74,23300.0
2014-10-01 13:00:00,54.77,54.82,54.55,54.6,22000.0,54.77,54.82,54.55,54.6,22000.0
2014-10-01 13:30:00,54.61,54.61,54.25,54.28,69000.0,54.61,54.61,54.25,54.28,69000.0
2014-10-01 14:00:00,54.28,54.48,54.18,54.43,64100.0,54.28,54.48,54.18,54.43,64100.0
2014-10-01 14:30:00,54.47,54.47,54.34,54.36,32500.0,54.47,54.47,54.34,54.36,32500.0
2014-10-01 15:00:00,54.37,54.39,54.14,54.26,74500.0,54.37,54.39,54.14,54.26,74500.0
2014-10-01 15:30:00,54.26,54.45,54.22,54.27,163300.0,54.26,54.45,54.22,54.27,163300.0
2014-10-02 09:30:00,54.39,54.58,54.21,54.39,28200.0,54.39,54.58,54.21,54.39,28200.0
2014-10-02 10:00:00,54.34,54.38,54.17,54.19,42300.0,54.34,54.38,54.17,54.19,42300.0
2014-10-02 10:30:00,54.17,54.17,53.85,53.87,22200.0,54.17,54.17,53.85,53.87,22200.0
2014-10-02 11:00:00,53.89,53.92,53.75,53.76,18100.0,53.89,53.92,53.75,53.76,18100.0
2014-10-02 11:30:00,53.77,53.77,53.46,53.59,23200.0,53.77,53.77,53.46,53.59,23200.0
2014-10-02 12:00:00,53.63,53.72,53.61,53.64,12800.0,53.63,53.72,53.61,53.64,12800.0
2014-10-02 12:30:00,53.67,54.0,53.66,54.0,14700.0,53.67,54.0,53.66,54.0,14700.0
2014-10-02 13:00:00,54.0,54.26,53.95,54.26,22400.0,54.0,54.26,53.95,54.26,22400.0
2014-10-02 13:30:00,54.28,54.32,54.16,54.29,22700.0,54.28,54.32,54.16,54.29,22700.0
2014-10-02 14:00:00,54.28,54.4,54.23,54.29,28200.0,54.28,54.4,54.23,54.29,28200.0
2014-10-02 14:30:00,54.3,54.43,54.24,54.35,31400.0,54.3,54.43,54.24,54.35,31400.0
2014-10-02 15:00:00,54.36,54.37,54.24,54.27,25200.0,54.36,54.37,54.24,54.27,25200.0
2014-10-02 15:30:00,54.26,54.26,54.13,54.13,95300.0,54.26,54.26,54.13,54.13,95300.0
2014-10-03 09:30:00,54.36,54.48,53.89,54.09,54600.0,54.36,54.48,53.89,54.09,54600.0
2014-10-03 10:00:00,54.1,54.42,54.07,54.18,31700.0,54.1,54.42,54.07,54.18,31700.0
2014-10-03 10:30:00,54.18,54.22,54.06,54.16,40600.0,54.18,54.22,54.06,54.16,40600.0
2014-10-03 11:00:00,54.15,54.36,54.14,54.31,29300.0,54.15,54.36,54.14,54.31,29300.0
2014-10-03 11:30:00,54.32,54.32,53.99,54.03,21600.0,54.32,54.32,53.99,54.03,21600.0
2014-10-03 12:00:00,54.02,54.13,53.96,54.04,34800.0,54.02,54.13,53.96,54.04,34800.0
2014-10-03 12:30:00,54.05,54.15,53.99,54.0,30200.0,54.05,54.15,53.99,54.0,30200.0
2014-10-03 13:00:00,54.0,54.0,53.72,53.83,49600.0,54.0,54.0,53.72,53.83,49600.0
2014-10-03 13:30:00,53.82,53.86,53.79,53.81,29200.0,53.82,53.86,53.79,53.81,29200.0
2014-10-03 14:00:00,53.82,53.92,53.81,53.86,34300.0,53.82,53.92,53.81,53.86,34300.0
2014-10-03 14:30:00,53.86,53.96,53.86,53.94,37600.0,53.86,53.96,53.86,53.94,37600.0
2014-10-03 15:00:00,53.93,54.01,53.85,53.85,48600.0,53.93,54.01,53.85,53.85,48600.0
2014-10-03 15:30:00,53.86,53.98,53.79,53.93,121500.0,53.86,53.98,53.79,53.93,121500.0
2014-10-06 09:30:00,54.19,54.63,54.19,54.44,33400.0,54.19,54.63,54.19,54.44,33400.0
2014-10-06 10:00:00,54.49,54.56,54.03,54.2,27600.0,54.49,54.56,54.03,54.2,27600.0
2014-10-06 10:30:00,54.2,54.38,54.02,54.16,23800.0,54.2,54.38,54.02,54.16,23800.0
2014-10-06 11:00:00,54.15,54.3,54.11,54.16,22000.0,54.15,54.3,54.11,54.16,22000.0
2014-10-06 11:30:00,54.16,54.27,53.94,54.05,21200.0,54.16,54.27,53.94,54.05,21200.0
2014-10-06 12:00:00,54.09,54.29,54.09,54.18,16000.0,54.09,54.29,54.09,54.18,16000.0
2014-10-06 12:30:00,54.21,54.27,54.13,54.24,40300.0,54.21,54.27,54.13,54.24,40300.0
2014-10-06 13:00:00,54.2,54.43,54.16,54.43,15300.0,54.2,54.43,54.16,54.43,15300.0
2014-10-06 13:30:00,54.45,54.47,54.35,54.42,18100.0,54.45,54.47,54.35,54.42,18100.0
2014-10-06 14:00:00,54.42,54.46,54.27,54.39,13200.0,54.42,54.46,54.27,54.39,13200.0
2014-10-06 14:30:00,54.4,54.45,54.36,54.4,30600.0,54.4,54.45,54.36,54.4,30600.0
2014-10-06 15:00:00,54.4,54.43,54.29,54.41,35300.0,54.4,54.43,54.29,54.41,35300.0
2014-10-06 15:30:00,54.4,54.4,54.2,54.22,82500.0,54.4,54.4,54.2,54.22,82500.0
2014-10-07 09:30:00,53.91,53.91,53.52,53.86,30700.0,53.91,53.91,53.52,53.86,30700.0
2014-10-07 10:00:00,53.92,54.14,53.88,54.11,35800.0,53.92,54.14,53.88,54.11,35800.0
2014-10-07 10:30:00,54.11,54.27,54.01,54.01,15700.0,54.11,54.27,54.01,54.01,15700.0
2014-10-07 11:00:00,53.92,53.98,53.79,53.81,22000.0,53.92,53.98,53.79,53.81,22000.0
2014-10-07 11:30:00,53.81,53.97,53.77,53.92,12700.0,53.81,53.97,53.77,53.92,12700.0
2014-10-07 12:00:00,53.91,53.99,53.9,53.96,15300.0,53.91,53.99,53.9,53.96,15300.0
2014-10-07 12:30:00,53.96,53.97,53.73,53.74,16000.0,53.96,53.97,53.73,53.74,16000.0
2014-10-07 13:00:00,53.74,53.79,53.68,53.77,20800.0,53.74,53.79,53.68,53.77,20800.0
2014-10-07 13:30:00,53.79,53.88,53.7,53.81,31500.0,53.79,53.88,53.7,53.81,31500.0
2014-10-07 14:00:00,53.8,53.81,53.56,53.57,51300.0,53.8,53.81,53.56,53.57,51300.0
2014-10-07 14:30:00,53.57,53.71,53.51,53.66,34100.0,53.57,53.71,53.51,53.66,34100.0
2014-10-07 15:00:00,53.65,53.69,53.29,53.38,47100.0,53.65,53.69,53.29,53.38,47100.0
2014-10-07 15:30:00,53.4,53.48,53.22,53.23,80500.0,53.4,53.48,53.22,53.23,80500.0
2014-10-08 09:30:00,53.32,53.34,52.91,52.91,36300.0,53.32,53.34,52.91,52.91,36300.0
2014-10-08 10:00:00,52.92,53.04,52.83,52.98,23000.0,52.92,53.04,52.83,52.98,23000.0
2014-10-08 10:30:00,52.95,53.01,52.46,52.49,25100.0,52.95,53.01,52.46,52.49,25100.0
2014-10-08 11:00:00,52.48,52.53,52.24,52.45,90600.0,52.48,52.53,52.24,52.45,90600.0
2014-10-08 11:30:00,52.45,52.58,52.43,52.58,26800.0,52.45,52.58,52.43,52.58,26800.0
2014-10-08 12:00:00,52.62,52.89,52.61,52.86,46900.0,52.62,52.89,52.61,52.86,46900.0
2014-10-08 12:30:00,52.86,52.89,52.63,52.68,47100.0,52.86,52.89,52.63,52.68,47100.0
2014-10-08 13:00:00,52.68,52.86,52.68,52.77,26600.0,52.68,52.86,52.68,52.77,26600.0
2014-10-08 13:30:00,52.78,53.02,52.75,53.02,23900.0,52.78,53.02,52.75,53.02,23900.0
2014-10-08 14:00:00,53.03,53.55,53.02,53.49,28400.0,53.03,53.55,53.02,53.49,28400.0
2014-10-08 14:30:00,53.51,53.66,53.47,53.51,40400.0,53.51,53.66,53.47,53.51,40400.0
2014-10-08 15:00:00,53.53,53.86,53.48,53.86,42900.0,53.53,53.86,53.48,53.86,42900.0
2014-10-08 15:30:00,53.85,53.9,53.8,53.88,99100.0,53.85,53.9,53.8,53.88,99100.0
2014-10-09 09:30:00,53.92,53.92,53.19,53.25,51200.0,53.92,53.92,53.19,53.25,51200.0
2014-10-09 10:00:00,53.25,53.44,53.19,53.32,38700.0,53.25,53.44,53.19,53.32,38700.0
2014-10-09 10:30:00,53.35,53.38,53.19,53.37,15500.0,53.35,53.38,53.19,53.37,15500.0
2014-10-09 11:00:00,53.37,53.51,53.26,53.42,27700.0,53.37,53.51,53.26,53.42,27700.0
2014-10-09 11:30:00,53.42,53.46,52.9,52.95,23000.0,53.42,53.46,52.9,52.95,23000.0
2014-10-09 12:00:00,52.93,53.03,52.67,52.67,19100.0,52.93,53.03,52.67,52.67,19100.0
2014-10-09 12:30:00,52.7,52.86,52.63,52.86,10100.0,52.7,52.86,52.63,52.86,10100.0
2014-10-09 13:00:00,52.82,52.93,52.63,52.9,21200.0,52.82,52.93,52.63,52.9,21200.0
2014-10-09 13:30:00,52.89,53.15,52.88,52.99,24000.0,52.89,53.15,52.88,52.99,24000.0
2014-10-09 14:00:00,52.95,52.96,52.71,52.72,15500.0,52.95,52.96,52.71,52.72,15500.0
2014-10-09 14:30:00,52.7,52.84,52.66,52.69,15900.0,52.7,52.84,52.66,52.69,15900.0
2014-10-09 15:00:00,52.68,52.87,52.55,52.79,34400.0,52.68,52.87,52.55,52.79,34400.0
2014-10-09 15:30:00,52.81,52.95,52.58,52.6,77300.0,52.81,52.95,52.58,52.6,77300.0
2014-10-10 09:30:00,52.13,52.19,50.64,50.65,120000.0,52.13,52.19,50.64,50.65,120000.0
2014-10-10 10:00:00,50.65,50.69,49.71,49.73,105800.0,50.65,50.69,49.71,49.73,105800.0
2014-10-10 10:30:00,49.73,49.73,48.83,48.87,262700.0,49.73,49.73,48.83,48.87,262700.0
2014-10-10 11:00:00,48.87,48.92,48.43,48.49,239200.0,48.87,48.92,48.43,48.49,239200.0
2014-10-10 11:30:00,48.45,48.58,47.94,48.56,242700.0,48.45,48.58,47.94,48.56,242700.0
2014-10-10 12:00:00,48.55,48.63,48.11,48.3,155300.0,48.55,48.63,48.11,48.3,155300.0
2014-10-10 12:30:00,48.33,48.56,48.08,48.12,134200.0,48.33,48.56,48.08,48.12,134200.0
2014-10-10 13:00:00,48.11,48.18,47.85,47.98,218300.0,48.11,48.18,47.85,47.98,218300.0
2014-10-10 13:30:00,47.99,48.12,47.82,47.9,158400.0,47.99,48.12,47.82,47.9,158400.0
2014-10-10 14:00:00,47.9,48.46,47.85,48.44,879400.0,47.9,48.46,47.85,48.44,879400.0
2014-10-10 14:30:00,48.42,48.61,48.31,48.41,102200.0,48.42,48.61,48.31,48.41,102200.0
2014-10-10 15:00:00,48.41,48.42,48.16,48.31,100400.0,48.41,48.42,48.16,48.31,100400.0
2014-10-10 15:30:00,48.31,48.31,47.87,47.89,222800.0,48.31,48.31,47.87,47.89,222800.0
2014-10-13 09:30:00,47.95,48.17,46.98,47.36,150700.0,47.95,48.17,46.98,47.36,150700.0
2014-10-13 10:00:00,47.38,47.67,47.26,47.27,158300.0,47.38,47.67,47.26,47.27,158300.0
2014-10-13 10:30:00,47.27,47.34,46.92,47.23,87100.0,47.27,47.34,46.92,47.23,87100.0
2014-10-13 11:00:00,47.21,47.49,46.99,47.17,93400.0,47.21,47.49,46.99,47.17,93400.0
2014-10-13 11:30:00,47.18,47.41,47.18,47.22,76500.0,47.18,47.41,47.18,47.22,76500.0
2014-10-13 12:00:00,47.23,47.35,47.12,47.35,70700.0,47.23,47.35,47.12,47.35,70700.0
2014-10-13 12:30:00,47.35,47.42,47.2,47.29,90900.0,47.35,47.42,47.2,47.29,90900.0
2014-10-13 13:00:00,47.28,47.54,47.25,47.5,50000.0,47.28,47.54,47.25,47.5,50000.0
2014-10-13 13:30:00,47.5,47.5,47.22,47.28,56100.0,47.5,47.5,47.22,47.28,56100.0
2014-10-13 14:00:00,47.28,47.34,47.14,47.23,46000.0,47.28,47.34,47.14,47.23,46000.0
2014-10-13 14:30:00,47.24,47.24,47.03,47.06,56200.0,47.24,47.24,47.03,47.06,56200.0
2014-10-13 15:00:00,47.07,47.15,46.91,46.94,66500.0,47.07,47.15,46.91,46.94,66500.0
2014-10-13 15:30:00,46.93,46.93,46.34,46.43,194700.0,46.93,46.93,46.34,46.43,194700.0
2014-10-14 09:30:00,46.56,47.14,46.56,46.83,112000.0,46.56,47.14,46.56,46.83,112000.0
2014-10-14 10:00:00,46.83,47.01,46.63,46.99,96900.0,46.83,47.01,46.63,46.99,96900.0
2014-10-14 10:30:00,47.0,47.3,46.84,46.98,77500.0,47.0,47.3,46.84,46.98,77500.0
2014-10-14 11:00:00,46.97,47.3,46.82,47.14,72500.0,46.97,47.3,46.82,47.14,72500.0
2014-10-14 11:30:00,47.14,47.72,47.1,47.69,80600.0,47.14,47.72,47.1,47.69,80600.0
2014-10-14 12:00:00,47.71,47.89,47.47,47.48,47500.0,47.71,47.89,47.47,47.48,47500.0
2014-10-14 12:30:00,47.48,47.52,47.29,47.36,29200.0,47.48,47.52,47.29,47.36,29200.0
2014-10-14 13:00:00,47.37,47.51,47.08,47.22,32500.0,47.37,47.51,47.08,47.22,32500.0
2014-10-14 13:30:00,47.19,47.27,47.0,47.15,34300.0,47.19,47.27,47.0,47.15,34300.0
2014-10-14 14:00:00,47.18,47.34,47.13,47.16,51600.0,47.18,47.34,47.13,47.16,51600.0
2014-10-14 14:30:00,47.16,47.41,47.08,47.26,111200.0,47.16,47.41,47.08,47.26,111200.0
2014-10-14 15:00:00,47.26,47.34,46.93,47.15,86000.0,47.26,47.34,46.93,47.15,86000.0
2014-10-14 15:30:00,47.15,47.41,47.02,47.14,146300.0,47.15,47.41,47.02,47.14,146300.0
2014-10-15 09:30:00,46.09,47.04,45.89,46.85,58500.0,46.09,47.04,45.89,46.85,58500.0
2014-10-15 10:00:00,46.85,47.21,46.57,46.88,71800.0,46.85,47.21,46.57,46.88,71800.0
2014-10-15 10:30:00,46.8,46.89,46.27,46.4,65100.0,46.8,46.89,46.27,46.4,65100.0
2014-10-15 11:00:00,46.4,46.79,46.19,46.22,63800.0,46.4,46.79,46.19,46.22,63800.0
2014-10-15 11:30:00,46.26,46.41,46.09,46.26,39700.0,46.26,46.41,46.09,46.26,39700.0
2014-10-15 12:00:00,46.25,46.29,46.05,46.2,65300.0,46.25,46.29,46.05,46.2,65300.0
2014-10-15 12:30:00,46.2,46.21,45.72,45.79,77900.0,46.2,46.21,45.72,45.79,77900.0
2014-10-15 13:00:00,45.8,45.98,45.55,45.66,36800.0,45.8,45.98,45.55,45.66,36800.0
2014-10-15 13:30:00,45.65,45.97,45.47,45.81,54600.0,45.65,45.97,45.47,45.81,54600.0
2014-10-15 14:00:00,45.81,46.25,45.7,46.25,82700.0,45.81,46.25,45.7,46.25,82700.0
2014-10-15 14:30:00,46.26,46.69,46.22,46.68,47100.0,46.26,46.69,46.22,46.68,47100.0
2014-10-15 15:00:00,46.69,47.3,46.64,47.29,74200.0,46.69,47.3,46.64,47.29,74200.0
2014-10-15 15:30:00,47.27,47.73,47.19,47.21,200000.0,47.27,47.73,47.19,47.21,200000.0
2014-10-16 09:30:00,46.2,47.11,46.01,47.11,101700.0,46.2,47.11,46.01,47.11,101700.0
2014-10-16 10:00:00,47.12,47.73,46.97,47.44,100600.0,47.12,47.73,46.97,47.44,100600.0
2014-10-16 10:30:00,47.46,47.93,47.22,47.67,90200.0,47.46,47.93,47.22,47.67,90200.0
2014-10-16 11:00:00,47.64,47.83,47.35,47.81,45300.0,47.64,47.83,47.35,47.81,45300.0
2014-10-16 11:30:00,47.81,48.04,47.54,47.63,45900.0,47.81,48.04,47.54,47.63,45900.0
2014-10-16 12:00:00,47.6,47.77,47.47,47.54,31700.0,47.6,47.77,47.47,47.54,31700.0
2014-10-16 12:30:00,47.56,47.89,47.5,47.83,34700.0,47.56,47.89,47.5,47.83,34700.0
2014-10-16 13:00:00,47.83,48.1,47.81,48.01,49400.0,47.83,48.1,47.81,48.01,49400.0
2014-10-16 13:30:00,48.0,48.53,48.0,48.45,95900.0,48.0,48.53,48.0,48.45,95900.0
2014-10-16 14:00:00,48.46,48.51,48.22,48.36,77000.0,48.46,48.51,48.22,48.36,77000.0
2014-10-16 14:30:00,48.34,48.48,48.16,48.26,59400.0,48.34,48.48,48.16,48.26,59400.0
2014-10-16 15:00:00,48.25,48.55,48.1,48.55,97100.0,48.25,48.55,48.1,48.55,97100.0
2014-10-16 15:30:00,48.55,48.57,48.3,48.34,130600.0,48.55,48.57,48.3,48.34,130600.0
2014-10-17 09:30:00,48.97,49.91,48.87,49.52,83400.0,48.97,49.91,48.87,49.52,83400.0
2014-10-17 10:00:00,49.56,49.73,49.43,49.65,41700.0,49.56,49.73,49.43,49.65,41700.0
2014-10-17 10:30:00,49.66,49.66,49.4,49.54,27300.0,49.66,49.66,49.4,49.54,27300.0
2014-10-17 11:00:00,49.53,49.83,49.5,49.69,41500.0,49.53,49.83,49.5,49.69,41500.0
2014-10-17 11:30:00,49.69,49.85,49.63,49.69,29700.0,49.69,49.85,49.63,49.69,29700.0
2014-10-17 12:00:00,49.7,49.77,49.55,49.62,26100.0,49.7,49.77,49.55,49.62,26100.0
2014-10-17 12:30:00,49.65,49.66,49.45,49.54,35100.0,49.65,49.66,49.45,49.54,35100.0
2014-10-17 13:00:00,49.58,49.6,49.4,49.44,34800.0,49.58,49.6,49.4,49.44,34800.0
2014-10-17 13:30:00,49.44,49.58,49.39,49.43,33800.0,49.44,49.58,49.39,49.43,33800.0
2014-10-17 14:00:00,49.43,49.44,49.29,49.35,44700.0,49.43,49.44,49.29,49.35,44700.0
2014-10-17 14:30:00,49.35,49.54,49.32,49.51,33100.0,49.35,49.54,49.32,49.51,33100.0
2014-10-17 15:00:00,49.52,49.59,49.35,49.44,55400.0,49.52,49.59,49.35,49.44,55400.0
2014-10-17 15:30:00,49.44,49.57,49.39,49.46,81100.0,49.44,49.57,49.39,49.46,81100.0
2014-10-20 09:30:00,49.02,49.86,48.96,49.36,122300.0,49.02,49.86,48.96,49.36,122300.0
2014-10-20 10:00:00,49.39,49.55,49.22,49.28,57800.0,49.39,49.55,49.22,49.28,57800.0
2014-10-20 10:30:00,49.29,49.72,49.29,49.47,42300.0,49.29,49.72,49.29,49.47,42300.0
2014-10-20 11:00:00,49.46,49.56,49.38,49.4,54400.0,49.46,49.56,49.38,49.4,54400.0
2014-10-20 11:30:00,49.4,49.63,49.35,49.53,32000.0,49.4,49.63,49.35,49.53,32000.0
2014-10-20 12:00:00,49.54,49.77,49.52,49.75,35700.0,49.54,49.77,49.52,49.75,35700.0
2014-10-20 12:30:00,49.75,49.75,49.61,49.63,30600.0,49.75,49.75,49.61,49.63,30600.0
2014-10-20 13:00:00,49.62,49.8,49.62,49.75,30400.0,49.62,49.8,49.62,49.75,30400.0
2014-10-20 13:30:00,49.75,49.75,49.6,49.6,23600.0,49.75,49.75,49.6,49.6,23600.0
2014-10-20 14:00:00,49.61,49.66,49.35,49.35,123600.0,49.61,49.66,49.35,49.35,123600.0
2014-10-20 14:30:00,49.36,49.41,49.09,49.19,153600.0,49.36,49.41,49.09,49.19,153600.0
2014-10-20 15:00:00,49.2,49.38,49.19,49.33,104300.0,49.2,49.38,49.19,49.33,104300.0
2014-10-20 15:30:00,49.34,49.45,49.29,49.45,126100.0,49.34,49.45,49.29,49.45,126100.0
2014-10-21 09:30:00,49.79,51.13,49.79,51.13,65600.0,49.79,51.13,49.79,51.13,65600.0
2014-10-21 10:00:00,51.15,51.36,51.01,51.36,50300.0,51.15,51.36,51.01,51.36,50300.0
2014-10-21 10:30:00,51.36,51.5,51.31,51.45,29100.0,51.36,51.5,51.31,51.45,29100.0
2014-10-21 11:00:00,51.45,51.49,51.31,51.4,32700.0,51.45,51.49,51.31,51.4,32700.0
2014-10-21 11:30:00,51.41,51.44,51.21,51.23,23200.0,51.41,51.44,51.21,51.23,23200.0
2014-10-21 12:00:00,51.23,51.49,51.23,51.49,22000.0,51.23,51.49,51.23,51.49,22000.0
2014-10-21 12:30:00,51.47,51.48,51.34,51.36,21600.0,51.47,51.48,51.34,51.36,21600.0
2014-10-21 13:00:00,51.35,51.39,51.32,51.37,31600.0,51.35,51.39,51.32,51.37,31600.0
2014-10-21 13:30:00,51.38,51.62,51.38,51.6,21400.0,51.38,51.62,51.38,51.6,21400.0
2014-10-21 14:00:00,51.6,51.65,51.55,51.64,25900.0,51.6,51.65,51.55,51.64,25900.0
2014-10-21 14:30:00,51.64,51.79,51.6,51.78,30800.0,51.64,51.79,51.6,51.78,30800.0
2014-10-21 15:00:00,51.77,52.05,51.76,52.03,52700.0,51.77,52.05,51.76,52.03,52700.0
2014-10-21 15:30:00,52.03,52.03,51.86,51.98,129500.0,52.03,52.03,51.86,51.98,129500.0
2014-10-22 09:30:00,52.14,52.14,51.46,51.84,21600.0,52.14,52.14,51.46,51.84,21600.0
2014-10-22 10:00:00,51.84,52.02,51.34,51.91,26000.0,51.84,52.02,51.34,51.91,26000.0
2014-10-22 10:30:00,51.89,51.97,51.74,51.89,10500.0,51.89,51.97,51.74,51.89,10500.0
2014-10-22 11:00:00,51.9,52.04,51.84,51.84,14000.0,51.9,52.04,51.84,51.84,14000.0
2014-10-22 11:30:00,51.85,51.95,51.8,51.82,7800.0,51.85,51.95,51.8,51.82,7800.0
2014-10-22 12:00:00,51.82,51.85,51.69,51.79,14000.0,51.82,51.85,51.69,51.79,14000.0
2014-10-22 12:30:00,51.79,51.79,51.47,51.54,16400.0,51.79,51.79,51.47,51.54,16400.0
2014-10-22 13:00:00,51.54,51.57,51.4,51.4,14300.0,51.54,51.57,51.4,51.4,14300.0
2014-10-22 13:30:00,51.41,51.42,51.26,51.27,22800.0,51.41,51.42,51.26,51.27,22800.0
2014-10-22 14:00:00,51.28,51.31,51.05,51.08,17300.0,51.28,51.31,51.05,51.08,17300.0
2014-10-22 14:30:00,51.09,51.25,51.0,51.25,16300.0,51.09,51.25,51.0,51.25,16300.0
2014-10-22 15:00:00,51.25,51.28,51.12,51.17,16400.0,51.25,51.28,51.12,51.17,16400.0
2014-10-22 15:30:00,51.14,51.14,50.93,50.95,58500.0,51.14,51.14,50.93,50.95,58500.0
2014-10-23 09:30:00,51.88,52.26,51.83,52.23,59600.0,51.88,52.26,51.83,52.23,59600.0
2014-10-23 10:00:00,52.24,52.96,52.24,52.62,67400.0,52.24,52.96,52.24,52.62,67400.0
2014-10-23 10:30:00,52.64,52.88,52.49,52.88,92700.0,52.64,52.88,52.49,52.88,92700.0
2014-10-23 11:00:00,52.89,53.0,52.74,52.74,33600.0,52.89,53.0,52.74,52.74,33600.0
2014-10-23 11:30:00,52.75,52.78,52.55,52.64,31400.0,52.75,52.78,52.55,52.64,31400.0
2014-10-23 12:00:00,52.64,52.8,52.54,52.65,33300.0,52.64,52.8,52.54,52.65,33300.0
2014-10-23 12:30:00,52.65,52.68,52.57,52.59,20400.0,52.65,52.68,52.57,52.59,20400.0
2014-10-23 13:00:00,52.61,52.61,52.5,52.55,31200.0,52.61,52.61,52.5,52.55,31200.0
2014-10-23 13:30:00,52.57,52.63,52.48,52.58,38700.0,52.57,52.63,52.48,52.58,38700.0
2014-10-23 14:00:00,52.58,52.71,52.51,52.51,54400.0,52.58,52.71,52.51,52.51,54400.0
2014-10-23 14:30:00,52.51,52.51,52.07,52.24,60800.0,52.51,52.51,52.07,52.24,60800.0
2014-10-23 15:00:00,52.23,52.25,52.06,52.22,48600.0,52.23,52.25,52.06,52.22,48600.0
2014-10-23 15:30:00,52.23,52.39,52.07,52.19,92700.0,52.23,52.39,52.07,52.19,92700.0
2014-10-24 09:30:00,52.39,52.69,52.13,52.34,23100.0,52.39,52.69,52.13,52.34,23100.0
2014-10-24 10:00:00,52.32,52.5,52.14,52.4,13000.0,52.32,52.5,52.14,52.4,13000.0
2014-10-24 10:30:00,52.39,52.61,52.38,52.57,14400.0,52.39,52.61,52.38,52.57,14400.0
2014-10-24 11:00:00,52.56,52.61,52.44,52.57,24700.0,52.56,52.61,52.44,52.57,24700.0
2014-10-24 11:30:00,52.57,52.76,52.57,52.68,5700.0,52.57,52.76,52.57,52.68,5700.0
2014-10-24 12:00:00,52.68,52.84,52.68,52.75,9600.0,52.68,52.84,52.68,52.75,9600.0
2014-10-24 12:30:00,52.78,52.82,52.74,52.79,7700.0,52.78,52.82,52.74,52.79,7700.0
2014-10-24 13:00:00,52.83,52.85,52.74,52.8,10700.0,52.83,52.85,52.74,52.8,10700.0
2014-10-24 13:30:00,52.81,52.92,52.81,52.91,15800.0,52.81,52.92,52.81,52.91,15800.0
2014-10-24 14:00:00,52.93,52.94,52.79,52.79,17000.0,52.93,52.94,52.79,52.79,17000.0
2014-10-24 14:30:00,52.81,52.81,52.68,52.7,13300.0,52.81,52.81,52.68,52.7,13300.0
2014-10-24 15:00:00,52.68,52.83,52.67,52.78,33300.0,52.68,52.83,52.67,52.78,33300.0
2014-10-24 15:30:00,52.78,52.96,52.77,52.94,46000.0,52.78,52.96,52.77,52.94,46000.0
2014-10-27 09:30:00,52.8,52.92,52.11,52.33,34300.0,52.8,52.92,52.11,52.33,34300.0
2014-10-27 10:00:00,52.29,52.84,52.22,52.71,26300.0,52.29,52.84,52.22,52.71,26300.0
2014-10-27 10:30:00,52.71,52.96,52.65,52.93,32400.0,52.71,52.96,52.65,52.93,32400.0
2014-10-27 11:00:00,52.93,53.12,52.88,53.09,33600.0,52.93,53.12,52.88,53.09,33600.0
2014-10-27 11:30:00,53.1,53.1,52.71,52.71,15300.0,53.1,53.1,52.71,52.71,15300.0
2014-10-27 12:00:00,52.77,52.94,52.73,52.89,13100.0,52.77,52.94,52.73,52.89,13100.0
2014-10-27 12:30:00,52.88,53.02,52.83,53.0,5500.0,52.88,53.02,52.83,53.0,5500.0
2014-10-27 13:00:00,53.03,53.18,53.02,53.02,8700.0,53.03,53.18,53.02,53.02,8700.0
2014-10-27 13:30:00,53.05,53.07,52.86,52.87,9500.0,53.05,53.07,52.86,52.87,9500.0
2014-10-27 14:00:00,52.9,52.91,52.77,52.8,12300.0,52.9,52.91,52.77,52.8,12300.0
2014-10-27 14:30:00,52.8,52.82,52.59,52.6,16400.0,52.8,52.82,52.59,52.6,16400.0
2014-10-27 15:00:00,52.6,52.8,52.6,52.77,25000.0,52.6,52.8,52.6,52.77,25000.0
2014-10-27 15:30:00,52.75,52.93,52.74,52.83,72700.0,52.75,52.93,52.74,52.83,72700.0
2014-10-28 09:30:00,53.1,53.4,53.0,53.33,46300.0,53.1,53.4,53.0,53.33,46300.0
2014-10-28 10:00:00,53.39,53.77,53.34,53.34,45300.0,53.39,53.77,53.34,53.34,45300.0
2014-10-28 10:30:00,53.35,53.6,53.33,53.49,49800.0,53.35,53.6,53.33,53.49,49800.0
2014-10-28 11:00:00,53.5,53.53,53.39,53.44,31100.0,53.5,53.53,53.39,53.44,31100.0
2014-10-28 11:30:00,53.44,53.46,53.21,53.21,38000.0,53.44,53.46,53.21,53.21,38000.0
2014-10-28 12:00:00,53.2,53.37,53.2,53.32,33000.0,53.2,53.37,53.2,53.32,33000.0
2014-10-28 12:30:00,53.32,53.37,53.2,53.23,27300.0,53.32,53.37,53.2,53.23,27300.0
2014-10-28 13:00:00,53.23,53.42,53.22,53.34,39000.0,53.23,53.42,53.22,53.34,39000.0
2014-10-28 13:30:00,53.34,53.58,53.34,53.55,38600.0,53.34,53.58,53.34,53.55,38600.0
2014-10-28 14:00:00,53.54,53.74,53.52,53.71,42700.0,53.54,53.74,53.52,53.71,42700.0
2014-10-28 14:30:00,53.7,53.7,53.53,53.57,36100.0,53.7,53.7,53.53,53.57,36100.0
2014-10-28 15:00:00,53.58,53.76,53.55,53.66,89900.0,53.58,53.76,53.55,53.66,89900.0
2014-10-28 15:30:00,53.66,53.84,53.64,53.74,158000.0,53.66,53.84,53.64,53.74,158000.0
2014-10-29 09:30:00,54.62,56.01,54.59,55.41,81300.0,54.62,56.01,54.59,55.41,81300.0
2014-10-29 10:00:00,55.43,55.43,54.91,55.17,40500.0,55.43,55.43,54.91,55.17,40500.0
2014-10-29 10:30:00,55.23,55.58,55.22,55.26,53400.0,55.23,55.58,55.22,55.26,53400.0
2014-10-29 11:00:00,55.26,55.42,55.25,55.38,38900.0,55.26,55.42,55.25,55.38,38900.0
2014-10-29 11:30:00,55.38,55.38,55.02,55.17,27200.0,55.38,55.38,55.02,55.17,27200.0
2014-10-29 12:00:00,55.17,55.24,54.89,54.99,50000.0,55.17,55.24,54.89,54.99,50000.0
2014-10-29 12:30:00,54.99,55.09,54.9,55.0,41800.0,54.99,55.09,54.9,55.0,41800.0
2014-10-29 13:00:00,55.0,55.0,54.78,54.82,24000.0,55.0,55.0,54.78,54.82,24000.0
2014-10-29 13:30:00,54.82,54.82,54.62,54.71,25100.0,54.82,54.82,54.62,54.71,25100.0
2014-10-29 14:00:00,54.69,55.21,54.12,55.11,74600.0,54.69,55.21,54.12,55.11,74600.0
2014-10-29 14:30:00,55.02,55.02,54.69,54.87,59600.0,55.02,55.02,54.69,54.87,59600.0
2014-10-29 15:00:00,54.86,54.9,54.73,54.9,48000.0,54.86,54.9,54.73,54.9,48000.0
2014-10-29 15:30:00,54.89,55.11,54.89,55.01,100900.0,54.89,55.11,54.89,55.01,100900.0
2014-10-30 09:30:00,55.24,55.94,54.85,54.98,59200.0,55.24,55.94,54.85,54.98,59200.0
2014-10-30 10:00:00,55.02,55.37,54.87,55.29,37900.0,55.02,55.37,54.87,55.29,37900.0
2014-10-30 10:30:00,55.29,55.34,54.99,55.24,27000.0,55.29,55.34,54.99,55.24,27000.0
2014-10-30 11:00:00,55.27,55.45,54.89,54.97,35400.0,55.27,55.45,54.89,54.97,35400.0
2014-10-30 11:30:00,54.99,55.03,54.83,54.96,38300.0,54.99,55.03,54.83,54.96,38300.0
2014-10-30 12:00:00,54.98,55.01,54.86,54.87,24700.0,54.98,55.01,54.86,54.87,24700.0
2014-10-30 12:30:00,54.88,55.12,54.86,54.97,36000.0,54.88,55.12,54.86,54.97,36000.0
2014-10-30 13:00:00,54.98,55.26,54.97,55.14,21400.0,54.98,55.26,54.97,55.14,21400.0
2014-10-30 13:30:00,55.14,55.27,55.04,55.2,51300.0,55.14,55.27,55.04,55.2,51300.0
2014-10-30 14:00:00,55.2,55.23,55.0,55.02,33800.0,55.2,55.23,55.0,55.02,33800.0
2014-10-30 14:30:00,55.02,55.03,54.61,54.63,38400.0,55.02,55.03,54.61,54.63,38400.0
2014-10-30 15:00:00,54.63,54.81,54.5,54.52,50400.0,54.63,54.81,54.5,54.52,50400.0
2014-10-30 15:30:00,54.52,55.11,54.52,55.1,135400.0,54.52,55.11,54.52,55.1,135400.0
2014-10-31 09:30:00,56.2,56.42,55.78,56.16,61400.0,56.2,56.42,55.78,56.16,61400.0
2014-10-31 10:00:00,56.16,56.77,56.12,56.73,40400.0,56.16,56.77,56.12,56.73,40400.0
2014-10-31 10:30:00,56.78,57.01,56.69,56.97,36000.0,56.78,57.01,56.69,56.97,36000.0
2014-10-31 11:00:00,56.94,57.01,56.86,56.93,23100.0,56.94,57.01,56.86,56.93,23100.0
2014-10-31 11:30:00,56.94,56.94,56.67,56.67,27100.0,56.94,56.94,56.67,56.67,27100.0
2014-10-31 12:00:00,56.66,56.66,56.48,56.48,33000.0,56.66,56.66,56.48,56.48,33000.0
2014-10-31 12:30:00,56.48,56.56,56.43,56.54,21100.0,56.48,56.56,56.43,56.54,21100.0
2014-10-31 13:00:00,56.55,56.56,56.42,56.44,16800.0,56.55,56.56,56.42,56.44,16800.0
2014-10-31 13:30:00,56.44,56.47,56.4,56.42,15800.0,56.44,56.47,56.4,56.42,15800.0
2014-10-31 14:00:00,56.4,56.6,56.37,56.58,20700.0,56.4,56.6,56.37,56.58,20700.0
2014-10-31 14:30:00,56.59,56.71,56.58,56.7,23600.0,56.59,56.71,56.58,56.7,23600.0
2014-10-31 15:00:00,56.7,56.87,56.68,56.85,47800.0,56.7,56.87,56.68,56.85,47800.0
2014-10-31 15:30:00,56.84,56.9,56.76,56.84,166700.0,56.84,56.9,56.76,56.84,166700.0
2014-11-03 09:30:00,56.76,57.19,56.51,56.95,29800.0,56.76,57.19,56.51,56.95,29800.0
2014-11-03 10:00:00,56.89,57.12,56.76,56.96,33600.0,56.89,57.12,56.76,56.96,33600.0
2014-11-03 10:30:00,56.96,57.11,56.9,57.11,27200.0,56.96,57.11,56.9,57.11,27200.0
2014-11-03 11:00:00,57.08,57.09,56.79,56.89,23400.0,57.08,57.09,56.79,56.89,23400.0
2014-11-03 11:30:00,56.87,56.98,56.87,56.92,16900.0,56.87,56.98,56.87,56.92,16900.0
2014-11-03 12:00:00,56.92,56.94,56.84,56.85,15800.0,56.92,56.94,56.84,56.85,15800.0
2014-11-03 12:30:00,56.86,57.11,56.79,57.09,22600.0,56.86,57.11,56.79,57.09,22600.0
2014-11-03 13:00:00,57.09,57.09,56.99,57.03,10900.0,57.09,57.09,56.99,57.03,10900.0
2014-11-03 13:30:00,57.02,57.03,56.93,56.99,15500.0,57.02,57.03,56.93,56.99,15500.0
2014-11-03 14:00:00,56.99,56.99,56.73,56.74,15900.0,56.99,56.99,56.73,56.74,15900.0
2014-11-03 14:30:00,56.73,56.73,56.41,56.54,32200.0,56.73,56.73,56.41,56.54,32200.0
2014-11-03 15:00:00,56.52,56.61,56.45,56.46,36400.0,56.52,56.61,56.45,56.46,36400.0
2014-11-03 15:30:00,56.47,56.72,56.47,56.7,82800.0,56.47,56.72,56.47,56.7,82800.0
2014-11-04 09:30:00,56.63,56.69,56.26,56.64,20900.0,56.63,56.69,56.26,56.64,20900.0
2014-11-04 10:00:00,56.6,56.72,56.44,56.44,17800.0,56.6,56.72,56.44,56.44,17800.0
2014-11-04 10:30:00,56.4,56.51,56.3,56.3,23900.0,56.4,56.51,56.3,56.3,23900.0
2014-11-04 11:00:00,56.3,56.41,56.23,56.41,12800.0,56.3,56.41,56.23,56.41,12800.0
2014-11-04 11:30:00,56.44,56.47,56.32,56.32,11700.0,56.44,56.47,56.32,56.32,11700.0
2014-11-04 12:00:00,56.33,56.44,56.32,56.39,13900.0,56.33,56.44,56.32,56.39,13900.0
2014-11-04 12:30:00,56.39,56.57,56.36,56.53,12800.0,56.39,56.57,56.36,56.53,12800.0
2014-11-04 13:00:00,56.55,56.55,56.35,56.4,9200.0,56.55,56.55,56.35,56.4,9200.0
2014-11-04 13:30:00,56.4,56.54,56.34,56.53,9000.0,56.4,56.54,56.34,56.53,9000.0
2014-11-04 14:00:00,56.54,56.57,56.43,56.45,12100.0,56.54,56.57,56.43,56.45,12100.0
2014-11-04 14:30:00,56.43,56.47,56.32,56.4,38500.0,56.43,56.47,56.32,56.4,38500.0
2014-11-04 15:00:00,56.4,56.53,56.36,56.52,24700.0,56.4,56.53,56.36,56.52,24700.0
2014-11-04 15:30:00,56.52,56.68,56.5,56.62,86800.0,56.52,56.68,56.5,56.62,86800.0
2014-11-05 09:30:00,57.12,57.22,56.44,56.74,153400.0,57.12,57.22,56.44,56.74,153400.0
2014-11-05 10:00:00,56.74,56.8,56.39,56.4,76800.0,56.74,56.8,56.39,56.4,76800.0
2014-11-05 10:30:00,56.38,56.39,56.1,56.39,25100.0,56.38,56.39,56.1,56.39,25100.0
2014-11-05 11:00:00,56.4,56.67,56.3,56.36,31000.0,56.4,56.67,56.3,56.36,31000.0
2014-11-05 11:30:00,56.33,56.6,56.31,56.6,19100.0,56.33,56.6,56.31,56.6,19100.0
2014-11-05 12:00:00,56.61,56.63,56.5,56.55,21100.0,56.61,56.63,56.5,56.55,21100.0
2014-11-05 12:30:00,56.58,56.58,56.35,56.4,25100.0,56.58,56.58,56.35,56.4,25100.0
2014-11-05 13:00:00,56.37,56.7,56.34,56.63,33000.0,56.37,56.7,56.34,56.63,33000.0
2014-11-05 13:30:00,56.65,56.68,56.47,56.49,23600.0,56.65,56.68,56.47,56.49,23600.0
2014-11-05 14:00:00,56.5,56.62,56.47,56.5,44400.0,56.5,56.62,56.47,56.5,44400.0
2014-11-05 14:30:00,56.5,56.67,56.49,56.67,49200.0,56.5,56.67,56.49,56.67,49200.0
2014-11-05 15:00:00,56.69,56.95,56.68,56.8,41100.0,56.69,56.95,56.68,56.8,41100.0
2014-11-05 15:30:00,56.79,56.92,56.79,56.89,112100.0,56.79,56.92,56.79,56.89,112100.0
2014-11-06 09:30:00,57.05,57.29,56.81,57.0,95900.0,57.05,57.29,56.81,57.0,95900.0
2014-11-06 10:00:00,57.01,57.23,56.9,57.2,53500.0,57.01,57.23,56.9,57.2,53500.0
2014-11-06 10:30:00,57.19,57.38,57.12,57.34,40700.0,57.19,57.38,57.12,57.34,40700.0
2014-11-06 11:00:00,57.34,57.54,57.33,57.45,45500.0,57.34,57.54,57.33,57.45,45500.0
2014-11-06 11:30:00,57.44,57.48,57.34,57.43,33900.0,57.44,57.48,57.34,57.43,33900.0
2014-11-06 12:00:00,57.42,57.56,57.41,57.53,32100.0,57.42,57.56,57.41,57.53,32100.0
2014-11-06 12:30:00,57.53,57.62,57.45,57.6,19800.0,57.53,57.62,57.45,57.6,19800.0
2014-11-06 13:00:00,57.61,57.8,57.6,57.76,35600.0,57.61,57.8,57.6,57.76,35600.0
2014-11-06 13:30:00,57.8,57.83,57.67,57.8,25100.0,57.8,57.83,57.67,57.8,25100.0
2014-11-06 14:00:00,57.8,57.82,57.71,57.79,29600.0,57.8,57.82,57.71,57.79,29600.0
2014-11-06 14:30:00,57.8,57.84,57.74,57.81,42100.0,57.8,57.84,57.74,57.81,42100.0
2014-11-06 15:00:00,57.8,57.8,57.54,57.54,47200.0,57.8,57.8,57.54,57.54,47200.0
2014-11-06 15:30:00,57.55,57.74,57.49,57.55,123400.0,57.55,57.74,57.49,57.55,123400.0
2014-11-07 09:30:00,57.65,58.01,56.7,56.82,87600.0,57.65,58.01,56.7,56.82,87600.0
2014-11-07 10:00:00,56.83,57.0,56.62,56.83,63700.0,56.83,57.0,56.62,56.83,63700.0
2014-11-07 10:30:00,56.8,56.89,56.73,56.77,53500.0,56.8,56.89,56.73,56.77,53500.0
2014-11-07 11:00:00,56.77,57.34,56.73,57.34,38700.0,56.77,57.34,56.73,57.34,38700.0
2014-11-07 11:30:00,57.31,57.47,57.3,57.4,29400.0,57.31,57.47,57.3,57.4,29400.0
2014-11-07 12:00:00,57.4,57.46,57.36,57.39,50100.0,57.4,57.46,57.36,57.39,50100.0
2014-11-07 12:30:00,57.38,57.54,57.38,57.54,23200.0,57.38,57.54,57.38,57.54,23200.0
2014-11-07 13:00:00,57.53,57.76,57.53,57.73,24600.0,57.53,57.76,57.53,57.73,24600.0
2014-11-07 13:30:00,57.73,57.78,57.57,57.65,25300.0,57.73,57.78,57.57,57.65,25300.0
2014-11-07 14:00:00,57.65,57.72,57.62,57.65,27900.0,57.65,57.72,57.62,57.65,27900.0
2014-11-07 14:30:00,57.65,57.69,57.52,57.52,37700.0,57.65,57.69,57.52,57.52,37700.0
2014-11-07 15:00:00,57.52,57.6,57.4,57.48,35600.0,57.52,57.6,57.4,57.48,35600.0
2014-11-07 15:30:00,57.48,57.56,57.45,57.5,77100.0,57.48,57.56,57.45,57.5,77100.0
2014-11-10 09:30:00,57.62,57.99,57.34,57.72,83800.0,57.62,57.99,57.34,57.72,83800.0
2014-11-10 10:00:00,57.69,58.0,57.6,57.65,38000.0,57.69,58.0,57.6,57.65,38000.0
2014-11-10 10:30:00,57.66,57.76,57.47,57.72,36500.0,57.66,57.76,57.47,57.72,36500.0
2014-11-10 11:00:00,57.71,57.77,57.68,57.74,32300.0,57.71,57.77,57.68,57.74,32300.0
2014-11-10 11:30:00,57.74,57.78,57.6,57.69,34100.0,57.74,57.78,57.6,57.69,34100.0
2014-11-10 12:00:00,57.68,57.68,57.41,57.42,19900.0,57.68,57.68,57.41,57.42,19900.0
2014-11-10 12:30:00,57.42,57.55,57.41,57.5,29900.0,57.42,57.55,57.41,57.5,29900.0
2014-11-10 13:00:00,57.5,57.52,57.46,57.49,21900.0,57.5,57.52,57.46,57.49,21900.0
2014-11-10 13:30:00,57.5,57.53,57.42,57.45,24300.0,57.5,57.53,57.42,57.45,24300.0
2014-11-10 14:00:00,57.45,57.65,57.44,57.6,24900.0,57.45,57.65,57.44,57.6,24900.0
2014-11-10 14:30:00,57.59,57.67,57.57,57.64,37300.0,57.59,57.67,57.57,57.64,37300.0
2014-11-10 15:00:00,57.65,57.68,57.58,57.58,28500.0,57.65,57.68,57.58,57.58,28500.0
2014-11-10 15:30:00,57.58,57.59,57.45,57.55,64700.0,57.58,57.59,57.45,57.55,64700.0
2014-11-11 09:30:00,57.48,57.98,57.25,57.85,55200.0,57.48,57.98,57.25,57.85,55200.0
2014-11-11 10:00:00,57.88,58.0,57.87,57.91,39300.0,57.88,58.0,57.87,57.91,39300.0
2014-11-11 10:30:00,57.91,57.93,57.74,57.88,30800.0,57.91,57.93,57.74,57.88,30800.0
2014-11-11 11:00:00,57.88,57.88,57.75,57.85,24200.0,57.88,57.88,57.75,57.85,24200.0
2014-11-11 11:30:00,57.8,57.8,57.68,57.78,15100.0,57.8,57.8,57.68,57.78,15100.0
2014-11-11 12:00:00,57.79,57.81,57.68,57.78,18300.0,57.79,57.81,57.68,57.78,18300.0
2014-11-11 12:30:00,57.79,57.8,57.7,57.8,14100.0,57.79,57.8,57.7,57.8,14100.0
2014-11-11 13:00:00,57.8,57.8,57.66,57.76,20000.0,57.8,57.8,57.66,57.76,20000.0
2014-11-11 13:30:00,57.78,57.82,57.7,57.75,19900.0,57.78,57.82,57.7,57.75,19900.0
2014-11-11 14:00:00,57.75,57.81,57.74,57.8,30400.0,57.75,57.81,57.74,57.8,30400.0
2014-11-11 14:30:00,57.79,57.8,57.74,57.74,18100.0,57.79,57.8,57.74,57.74,18100.0
2014-11-11 15:00:00,57.75,57.88,57.74,57.87,30000.0,57.75,57.88,57.74,57.87,30000.0
2014-11-11 15:30:00,57.87,57.94,57.8,57.94,108200.0,57.87,57.94,57.8,57.94,108200.0
2014-11-12 09:30:00,57.64,58.0,57.49,57.85,39500.0,57.64,58.0,57.49,57.85,39500.0
2014-11-12 10:00:00,57.86,57.96,57.85,57.85,24900.0,57.86,57.96,57.85,57.85,24900.0
2014-11-12 10:30:00,57.82,57.83,57.71,57.72,10900.0,57.82,57.83,57.71,57.72,10900.0
2014-11-12 11:00:00,57.69,57.69,57.54,57.66,8700.0,57.69,57.69,57.54,57.66,8700.0
2014-11-12 11:30:00,57.66,57.69,57.53,57.53,39300.0,57.66,57.69,57.53,57.53,39300.0
2014-11-12 12:00:00,57.52,57.52,57.39,57.43,10000.0,57.52,57.52,57.39,57.43,10000.0
2014-11-12 12:30:00,57.44,57.52,57.41,57.52,8200.0,57.44,57.52,57.41,57.52,8200.0
2014-11-12 13:00:00,57.52,57.61,57.47,57.6,12000.0,57.52,57.61,57.47,57.6,12000.0
2014-11-12 13:30:00,57.61,57.66,57.53,57.61,21300.0,57.61,57.66,57.53,57.61,21300.0
2014-11-12 14:00:00,57.63,57.86,57.56,57.86,17000.0,57.63,57.86,57.56,57.86,17000.0
2014-11-12 14:30:00,57.85,57.85,57.7,57.71,14600.0,57.85,57.85,57.7,57.71,14600.0
2014-11-12 15:00:00,57.71,57.82,57.69,57.8,17300.0,57.71,57.82,57.69,57.8,17300.0
2014-11-12 15:30:00,57.8,58.0,57.79,57.98,70200.0,57.8,58.0,57.79,57.98,70200.0
2014-11-13 09:30:00,57.87,58.0,57.57,57.63,45600.0,57.87,58.0,57.57,57.63,45600.0
2014-11-13 10:00:00,57.61,57.77,57.51,57.68,17700.0,57.61,57.77,57.51,57.68,17700.0
2014-11-13 10:30:00,57.66,57.69,57.4,57.4,10400.0,57.66,57.69,57.4,57.4,10400.0
2014-11-13 11:00:00,57.35,57.37,57.17,57.25,14100.0,57.35,57.37,57.17,57.25,14100.0
2014-11-13 11:30:00,57.21,57.21,56.99,57.12,33800.0,57.21,57.21,56.99,57.12,33800.0
2014-11-13 12:00:00,57.14,57.22,57.1,57.12,21300.0,57.14,57.22,57.1,57.12,21300.0
2014-11-13 12:30:00,57.12,57.14,57.02,57.02,10400.0,57.12,57.14,57.02,57.02,10400.0
2014-11-13 13:00:00,57.03,57.05,56.8,56.8,9600.0,57.03,57.05,56.8,56.8,9600.0
2014-11-13 13:30:00,56.78,56.78,56.59,56.6,23900.0,56.78,56.78,56.59,56.6,23900.0
2014-11-13 14:00:00,56.6,56.65,56.51,56.58,19200.0,56.6,56.65,56.51,56.58,19200.0
2014-11-13 14:30:00,56.58,56.69,56.51,56.63,30800.0,56.58,56.69,56.51,56.63,30800.0
2014-11-13 15:00:00,56.61,56.78,56.58,56.71,22700.0,56.61,56.78,56.58,56.71,22700.0
2014-11-13 15:30:00,56.7,56.99,56.66,56.87,54900.0,56.7,56.99,56.66,56.87,54900.0
2014-11-14 09:30:00,56.73,57.03,56.51,56.95,47800.0,56.73,57.03,56.51,56.95,47800.0
2014-11-14 10:00:00,56.93,57.43,56.93,57.27,14300.0,56.93,57.43,56.93,57.27,14300.0
2014-11-14 10:30:00,57.26,57.37,57.15,57.32,18900.0,57.26,57.37,57.15,57.32,18900.0
2014-11-14 11:00:00,57.35,57.43,57.2,57.25,13300.0,57.35,57.43,57.2,57.25,13300.0
2014-11-14 11:30:00,57.26,57.28,57.15,57.23,9400.0,57.26,57.28,57.15,57.23,9400.0
2014-11-14 12:00:00,57.23,57.41,57.22,57.4,6000.0,57.23,57.41,57.22,57.4,6000.0
2014-11-14 12:30:00,57.39,57.42,57.35,57.35,5500.0,57.39,57.42,57.35,57.35,5500.0
2014-11-14 13:00:00,57.34,57.41,57.33,57.35,7800.0,57.34,57.41,57.33,57.35,7800.0
2014-11-14 13:30:00,57.37,57.49,57.33,57.4,12400.0,57.37,57.49,57.33,57.4,12400.0
2014-11-14 14:00:00,57.39,57.41,57.28,57.41,9000.0,57.39,57.41,57.28,57.41,9000.0
2014-11-14 14:30:00,57.43,57.46,57.38,57.39,8400.0,57.43,57.46,57.38,57.39,8400.0
2014-11-14 15:00:00,57.42,57.43,57.31,57.33,23400.0,57.42,57.43,57.31,57.33,23400.0
2014-11-14 15:30:00,57.34,57.42,57.31,57.37,34900.0,57.34,57.42,57.31,57.37,34900.0
2014-11-17 09:30:00,57.2,57.47,56.8,57.24,25000.0,57.2,57.47,56.8,57.24,25000.0
2014-11-17 10:00:00,57.22,57.28,57.01,57.27,18700.0,57.22,57.28,57.01,57.27,18700.0
2014-11-17 10:30:00,57.23,57.29,56.99,57.2,27300.0,57.23,57.29,56.99,57.2,27300.0
2014-11-17 11:00:00,57.17,57.33,57.12,57.19,17000.0,57.17,57.33,57.12,57.19,17000.0
2014-11-17 11:30:00,57.16,57.38,57.1,57.36,6900.0,57.16,57.38,57.1,57.36,6900.0
2014-11-17 12:00:00,57.36,57.43,57.3,57.39,8600.0,57.36,57.43,57.3,57.39,8600.0
2014-11-17 12:30:00,57.38,57.49,57.36,57.46,6600.0,57.38,57.49,57.36,57.46,6600.0
2014-11-17 13:00:00,57.44,57.54,57.39,57.5,7200.0,57.44,57.54,57.39,57.5,7200.0
2014-11-17 13:30:00,57.52,57.55,57.49,57.52,8200.0,57.52,57.55,57.49,57.52,8200.0
2014-11-17 14:00:00,57.51,57.55,57.46,57.47,36500.0,57.51,57.55,57.46,57.47,36500.0
2014-11-17 14:30:00,57.46,57.62,57.42,57.59,15000.0,57.46,57.62,57.42,57.59,15000.0
2014-11-17 15:00:00,57.6,57.6,57.38,57.4,27900.0,57.6,57.6,57.38,57.4,27900.0
2014-11-17 15:30:00,57.39,57.52,57.31,57.49,64700.0,57.39,57.52,57.31,57.49,64700.0
2014-11-18 09:30:00,57.48,58.0,57.48,57.98,43100.0,57.48,58.0,57.48,57.98,43100.0
2014-11-18 10:00:00,58.0,58.15,57.95,58.15,68500.0,58.0,58.15,57.95,58.15,68500.0
2014-11-18 10:30:00,58.18,58.37,58.06,58.31,16400.0,58.18,58.37,58.06,58.31,16400.0
2014-11-18 11:00:00,58.3,58.32,58.17,58.19,12600.0,58.3,58.32,58.17,58.19,12600.0
2014-11-18 11:30:00,58.2,58.43,58.2,58.21,15000.0,58.2,58.43,58.2,58.21,15000.0
2014-11-18 12:00:00,58.21,58.43,58.19,58.39,16500.0,58.21,58.43,58.19,58.39,16500.0
2014-11-18 12:30:00,58.39,58.61,58.38,58.59,18600.0,58.39,58.61,58.38,58.59,18600.0
2014-11-18 13:00:00,58.6,58.61,58.43,58.44,46000.0,58.6,58.61,58.43,58.44,46000.0
2014-11-18 13:30:00,58.43,58.56,58.38,58.55,19600.0,58.43,58.56,58.38,58.55,19600.0
2014-11-18 14:00:00,58.56,58.59,58.37,58.38,20000.0,58.56,58.59,58.37,58.38,20000.0
2014-11-18 14:30:00,58.37,58.49,58.34,58.44,18200.0,58.37,58.49,58.34,58.44,18200.0
2014-11-18 15:00:00,58.43,58.43,58.27,58.34,25700.0,58.43,58.43,58.27,58.34,25700.0
2014-11-18 15:30:00,58.35,58.42,58.19,58.27,92000.0,58.35,58.42,58.19,58.27,92000.0
2014-11-19 09:30:00,58.11,58.24,57.42,57.87,29200.0,58.11,58.24,57.42,57.87,29200.0
2014-11-19 10:00:00,57.93,57.93,57.58,57.58,27900.0,57.93,57.93,57.58,57.58,27900.0
2014-11-19 10:30:00,57.57,57.69,57.33,57.33,16000.0,57.57,57.69,57.33,57.33,16000.0
2014-11-19 11:00:00,57.28,57.44,57.18,57.37,15100.0,57.28,57.44,57.18,57.37,15100.0
2014-11-19 11:30:00,57.33,57.61,57.33,57.6,11100.0,57.33,57.61,57.33,57.6,11100.0
2014-11-19 12:00:00,57.6,57.74,57.6,57.73,8800.0,57.6,57.74,57.6,57.73,8800.0
2014-11-19 12:30:00,57.73,57.76,57.68,57.76,6600.0,57.73,57.76,57.68,57.76,6600.0
2014-11-19 13:00:00,57.79,57.85,57.71,57.79,6900.0,57.79,57.85,57.71,57.79,6900.0
2014-11-19 13:30:00,57.8,57.84,57.66,57.73,22500.0,57.8,57.84,57.66,57.73,22500.0
2014-11-19 14:00:00,57.73,57.85,57.54,57.62,12700.0,57.73,57.85,57.54,57.62,12700.0
2014-11-19 14:30:00,57.61,57.67,57.49,57.54,10400.0,57.61,57.67,57.49,57.54,10400.0
2014-11-19 15:00:00,57.55,57.65,57.44,57.58,18100.0,57.55,57.65,57.44,57.58,18100.0
2014-11-19 15:30:00,57.59,57.71,57.48,57.7,61700.0,57.59,57.71,57.48,57.7,61700.0
2014-11-20 09:30:00,57.33,57.84,57.19,57.84,9000.0,57.33,57.84,57.19,57.84,9000.0
2014-11-20 10:00:00,57.89,57.98,57.74,57.94,21900.0,57.89,57.98,57.74,57.94,21900.0
2014-11-20 10:30:00,57.9,58.04,57.86,57.93,9200.0,57.9,58.04,57.86,57.93,9200.0
2014-11-20 11:00:00,57.95,57.99,57.9,57.93,6500.0,57.95,57.99,57.9,57.93,6500.0
2014-11-20 11:30:00,57.95,58.06,57.92,58.02,7500.0,57.95,58.06,57.92,58.02,7500.0
2014-11-20 12:00:00,58.0,58.1,58.0,58.1,7400.0,58.0,58.1,58.0,58.1,7400.0
2014-11-20 12:30:00,58.12,58.16,58.03,58.06,4600.0,58.12,58.16,58.03,58.06,4600.0
2014-11-20 13:00:00,58.08,58.09,57.92,57.92,6000.0,58.08,58.09,57.92,57.92,6000.0
2014-11-20 13:30:00,57.91,57.91,57.73,57.78,29600.0,57.91,57.91,57.73,57.78,29600.0
2014-11-20 14:00:00,57.78,57.87,57.77,57.85,12900.0,57.78,57.87,57.77,57.85,12900.0
2014-11-20 14:30:00,57.85,57.97,57.85,57.9,20700.0,57.85,57.97,57.85,57.9,20700.0
2014-11-20 15:00:00,57.88,57.88,57.68,57.69,17500.0,57.88,57.88,57.68,57.69,17500.0
2014-11-20 15:30:00,57.68,57.87,57.66,57.86,51000.0,57.68,57.87,57.66,57.86,51000.0
2014-11-21 09:30:00,58.51,58.94,58.3,58.88,23500.0,58.51,58.94,58.3,58.88,23500.0
2014-11-21 10:00:00,58.89,58.95,58.78,58.78,17700.0,58.89,58.95,58.78,58.78,17700.0
2014-11-21 10:30:00,58.79,58.91,58.63,58.63,30700.0,58.79,58.91,58.63,58.63,30700.0
2014-11-21 11:00:00,58.63,58.63,58.45,58.48,18300.0,58.63,58.63,58.45,58.48,18300.0
2014-11-21 11:30:00,58.5,58.53,58.38,58.41,11600.0,58.5,58.53,58.38,58.41,11600.0
2014-11-21 12:00:00,58.4,58.41,58.29,58.3,8200.0,58.4,58.41,58.29,58.3,8200.0
2014-11-21 12:30:00,58.3,58.35,58.23,58.26,6500.0,58.3,58.35,58.23,58.26,6500.0
2014-11-21 13:00:00,58.26,58.31,58.13,58.16,14500.0,58.26,58.31,58.13,58.16,14500.0
2014-11-21 13:30:00,58.12,58.28,58.1,58.26,12300.0,58.12,58.28,58.1,58.26,12300.0
2014-11-21 14:00:00,58.27,58.31,58.19,58.19,8500.0,58.27,58.31,58.19,58.19,8500.0
2014-11-21 14:30:00,58.18,58.33,58.13,58.32,11200.0,58.18,58.33,58.13,58.32,11200.0
2014-11-21 15:00:00,58.33,58.38,58.23,58.29,28000.0,58.33,58.38,58.23,58.29,28000.0
2014-11-21 15:30:00,58.3,58.3,57.96,58.02,147400.0,58.3,58.3,57.96,58.02,147400.0
2014-11-24 09:30:00,58.16,58.27,57.71,57.74,43100.0,58.16,58.27,57.71,57.74,43100.0
2014-11-24 10:00:00,57.73,57.95,57.72,57.8,22200.0,57.73,57.95,57.72,57.8,22200.0
2014-11-24 10:30:00,57.81,57.93,57.78,57.83,20700.0,57.81,57.93,57.78,57.83,20700.0
2014-11-24 11:00:00,57.84,57.87,57.79,57.86,18100.0,57.84,57.87,57.79,57.86,18100.0
2014-11-24 11:30:00,57.86,57.98,57.85,57.97,12600.0,57.86,57.98,57.85,57.97,12600.0
2014-11-24 12:00:00,57.95,58.04,57.94,58.01,12100.0,57.95,58.04,57.94,58.01,12100.0
2014-11-24 12:30:00,58.02,58.03,57.93,57.96,10100.0,58.02,58.03,57.93,57.96,10100.0
2014-11-24 13:00:00,57.96,58.06,57.95,58.04,11200.0,57.96,58.06,57.95,58.04,11200.0
2014-11-24 13:30:00,58.04,58.05,57.98,58.04,9000.0,58.04,58.05,57.98,58.04,9000.0
2014-11-24 14:00:00,58.04,58.24,58.03,58.23,13500.0,58.04,58.24,58.03,58.23,13500.0
2014-11-24 14:30:00,58.24,58.28,58.2,58.27,16500.0,58.24,58.28,58.2,58.27,16500.0
2014-11-24 15:00:00,58.25,58.31,58.21,58.24,24900.0,58.25,58.31,58.21,58.24,24900.0
2014-11-24 15:30:00,58.24,58.27,58.21,58.26,77400.0,58.24,58.27,58.21,58.26,77400.0
2014-11-25 09:30:00,58.47,58.69,58.31,58.51,31600.0,58.47,58.69,58.31,58.51,31600.0
2014-11-25 10:00:00,58.46,58.49,58.08,58.26,24300.0,58.46,58.49,58.08,58.26,24300.0
2014-11-25 10:30:00,58.3,58.3,58.06,58.08,13500.0,58.3,58.3,58.06,58.08,13500.0
2014-11-25 11:00:00,58.07,58.13,58.04,58.1,15600.0,58.07,58.13,58.04,58.1,15600.0
2014-11-25 11:30:00,58.06,58.18,58.06,58.16,11600.0,58.06,58.18,58.06,58.16,11600.0
2014-11-25 12:00:00,58.19,58.41,58.19,58.37,11800.0,58.19,58.41,58.19,58.37,11800.0
2014-11-25 12:30:00,58.36,58.53,58.35,58.48,9200.0,58.36,58.53,58.35,58.48,9200.0
2014-11-25 13:00:00,58.47,58.51,58.35,58.51,8000.0,58.47,58.51,58.35,58.51,8000.0
2014-11-25 13:30:00,58.5,58.66,58.5,58.58,9100.0,58.5,58.66,58.5,58.58,9100.0
2014-11-25 14:00:00,58.54,58.6,58.47,58.47,7500.0,58.54,58.6,58.47,58.47,7500.0
2014-11-25 14:30:00,58.48,58.5,58.36,58.39,13400.0,58.48,58.5,58.36,58.39,13400.0
2014-11-25 15:00:00,58.37,58.51,58.34,58.47,14200.0,58.37,58.51,58.34,58.47,14200.0
2014-11-25 15:30:00,58.47,58.47,58.21,58.26,51300.0,58.47,58.47,58.21,58.26,51300.0
2014-11-26 09:30:00,58.36,58.51,58.21,58.28,22200.0,58.36,58.51,58.21,58.28,22200.0
2014-11-26 10:00:00,58.25,58.53,58.25,58.34,19500.0,58.25,58.53,58.25,58.34,19500.0
2014-11-26 10:30:00,58.31,58.33,58.01,58.02,23900.0,58.31,58.33,58.01,58.02,23900.0
2014-11-26 11:00:00,58.01,58.05,57.88,57.89,23900.0,58.01,58.05,57.88,57.89,23900.0
2014-11-26 11:30:00,57.89,58.14,57.85,58.14,17800.0,57.89,58.14,57.85,58.14,17800.0
2014-11-26 12:00:00,58.14,58.2,58.08,58.08,9300.0,58.14,58.2,58.08,58.08,9300.0
2014-11-26 12:30:00,58.09,58.16,58.07,58.11,8600.0,58.09,58.16,58.07,58.11,8600.0
2014-11-26 13:00:00,58.11,58.12,57.98,57.98,11700.0,58.11,58.12,57.98,57.98,11700.0
2014-11-26 13:30:00,57.98,58.04,57.97,58.04,15600.0,57.98,58.04,57.97,58.04,15600.0
2014-11-26 14:00:00,58.03,58.05,57.95,57.97,16300.0,58.03,58.05,57.95,57.97,16300.0
2014-11-26 14:30:00,57.97,58.16,57.97,58.12,13300.0,57.97,58.16,57.97,58.12,13300.0
2014-11-26 15:00:00,58.12,58.12,58.06,58.09,16400.0,58.12,58.12,58.06,58.09,16400.0
2014-11-26 15:30:00,58.08,58.09,57.98,58.05,53000.0,58.08,58.09,57.98,58.05,53000.0
2014-11-28 09:30:00,58.1,58.61,58.0,58.59,55900.0,58.1,58.61,58.0,58.59,55900.0
2014-11-28 10:00:00,58.57,58.71,58.5,58.65,16200.0,58.57,58.71,58.5,58.65,16200.0
2014-11-28 10:30:00,58.66,58.68,58.47,58.52,11400.0,58.66,58.68,58.47,58.52,11400.0
2014-11-28 11:00:00,58.51,58.66,58.51,58.63,11400.0,58.51,58.66,58.51,58.63,11400.0
2014-11-28 11:30:00,58.66,58.75,58.51,58.53,16500.0,58.66,58.75,58.51,58.53,16500.0
2014-11-28 12:00:00,58.52,58.74,58.5,58.71,14800.0,58.52,58.74,58.5,58.71,14800.0
2014-11-28 12:30:00,58.7,58.79,58.34,58.45,55700.0,58.7,58.79,58.34,58.45,55700.0
2014-12-01 09:30:00,58.15,58.33,57.69,57.88,18700.0,58.15,58.33,57.69,57.88,18700.0
2014-12-01 10:00:00,57.82,58.25,57.79,58.05,19400.0,57.82,58.25,57.79,58.05,19400.0
2014-12-01 10:30:00,58.04,58.07,57.6,57.61,20700.0,58.04,58.07,57.6,57.61,20700.0
2014-12-01 11:00:00,57.61,57.73,57.59,57.7,18000.0,57.61,57.73,57.59,57.7,18000.0
2014-12-01 11:30:00,57.71,57.82,57.7,57.73,14300.0,57.71,57.82,57.7,57.73,14300.0
2014-12-01 12:00:00,57.75,57.81,57.69,57.79,18000.0,57.75,57.81,57.69,57.79,18000.0
2014-12-01 12:30:00,57.8,57.99,57.7,57.97,9800.0,57.8,57.99,57.7,57.97,9800.0
2014-12-01 13:00:00,58.01,58.03,57.92,57.99,6600.0,58.01,58.03,57.92,57.99,6600.0
2014-12-01 13:30:00,58.0,58.2,57.95,58.13,17100.0,58.0,58.2,57.95,58.13,17100.0
2014-12-01 14:00:00,58.15,58.17,57.8,57.87,16800.0,58.15,58.17,57.8,57.87,16800.0
2014-12-01 14:30:00,57.84,58.08,57.84,58.01,24600.0,57.84,58.08,57.84,58.01,24600.0
2014-12-01 15:00:00,58.02,58.18,58.02,58.1,21300.0,58.02,58.18,58.02,58.1,21300.0
2014-12-01 15:30:00,58.1,58.1,57.78,57.78,61800.0,58.1,58.1,57.78,57.78,61800.0
2014-12-02 09:30:00,57.7,58.04,57.4,57.86,17000.0,57.7,58.04,57.4,57.86,17000.0
2014-12-02 10:00:00,57.82,57.98,57.68,57.73,20700.0,57.82,57.98,57.68,57.73,20700.0
2014-12-02 10:30:00,57.72,57.96,57.72,57.95,35800.0,57.72,57.96,57.72,57.95,35800.0
2014-12-02 11:00:00,57.96,58.2,57.96,58.12,17400.0,57.96,58.2,57.96,58.12,17400.0
2014-12-02 11:30:00,58.11,58.11,57.98,58.0,7100.0,58.11,58.11,57.98,58.0,7100.0
2014-12-02 12:00:00,57.98,58.01,57.92,57.97,7700.0,57.98,58.01,57.92,57.97,7700.0
2014-12-02 12:30:00,57.99,58.07,57.92,58.04,9200.0,57.99,58.07,57.92,58.04,9200.0
2014-12-02 13:00:00,58.07,58.25,58.07,58.25,8800.0,58.07,58.25,58.07,58.25,8800.0
2014-12-02 13:30:00,58.22,58.28,58.19,58.23,9500.0,58.22,58.28,58.19,58.23,9500.0
2014-12-02 14:00:00,58.24,58.33,58.2,58.3,12300.0,58.24,58.33,58.2,58.3,12300.0
2014-12-02 14:30:00,58.28,58.45,58.27,58.4,10900.0,58.28,58.45,58.27,58.4,10900.0
2014-12-02 15:00:00,58.39,58.44,58.19,58.22,10400.0,58.39,58.44,58.19,58.22,10400.0
2014-12-02 15:30:00,58.23,58.26,58.11,58.22,38500.0,58.23,58.26,58.11,58.22,38500.0
2014-12-03 09:30:00,58.17,58.89,57.95,58.89,18100.0,58.17,58.89,57.95,58.89,18100.0
2014-12-03 10:00:00,58.84,58.92,58.63,58.83,15300.0,58.84,58.92,58.63,58.83,15300.0
2014-12-03 10:30:00,58.86,58.95,58.74,58.78,14000.0,58.86,58.95,58.74,58.78,14000.0
2014-12-03 11:00:00,58.82,59.01,58.81,58.83,17300.0,58.82,59.01,58.81,58.83,17300.0
2014-12-03 11:30:00,58.86,58.86,58.64,58.73,11400.0,58.86,58.86,58.64,58.73,11400.0
2014-12-03 12:00:00,58.78,58.81,58.56,58.56,14900.0,58.78,58.81,58.56,58.56,14900.0
2014-12-03 12:30:00,58.57,58.58,58.48,58.5,14100.0,58.57,58.58,58.48,58.5,14100.0
2014-12-03 13:00:00,58.5,58.79,58.5,58.79,16000.0,58.5,58.79,58.5,58.79,16000.0
2014-12-03 13:30:00,58.79,58.83,58.75,58.8,6300.0,58.79,58.83,58.75,58.8,6300.0
2014-12-03 14:00:00,58.81,59.01,58.81,59.01,12200.0,58.81,59.01,58.81,59.01,12200.0
2014-12-03 14:30:00,59.01,59.1,59.01,59.07,10500.0,59.01,59.1,59.01,59.07,10500.0
2014-12-03 15:00:00,59.07,59.2,59.06,59.19,19200.0,59.07,59.2,59.06,59.19,19200.0
2014-12-03 15:30:00,59.22,59.28,59.19,59.24,64500.0,59.22,59.28,59.19,59.24,64500.0
2014-12-04 09:30:00,59.63,59.82,59.28,59.51,64300.0,59.63,59.82,59.28,59.51,64300.0
2014-12-04 10:00:00,59.52,59.59,59.3,59.33,28800.0,59.52,59.59,59.3,59.33,28800.0
2014-12-04 10:30:00,59.28,59.3,58.84,58.87,20900.0,59.28,59.3,58.84,58.87,20900.0
2014-12-04 11:00:00,58.82,58.91,58.8,58.8,12000.0,58.82,58.91,58.8,58.8,12000.0
2014-12-04 11:30:00,58.8,58.99,58.78,58.98,8100.0,58.8,58.99,58.78,58.98,8100.0
2014-12-04 12:00:00,58.99,58.99,58.87,58.88,32400.0,58.99,58.99,58.87,58.88,32400.0
2014-12-04 12:30:00,58.89,59.0,58.78,58.86,26100.0,58.89,59.0,58.78,58.86,26100.0
2014-12-04 13:00:00,58.86,58.9,58.84,58.9,9700.0,58.86,58.9,58.84,58.9,9700.0
2014-12-04 13:30:00,58.89,58.9,58.82,58.87,9500.0,58.89,58.9,58.82,58.87,9500.0
2014-12-04 14:00:00,58.86,58.9,58.84,58.9,15700.0,58.86,58.9,58.84,58.9,15700.0
2014-12-04 14:30:00,58.9,58.91,58.84,58.85,15700.0,58.9,58.91,58.84,58.85,15700.0
2014-12-04 15:00:00,58.86,58.87,58.53,58.54,23100.0,58.86,58.87,58.53,58.54,23100.0
2014-12-04 15:30:00,58.53,58.73,58.48,58.73,120800.0,58.53,58.73,58.48,58.73,120800.0
2014-12-05 09:30:00,58.73,58.92,58.45,58.79,11800.0,58.73,58.92,58.45,58.79,11800.0
2014-12-05 10:00:00,58.78,58.86,58.61,58.73,15200.0,58.78,58.86,58.61,58.73,15200.0
2014-12-05 10:30:00,58.73,58.82,58.69,58.82,9900.0,58.73,58.82,58.69,58.82,9900.0
2014-12-05 11:00:00,58.82,59.04,58.78,59.03,14800.0,58.82,59.04,58.78,59.03,14800.0
2014-12-05 11:30:00,59.03,59.08,58.97,59.0,11000.0,59.03,59.08,58.97,59.0,11000.0
2014-12-05 12:00:00,58.98,59.2,58.98,59.08,11500.0,58.98,59.2,58.98,59.08,11500.0
2014-12-05 12:30:00,59.11,59.17,59.08,59.14,9100.0,59.11,59.17,59.08,59.14,9100.0
2014-12-05 13:00:00,59.14,59.27,59.13,59.22,26500.0,59.14,59.27,59.13,59.22,26500.0
2014-12-05 13:30:00,59.22,59.32,59.19,59.32,11300.0,59.22,59.32,59.19,59.32,11300.0
2014-12-05 14:00:00,59.32,59.36,59.29,59.3,12100.0,59.32,59.36,59.29,59.3,12100.0
2014-12-05 14:30:00,59.3,59.33,59.28,59.3,21900.0,59.3,59.33,59.28,59.3,21900.0
2014-12-05 15:00:00,59.3,59.49,59.28,59.49,33200.0,59.3,59.49,59.28,59.49,33200.0
2014-12-05 15:30:00,59.49,59.5,59.27,59.43,77600.0,59.49,59.5,59.27,59.43,77600.0
2014-12-08 09:30:00,59.31,59.31,58.88,59.09,30400.0,59.31,59.31,58.88,59.09,30400.0
2014-12-08 10:00:00,59.12,59.42,59.08,59.41,22200.0,59.12,59.42,59.08,59.41,22200.0
2014-12-08 10:30:00,59.47,59.5,59.41,59.49,10500.0,59.47,59.5,59.41,59.49,10500.0
2014-12-08 11:00:00,59.47,59.48,59.08,59.09,16300.0,59.47,59.48,59.08,59.09,16300.0
2014-12-08 11:30:00,59.11,59.2,58.91,58.97,5500.0,59.11,59.2,58.91,58.97,5500.0
2014-12-08 12:00:00,58.99,59.0,58.62,58.63,8900.0,58.99,59.0,58.62,58.63,8900.0
2014-12-08 12:30:00,58.6,58.79,58.59,58.67,7000.0,58.6,58.79,58.59,58.67,7000.0
2014-12-08 13:00:00,58.71,58.76,58.5,58.56,6600.0,58.71,58.76,58.5,58.56,6600.0
2014-12-08 13:30:00,58.57,58.57,58.33,58.33,8900.0,58.57,58.57,58.33,58.33,8900.0
2014-12-08 14:00:00,58.3,58.36,58.11,58.24,15500.0,58.3,58.36,58.11,58.24,15500.0
2014-12-08 14:30:00,58.25,58.39,58.25,58.31,14400.0,58.25,58.39,58.25,58.31,14400.0
2014-12-08 15:00:00,58.27,58.33,58.21,58.31,11000.0,58.27,58.33,58.21,58.31,11000.0
2014-12-08 15:30:00,58.29,58.4,58.19,58.36,64900.0,58.29,58.4,58.19,58.36,64900.0
2014-12-09 09:30:00,57.41,57.76,57.12,57.55,21200.0,57.41,57.76,57.12,57.55,21200.0
2014-12-09 10:00:00,57.57,57.59,57.04,57.13,22900.0,57.57,57.59,57.04,57.13,22900.0
2014-12-09 10:30:00,57.14,57.37,57.12,57.28,26400.0,57.14,57.37,57.12,57.28,26400.0
2014-12-09 11:00:00,57.28,57.57,57.27,57.51,35800.0,57.28,57.57,57.27,57.51,35800.0
2014-12-09 11:30:00,57.52,57.54,57.22,57.5,50300.0,57.52,57.54,57.22,57.5,50300.0
2014-12-09 12:00:00,57.5,57.7,57.48,57.65,12500.0,57.5,57.7,57.48,57.65,12500.0
2014-12-09 12:30:00,57.7,57.9,57.66,57.9,34500.0,57.7,57.9,57.66,57.9,34500.0
2014-12-09 13:00:00,57.88,58.06,57.8,58.02,16600.0,57.88,58.06,57.8,58.02,16600.0
2014-12-09 13:30:00,58.03,58.36,58.02,58.28,19200.0,58.03,58.36,58.02,58.28,19200.0
2014-12-09 14:00:00,58.29,58.31,58.13,58.24,15400.0,58.29,58.31,58.13,58.24,15400.0
2014-12-09 14:30:00,58.26,58.26,57.97,58.04,28600.0,58.26,58.26,57.97,58.04,28600.0
2014-12-09 15:00:00,58.05,58.14,58.04,58.06,55500.0,58.05,58.14,58.04,58.06,55500.0
2014-12-09 15:30:00,58.07,58.13,57.93,58.08,122000.0,58.07,58.13,57.93,58.08,122000.0
2014-12-10 09:30:00,57.93,58.21,57.62,57.91,12700.0,57.93,58.21,57.62,57.91,12700.0
2014-12-10 10:00:00,57.86,57.97,57.68,57.86,15200.0,57.86,57.97,57.68,57.86,15200.0
2014-12-10 10:30:00,57.87,58.0,57.65,57.99,12900.0,57.87,58.0,57.65,57.99,12900.0
2014-12-10 11:00:00,58.05,58.15,57.94,58.06,10700.0,58.05,58.15,57.94,58.06,10700.0
2014-12-10 11:30:00,58.01,58.06,57.9,58.0,10200.0,58.01,58.06,57.9,58.0,10200.0
2014-12-10 12:00:00,58.0,58.0,57.71,57.82,6300.0,58.0,58.0,57.71,57.82,6300.0
2014-12-10 12:30:00,57.8,57.98,57.8,57.85,4600.0,57.8,57.98,57.8,57.85,4600.0
2014-12-10 13:00:00,57.84,58.14,57.83,58.12,6900.0,57.84,58.14,57.83,58.12,6900.0
2014-12-10 13:30:00,58.11,58.11,57.73,57.74,6800.0,58.11,58.11,57.73,57.74,6800.0
2014-12-10 14:00:00,57.71,57.71,57.49,57.5,14300.0,57.71,57.71,57.49,57.5,14300.0
2014-12-10 14:30:00,57.51,57.51,57.12,57.12,14900.0,57.51,57.51,57.12,57.12,14900.0
2014-12-10 15:00:00,57.11,57.34,56.95,57.34,19400.0,57.11,57.34,56.95,57.34,19400.0
2014-12-10 15:30:00,57.32,57.41,57.08,57.18,62100.0,57.32,57.41,57.08,57.18,62100.0
2014-12-11 09:30:00,57.59,58.18,57.28,58.03,20000.0,57.59,58.18,57.28,58.03,20000.0
2014-12-11 10:00:00,58.06,58.21,57.87,58.15,23300.0,58.06,58.21,57.87,58.15,23300.0
2014-12-11 10:30:00,58.16,58.43,58.15,58.27,20300.0,58.16,58.43,58.15,58.27,20300.0
2014-12-11 11:00:00,58.26,58.31,58.15,58.15,13900.0,58.26,58.31,58.15,58.15,13900.0
2014-12-11 11:30:00,58.15,58.17,58.0,58.1,24500.0,58.15,58.17,58.0,58.1,24500.0
2014-12-11 12:00:00,58.14,58.25,58.04,58.19,14800.0,58.14,58.25,58.04,58.19,14800.0
2014-12-11 12:30:00,58.21,58.29,58.04,58.06,14600.0,58.21,58.29,58.04,58.06,14600.0
2014-12-11 13:00:00,58.04,58.07,57.97,58.0,13000.0,58.04,58.07,57.97,58.0,13000.0
2014-12-11 13:30:00,58.02,58.11,57.93,57.94,22700.0,58.02,58.11,57.93,57.94,22700.0
2014-12-11 14:00:00,57.96,58.01,57.83,57.83,24200.0,57.96,58.01,57.83,57.83,24200.0
2014-12-11 14:30:00,57.84,57.94,57.72,57.74,18200.0,57.84,57.94,57.72,57.74,18200.0
2014-12-11 15:00:00,57.73,57.92,57.72,57.87,15200.0,57.73,57.92,57.72,57.87,15200.0
2014-12-11 15:30:00,57.89,57.93,57.29,57.41,66100.0,57.89,57.93,57.29,57.41,66100.0
2014-12-12 09:30:00,57.54,57.55,56.8,56.97,65200.0,57.54,57.55,56.8,56.97,65200.0
2014-12-12 10:00:00,56.99,57.02,56.69,56.85,30700.0,56.99,57.02,56.69,56.85,30700.0
2014-12-12 10:30:00,56.86,56.92,56.58,56.58,24000.0,56.86,56.92,56.58,56.58,24000.0
2014-12-12 11:00:00,56.6,56.8,56.41,56.61,16300.0,56.6,56.8,56.41,56.61,16300.0
2014-12-12 11:30:00,56.62,56.79,56.48,56.52,18500.0,56.62,56.79,56.48,56.52,18500.0
2014-12-12 12:00:00,56.56,56.81,56.51,56.8,13600.0,56.56,56.81,56.51,56.8,13600.0
2014-12-12 12:30:00,56.8,56.8,56.52,56.6,25100.0,56.8,56.8,56.52,56.6,25100.0
2014-12-12 13:00:00,56.57,56.96,56.53,56.96,24200.0,56.57,56.96,56.53,56.96,24200.0
2014-12-12 13:30:00,56.96,56.96,56.59,56.67,18700.0,56.96,56.96,56.59,56.67,18700.0
2014-12-12 14:00:00,56.68,56.73,56.47,56.52,19600.0,56.68,56.73,56.47,56.52,19600.0
2014-12-12 14:30:00,56.49,56.52,56.19,56.48,31600.0,56.49,56.52,56.19,56.48,31600.0
2014-12-12 15:00:00,56.53,56.59,56.42,56.48,40600.0,56.53,56.59,56.42,56.48,40600.0
2014-12-12 15:30:00,56.48,56.48,56.08,56.11,70300.0,56.48,56.48,56.08,56.11,70300.0
2014-12-15 09:30:00,56.55,57.01,56.49,56.68,30500.0,56.55,57.01,56.49,56.68,30500.0
2014-12-15 10:00:00,56.61,56.61,56.09,56.17,23200.0,56.61,56.61,56.09,56.17,23200.0
2014-12-15 10:30:00,56.13,56.18,55.8,55.95,51200.0,56.13,56.18,55.8,55.95,51200.0
2014-12-15 11:00:00,55.94,55.94,55.35,55.36,35900.0,55.94,55.94,55.35,55.36,35900.0
2014-12-15 11:30:00,55.37,55.58,55.23,55.28,37900.0,55.37,55.58,55.23,55.28,37900.0
2014-12-15 12:00:00,55.27,55.6,55.27,55.52,32800.0,55.27,55.6,55.27,55.52,32800.0
2014-12-15 12:30:00,55.51,55.74,55.27,55.72,21000.0,55.51,55.74,55.27,55.72,21000.0
2014-12-15 13:00:00,55.73,55.8,55.48,55.6,34500.0,55.73,55.8,55.48,55.6,34500.0
2014-12-15 13:30:00,55.59,55.69,55.31,55.42,28900.0,55.59,55.69,55.31,55.42,28900.0
2014-12-15 14:00:00,55.4,55.58,55.22,55.5,15900.0,55.4,55.58,55.22,55.5,15900.0
2014-12-15 14:30:00,55.43,55.52,55.26,55.42,26100.0,55.43,55.52,55.26,55.42,26100.0
2014-12-15 15:00:00,55.45,55.51,55.41,55.42,50700.0,55.45,55.51,55.41,55.42,50700.0
2014-12-15 15:30:00,55.37,55.52,55.23,55.24,60200.0,55.37,55.52,55.23,55.24,60200.0
2014-12-16 09:30:00,55.11,55.95,54.65,55.75,60100.0,55.11,55.95,54.65,55.75,60100.0
2014-12-16 10:00:00,55.76,55.86,55.17,55.53,33200.0,55.76,55.86,55.17,55.53,33200.0
2014-12-16 10:30:00,55.48,55.59,55.21,55.54,28600.0,55.48,55.59,55.21,55.54,28600.0
2014-12-16 11:00:00,55.5,56.05,55.34,56.0,38400.0,55.5,56.05,55.34,56.0,38400.0
2014-12-16 11:30:00,56.01,56.21,55.97,56.01,26300.0,56.01,56.21,55.97,56.01,26300.0
2014-12-16 12:00:00,56.02,56.11,55.88,55.89,15400.0,56.02,56.11,55.88,55.89,15400.0
2014-12-16 12:30:00,55.94,56.13,55.86,55.94,19400.0,55.94,56.13,55.86,55.94,19400.0
2014-12-16 13:00:00,55.93,55.93,55.36,55.42,26300.0,55.93,55.93,55.36,55.42,26300.0
2014-12-16 13:30:00,55.43,55.61,55.36,55.44,56100.0,55.43,55.61,55.36,55.44,56100.0
2014-12-16 14:00:00,55.45,55.52,55.33,55.42,18400.0,55.45,55.52,55.33,55.42,18400.0
2014-12-16 14:30:00,55.47,55.51,55.13,55.19,26200.0,55.47,55.51,55.13,55.19,26200.0
2014-12-16 15:00:00,55.2,55.25,54.83,54.92,96100.0,55.2,55.25,54.83,54.92,96100.0
2014-12-16 15:30:00,54.9,55.08,54.61,54.63,105100.0,54.9,55.08,54.61,54.63,105100.0
2014-12-17 09:30:00,54.66,54.95,54.29,54.88,42600.0,54.66,54.95,54.29,54.88,42600.0
2014-12-17 10:00:00,54.88,54.97,54.54,54.54,24100.0,54.88,54.97,54.54,54.54,24100.0
2014-12-17 10:30:00,54.55,54.62,54.33,54.4,54800.0,54.55,54.62,54.33,54.4,54800.0
2014-12-17 11:00:00,54.41,54.71,54.37,54.68,28500.0,54.41,54.71,54.37,54.68,28500.0
2014-12-17 11:30:00,54.7,55.16,54.6,55.09,25100.0,54.7,55.16,54.6,55.09,25100.0
2014-12-17 12:00:00,55.1,55.11,54.64,54.69,34500.0,55.1,55.11,54.64,54.69,34500.0
2014-12-17 12:30:00,54.68,54.83,54.58,54.65,23000.0,54.68,54.83,54.58,54.65,23000.0
2014-12-17 13:00:00,54.63,54.76,54.6,54.63,21300.0,54.63,54.76,54.6,54.63,21300.0
2014-12-17 13:30:00,54.63,54.68,54.41,54.65,23100.0,54.63,54.68,54.41,54.65,23100.0
2014-12-17 14:00:00,54.73,55.2,54.73,54.96,66400.0,54.73,55.2,54.73,54.96,66400.0
2014-12-17 14:30:00,55.01,55.2,54.88,55.06,52000.0,55.01,55.2,54.88,55.06,52000.0
2014-12-17 15:00:00,55.06,55.48,54.88,55.39,27000.0,55.06,55.48,54.88,55.39,27000.0
2014-12-17 15:30:00,55.38,55.62,55.34,55.4,152600.0,55.38,55.62,55.34,55.4,152600.0
2014-12-18 09:30:00,56.26,56.53,56.13,56.52,27300.0,56.26,56.53,56.13,56.52,27300.0
2014-12-18 10:00:00,56.53,56.74,56.38,56.7,27300.0,56.53,56.74,56.38,56.7,27300.0
2014-12-18 10:30:00,56.7,56.75,56.47,56.5,12600.0,56.7,56.75,56.47,56.5,12600.0
2014-12-18 11:00:00,56.49,56.6,56.3,56.52,12000.0,56.49,56.6,56.3,56.52,12000.0
2014-12-18 11:30:00,56.5,56.72,56.46,56.72,10400.0,56.5,56.72,56.46,56.72,10400.0
2014-12-18 12:00:00,56.73,56.99,56.71,56.94,12000.0,56.73,56.99,56.71,56.94,12000.0
2014-12-18 12:30:00,56.93,57.14,56.9,57.14,12900.0,56.93,57.14,56.9,57.14,12900.0
2014-12-18 13:00:00,57.13,57.35,57.11,57.34,11800.0,57.13,57.35,57.11,57.34,11800.0
2014-12-18 13:30:00,57.31,57.31,57.22,57.28,8900.0,57.31,57.31,57.22,57.28,8900.0
2014-12-18 14:00:00,57.28,57.29,57.18,57.18,23800.0,57.28,57.29,57.18,57.18,23800.0
2014-12-18 14:30:00,57.18,57.18,56.84,56.96,22600.0,57.18,57.18,56.84,56.96,22600.0
2014-12-18 15:00:00,56.97,57.14,56.94,57.07,26800.0,56.97,57.14,56.94,57.07,26800.0
2014-12-18 15:30:00,57.08,57.67,57.05,57.46,146100.0,57.08,57.67,57.05,57.46,146100.0
2014-12-19 09:30:00,57.48,58.11,57.11,58.08,119200.0,57.48,58.11,57.11,58.08,119200.0
2014-12-19 10:00:00,58.08,58.08,57.51,57.57,18600.0,58.08,58.08,57.51,57.57,18600.0
2014-12-19 10:30:00,57.52,57.54,57.38,57.45,10600.0,57.52,57.54,57.38,57.45,10600.0
2014-12-19 11:00:00,57.43,57.43,57.31,57.34,11200.0,57.43,57.43,57.31,57.34,11200.0
2014-12-19 11:30:00,57.32,57.34,57.27,57.27,9700.0,57.32,57.34,57.27,57.27,9700.0
2014-12-19 12:00:00,57.21,57.32,57.19,57.31,16300.0,57.21,57.32,57.19,57.31,16300.0
2014-12-19 12:30:00,57.3,57.42,57.28,57.38,16500.0,57.3,57.42,57.28,57.38,16500.0
2014-12-19 13:00:00,57.38,57.43,57.22,57.25,10000.0,57.38,57.43,57.22,57.25,10000.0
2014-12-19 13:30:00,57.24,57.26,57.19,57.23,12400.0,57.24,57.26,57.19,57.23,12400.0
2014-12-19 14:00:00,57.25,57.31,57.23,57.27,14600.0,57.25,57.31,57.23,57.27,14600.0
2014-12-19 14:30:00,57.28,57.5,57.25,57.48,27500.0,57.28,57.5,57.25,57.48,27500.0
2014-12-19 15:00:00,57.47,57.48,57.23,57.41,49200.0,57.47,57.48,57.23,57.41,49200.0
2014-12-19 15:30:00,57.41,57.59,57.39,57.52,118800.0,57.41,57.59,57.39,57.52,118800.0
2014-12-22 09:30:00,57.74,57.86,57.44,57.66,39000.0,57.74,57.86,57.44,57.66,39000.0
2014-12-22 10:00:00,57.75,58.0,57.62,57.95,25100.0,57.75,58.0,57.62,57.95,25100.0
2014-12-22 10:30:00,57.96,58.0,57.84,57.96,14400.0,57.96,58.0,57.84,57.96,14400.0
2014-12-22 11:00:00,57.98,58.0,57.96,57.99,36500.0,57.98,58.0,57.96,57.99,36500.0
2014-12-22 11:30:00,57.99,58.0,57.93,57.99,10400.0,57.99,58.0,57.93,57.99,10400.0
2014-12-22 12:00:00,57.95,57.99,57.81,57.83,10800.0,57.95,57.99,57.81,57.83,10800.0
2014-12-22 12:30:00,57.82,57.94,57.82,57.94,5200.0,57.82,57.94,57.82,57.94,5200.0
2014-12-22 13:00:00,57.92,58.0,57.92,58.0,12800.0,57.92,58.0,57.92,58.0,12800.0
2014-12-22 13:30:00,57.99,58.0,57.96,57.98,9300.0,57.99,58.0,57.96,57.98,9300.0
2014-12-22 14:00:00,57.98,58.0,57.93,57.96,9800.0,57.98,58.0,57.93,57.96,9800.0
2014-12-22 14:30:00,57.96,58.0,57.94,58.0,10100.0,57.96,58.0,57.94,58.0,10100.0
2014-12-22 15:00:00,58.0,58.0,57.92,57.97,14400.0,58.0,58.0,57.92,57.97,14400.0
2014-12-22 15:30:00,57.98,58.0,57.87,57.95,67900.0,57.98,58.0,57.87,57.95,67900.0
2014-12-23 09:30:00,58.25,58.32,57.95,58.32,54900.0,58.25,58.32,57.95,58.32,54900.0
2014-12-23 10:00:00,58.35,58.59,58.27,58.54,34800.0,58.35,58.59,58.27,58.54,34800.0
2014-12-23 10:30:00,58.55,58.58,58.39,58.55,17000.0,58.55,58.58,58.39,58.55,17000.0
2014-12-23 11:00:00,58.57,58.79,58.55,58.76,21200.0,58.57,58.79,58.55,58.76,21200.0
2014-12-23 11:30:00,58.75,58.9,58.66,58.9,11200.0,58.75,58.9,58.66,58.9,11200.0
2014-12-23 12:00:00,58.9,58.93,58.82,58.9,13300.0,58.9,58.93,58.82,58.9,13300.0
2014-12-23 12:30:00,58.89,58.89,58.78,58.81,6500.0,58.89,58.89,58.78,58.81,6500.0
2014-12-23 13:00:00,58.8,58.89,58.79,58.82,15600.0,58.8,58.89,58.79,58.82,15600.0
2014-12-23 13:30:00,58.83,58.83,58.67,58.68,7300.0,58.83,58.83,58.67,58.68,7300.0
2014-12-23 14:00:00,58.66,58.84,58.6,58.78,42600.0,58.66,58.84,58.6,58.78,42600.0
2014-12-23 14:30:00,58.78,58.83,58.76,58.79,13600.0,58.78,58.83,58.76,58.79,13600.0
2014-12-23 15:00:00,58.79,58.81,58.66,58.66,54500.0,58.79,58.81,58.66,58.66,54500.0
2014-12-23 15:30:00,58.66,58.68,58.53,58.56,65100.0,58.66,58.68,58.53,58.56,65100.0
2014-12-24 09:30:00,58.59,58.93,58.31,58.66,59900.0,58.59,58.93,58.31,58.66,59900.0
2014-12-24 10:00:00,58.67,59.07,58.63,59.07,19600.0,58.67,59.07,58.63,59.07,19600.0
2014-12-24 10:30:00,59.04,59.06,58.9,58.92,8000.0,59.04,59.06,58.9,58.92,8000.0
2014-12-24 11:00:00,58.91,58.99,58.83,58.97,10500.0,58.91,58.99,58.83,58.97,10500.0
2014-12-24 11:30:00,58.99,59.11,58.95,59.07,9800.0,58.99,59.11,58.95,59.07,9800.0
2014-12-24 12:00:00,59.08,59.15,58.99,58.99,8900.0,59.08,59.15,58.99,58.99,8900.0
2014-12-24 12:30:00,58.99,59.01,58.76,58.79,33800.0,58.99,59.01,58.76,58.79,33800.0
2014-12-26 09:30:00,58.87,59.37,58.87,59.31,35000.0,58.87,59.37,58.87,59.31,35000.0
2014-12-26 10:00:00,59.36,59.4,59.12,59.17,10200.0,59.36,59.4,59.12,59.17,10200.0
2014-12-26 10:30:00,59.2,59.24,59.07,59.1,4600.0,59.2,59.24,59.07,59.1,4600.0
2014-12-26 11:00:00,59.07,59.26,59.07,59.23,4500.0,59.07,59.26,59.07,59.23,4500.0
2014-12-26 11:30:00,59.21,59.32,59.21,59.28,6200.0,59.21,59.32,59.21,59.28,6200.0
2014-12-26 12:00:00,59.27,59.27,59.11,59.12,6500.0,59.27,59.27,59.11,59.12,6500.0
2014-12-26 12:30:00,59.1,59.15,59.08,59.12,4700.0,59.1,59.15,59.08,59.12,4700.0
2014-12-26 13:00:00,59.14,59.14,59.08,59.08,5800.0,59.14,59.14,59.08,59.08,5800.0
2014-12-26 13:30:00,59.08,59.15,59.06,59.1,4300.0,59.08,59.15,59.06,59.1,4300.0
2014-12-26 14:00:00,59.1,59.1,59.01,59.05,5700.0,59.1,59.1,59.01,59.05,5700.0
2014-12-26 14:30:00,59.02,59.1,59.01,59.1,10300.0,59.02,59.1,59.01,59.1,10300.0
2014-12-26 15:00:00,59.09,59.09,58.96,58.96,7200.0,59.09,59.09,58.96,58.96,7200.0
2014-12-26 15:30:00,58.95,58.95,58.68,58.79,35300.0,58.95,58.95,58.68,58.79,35300.0
2014-12-29 09:30:00,58.58,59.48,58.43,59.27,31900.0,58.58,59.48,58.43,59.27,31900.0
2014-12-29 10:00:00,59.3,59.32,59.09,59.11,11200.0,59.3,59.32,59.09,59.11,11200.0
2014-12-29 10:30:00,59.1,59.28,59.07,59.28,5600.0,59.1,59.28,59.07,59.28,5600.0
2014-12-29 11:00:00,59.29,59.37,59.21,59.35,19600.0,59.29,59.37,59.21,59.35,19600.0
2014-12-29 11:30:00,59.37,59.48,59.35,59.37,7400.0,59.37,59.48,59.35,59.37,7400.0
2014-12-29 12:00:00,59.36,59.37,59.3,59.3,5400.0,59.36,59.37,59.3,59.3,5400.0
2014-12-29 12:30:00,59.28,59.3,59.23,59.28,3800.0,59.28,59.3,59.23,59.28,3800.0
2014-12-29 13:00:00,59.27,59.34,59.22,59.32,5300.0,59.27,59.34,59.22,59.32,5300.0
2014-12-29 13:30:00,59.32,59.35,59.25,59.3,12300.0,59.32,59.35,59.25,59.3,12300.0
2014-12-29 14:00:00,59.27,59.29,59.18,59.22,12200.0,59.27,59.29,59.18,59.22,12200.0
2014-12-29 14:30:00,59.22,59.27,59.18,59.2,14200.0,59.22,59.27,59.18,59.2,14200.0
2014-12-29 15:00:00,59.18,59.19,59.05,59.05,15400.0,59.18,59.19,59.05,59.05,15400.0
2014-12-29 15:30:00,59.06,59.2,58.94,58.99,62800.0,59.06,59.2,58.94,58.99,62800.0
2014-12-30 09:30:00,58.79,58.99,58.45,58.47,15900.0,58.79,58.99,58.45,58.47,15900.0
2014-12-30 10:00:00,58.49,58.57,58.31,58.45,12400.0,58.49,58.57,58.31,58.45,12400.0
2014-12-30 10:30:00,58.4,58.41,58.25,58.3,7400.0,58.4,58.41,58.25,58.3,7400.0
2014-12-30 11:00:00,58.29,58.47,58.29,58.41,16700.0,58.29,58.47,58.29,58.41,16700.0
2014-12-30 11:30:00,58.38,58.46,58.38,58.45,4600.0,58.38,58.46,58.38,58.45,4600.0
2014-12-30 12:00:00,58.46,58.61,58.45,58.58,8500.0,58.46,58.61,58.45,58.58,8500.0
2014-12-30 12:30:00,58.59,58.69,58.52,58.64,7000.0,58.59,58.69,58.52,58.64,7000.0
2014-12-30 13:00:00,58.61,58.71,58.6,58.62,5200.0,58.61,58.71,58.6,58.62,5200.0
2014-12-30 13:30:00,58.62,58.67,58.54,58.54,4900.0,58.62,58.67,58.54,58.54,4900.0
2014-12-30 14:00:00,58.55,58.62,58.51,58.56,8700.0,58.55,58.62,58.51,58.56,8700.0
2014-12-30 14:30:00,58.56,58.62,58.52,58.57,8900.0,58.56,58.62,58.52,58.57,8900.0
2014-12-30 15:00:00,58.57,58.62,58.45,58.49,10200.0,58.57,58.62,58.45,58.49,10200.0
2014-12-30 15:30:00,58.45,58.51,58.33,58.38,51600.0,58.45,58.51,58.33,58.38,51600.0
2014-12-31 09:30:00,58.57,58.57,57.92,58.46,16300.0,58.57,58.57,57.92,58.46,16300.0
2014-12-31 10:00:00,58.32,58.46,58.25,58.38,9500.0,58.32,58.46,58.25,58.38,9500.0
2014-12-31 10:30:00,58.39,58.41,58.3,58.32,4800.0,58.39,58.41,58.3,58.32,4800.0
2014-12-31 11:00:00,58.32,58.54,58.29,58.46,7600.0,58.32,58.54,58.29,58.46,7600.0
2014-12-31 11:30:00,58.43,58.62,58.42,58.59,5800.0,58.43,58.62,58.42,58.59,5800.0
2014-12-31 12:00:00,58.53,58.58,58.26,58.39,12900.0,58.53,58.58,58.26,58.39,12900.0
2014-12-31 12:30:00,58.37,58.46,58.28,58.43,9300.0,58.37,58.46,58.28,58.43,9300.0
2014-12-31 13:00:00,58.41,58.47,58.3,58.43,10800.0,58.41,58.47,58.3,58.43,10800.0
2014-12-31 13:30:00,58.44,58.5,58.41,58.47,6000.0,58.44,58.5,58.41,58.47,6000.0
2014-12-31 14:00:00,58.45,58.45,58.23,58.23,14700.0,58.45,58.45,58.23,58.23,14700.0
2014-12-31 14:30:00,58.25,58.25,58.01,58.04,8000.0,58.25,58.25,58.01,58.04,8000.0
2014-12-31 15:00:00,58.05,58.24,58.02,58.23,10900.0,58.05,58.24,58.02,58.23,10900.0
2014-12-31 15:30:00,58.2,58.25,57.81,57.92,105600.0,58.2,58.25,57.81,57.92,105600.0
2015-01-02 09:30:00,58.09,58.46,57.92,58.1,34900.0,58.09,58.46,57.92,58.1,34900.0
2015-01-02 10:00:00,58.11,58.14,57.84,57.85,6600.0,58.11,58.14,57.84,57.85,6600.0
2015-01-02 10:30:00,57.8,57.8,57.02,57.3,13000.0,57.8,57.8,57.02,57.3,13000.0
2015-01-02 11:00:00,57.29,57.29,57.0,57.28,12300.0,57.29,57.29,57.0,57.28,12300.0
2015-01-02 11:30:00,57.29,57.47,57.2,57.47,15400.0,57.29,57.47,57.2,57.47,15400.0
2015-01-02 12:00:00,57.48,57.65,57.37,57.4,12300.0,57.48,57.65,57.37,57.4,12300.0
2015-01-02 12:30:00,57.36,57.44,57.25,57.25,3000.0,57.36,57.44,57.25,57.25,3000.0
2015-01-02 13:00:00,57.24,57.31,57.15,57.25,5700.0,57.24,57.31,57.15,57.25,5700.0
2015-01-02 13:30:00,57.23,57.28,57.07,57.27,7200.0,57.23,57.28,57.07,57.27,7200.0
2015-01-02 14:00:00,57.27,57.48,57.26,57.41,8000.0,57.27,57.48,57.26,57.41,8000.0
2015-01-02 14:30:00,57.36,57.59,57.36,57.55,9100.0,57.36,57.59,57.36,57.55,9100.0
2015-01-02 15:00:00,57.55,57.55,57.37,57.44,10600.0,57.55,57.55,57.37,57.44,10600.0
2015-01-02 15:30:00,57.44,57.65,57.41,57.44,28100.0,57.44,57.65,57.41,57.44,28100.0
2015-01-05 09:30:00,57.04,57.35,56.51,56.82,35000.0,57.04,57.35,56.51,56.82,35000.0
2015-01-05 10:00:00,56.84,57.34,56.78,57.2,36200.0,56.84,57.34,56.78,57.2,36200.0
2015-01-05 10:30:00,57.2,57.4,57.05,57.26,31900.0,57.2,57.4,57.05,57.26,31900.0
2015-01-05 11:00:00,57.25,57.25,56.98,56.98,23300.0,57.25,57.25,56.98,56.98,23300.0
2015-01-05 11:30:00,56.99,57.1,56.87,56.9,39500.0,56.99,57.1,56.87,56.9,39500.0
2015-01-05 12:00:00,56.91,57.05,56.71,56.71,22500.0,56.91,57.05,56.71,56.71,22500.0
2015-01-05 12:30:00,56.69,56.8,56.57,56.64,10600.0,56.69,56.8,56.57,56.64,10600.0
2015-01-05 13:00:00,56.62,56.7,56.41,56.42,12700.0,56.62,56.7,56.41,56.42,12700.0
2015-01-05 13:30:00,56.42,56.61,56.42,56.54,12900.0,56.42,56.61,56.42,56.54,12900.0
2015-01-05 14:00:00,56.5,56.59,56.41,56.44,13600.0,56.5,56.59,56.41,56.44,13600.0
2015-01-05 14:30:00,56.44,56.52,56.33,56.5,26700.0,56.44,56.52,56.33,56.5,26700.0
2015-01-05 15:00:00,56.49,56.62,56.47,56.55,30000.0,56.49,56.62,56.47,56.55,30000.0
2015-01-05 15:30:00,56.54,56.64,56.45,56.47,50500.0,56.54,56.64,56.45,56.47,50500.0
2015-01-06 09:30:00,56.37,56.37,55.19,55.2,46000.0,56.37,56.37,55.19,55.2,46000.0
2015-01-06 10:00:00,55.19,55.75,55.16,55.69,20000.0,55.19,55.75,55.16,55.69,20000.0
2015-01-06 10:30:00,55.69,55.73,55.52,55.53,16200.0,55.69,55.73,55.52,55.53,16200.0
2015-01-06 11:00:00,55.54,55.54,55.09,55.12,15700.0,55.54,55.54,55.09,55.12,15700.0
2015-01-06 11:30:00,55.09,55.1,54.72,54.73,20700.0,55.09,55.1,54.72,54.73,20700.0
2015-01-06 12:00:00,54.75,54.75,54.5,54.74,26500.0,54.75,54.75,54.5,54.74,26500.0
2015-01-06 12:30:00,54.7,55.07,54.64,54.98,16500.0,54.7,55.07,54.64,54.98,16500.0
2015-01-06 13:00:00,54.99,54.99,54.46,54.63,18300.0,54.99,54.99,54.46,54.63,18300.0
2015-01-06 13:30:00,54.62,54.92,54.59,54.92,23200.0,54.62,54.92,54.59,54.92,23200.0
2015-01-06 14:00:00,54.92,55.02,54.69,55.02,23800.0,54.92,55.02,54.69,55.02,23800.0
2015-01-06 14:30:00,55.02,55.31,54.93,55.19,16700.0,55.02,55.31,54.93,55.19,16700.0
2015-01-06 15:00:00,55.19,55.33,55.0,55.24,27100.0,55.19,55.33,55.0,55.24,27100.0
2015-01-06 15:30:00,55.24,55.26,54.84,54.87,90800.0,55.24,55.26,54.84,54.87,90800.0
2015-01-07 09:30:00,55.32,55.32,54.76,55.0,13800.0,55.32,55.32,54.76,55.0,13800.0
2015-01-07 10:00:00,55.02,55.17,55.01,55.11,22600.0,55.02,55.17,55.01,55.11,22600.0
2015-01-07 10:30:00,55.12,55.29,54.9,55.13,18100.0,55.12,55.29,54.9,55.13,18100.0
2015-01-07 11:00:00,55.23,55.24,54.97,55.04,13100.0,55.23,55.24,54.97,55.04,13100.0
2015-01-07 11:30:00,55.07,55.5,55.07,55.48,9000.0,55.07,55.5,55.07,55.48,9000.0
2015-01-07 12:00:00,55.49,55.7,55.42,55.54,9200.0,55.49,55.7,55.42,55.54,9200.0
2015-01-07 12:30:00,55.54,55.54,55.42,55.44,4400.0,55.54,55.54,55.42,55.44,4400.0
2015-01-07 13:00:00,55.47,55.53,55.32,55.37,8900.0,55.47,55.53,55.32,55.37,8900.0
2015-01-07 13:30:00,55.37,55.53,55.36,55.4,8500.0,55.37,55.53,55.36,55.4,8500.0
2015-01-07 14:00:00,55.42,55.59,55.3,55.37,20700.0,55.42,55.59,55.3,55.37,20700.0
2015-01-07 14:30:00,55.36,55.45,55.18,55.18,26300.0,55.36,55.45,55.18,55.18,26300.0
2015-01-07 15:00:00,55.21,55.25,55.12,55.25,27900.0,55.21,55.25,55.12,55.25,27900.0
2015-01-07 15:30:00,55.24,55.44,55.21,55.44,66300.0,55.24,55.44,55.21,55.44,66300.0
2015-01-08 09:30:00,55.77,56.75,55.65,56.71,20300.0,55.77,56.75,55.65,56.71,20300.0
2015-01-08 10:00:00,56.73,56.91,56.66,56.73,23700.0,56.73,56.91,56.66,56.73,23700.0
2015-01-08 10:30:00,56.75,56.94,56.72,56.91,15400.0,56.75,56.94,56.72,56.91,15400.0
2015-01-08 11:00:00,56.94,57.01,56.78,56.82,13100.0,56.94,57.01,56.78,56.82,13100.0
2015-01-08 11:30:00,56.82,56.92,56.76,56.79,11500.0,56.82,56.92,56.76,56.79,11500.0
2015-01-08 12:00:00,56.81,56.83,56.57,56.76,6700.0,56.81,56.83,56.57,56.76,6700.0
2015-01-08 12:30:00,56.81,56.81,56.62,56.65,10900.0,56.81,56.81,56.62,56.65,10900.0
2015-01-08 13:00:00,56.65,56.83,56.64,56.81,8000.0,56.65,56.83,56.64,56.81,8000.0
2015-01-08 13:30:00,56.81,56.96,56.79,56.83,16500.0,56.81,56.96,56.79,56.83,16500.0
2015-01-08 14:00:00,56.82,57.04,56.78,56.83,18300.0,56.82,57.04,56.78,56.83,18300.0
2015-01-08 14:30:00,56.87,56.9,56.79,56.81,10400.0,56.87,56.9,56.79,56.81,10400.0
2015-01-08 15:00:00,56.81,56.83,56.7,56.76,13900.0,56.81,56.83,56.7,56.76,13900.0
2015-01-08 15:30:00,56.81,56.82,56.6,56.71,45000.0,56.81,56.82,56.6,56.71,45000.0
2015-01-09 09:30:00,56.78,56.87,56.34,56.41,15900.0,56.78,56.87,56.34,56.41,15900.0
2015-01-09 10:00:00,56.39,56.67,56.22,56.22,11900.0,56.39,56.67,56.22,56.22,11900.0
2015-01-09 10:30:00,56.23,56.23,55.95,56.07,12500.0,56.23,56.23,55.95,56.07,12500.0
2015-01-09 11:00:00,56.06,56.06,55.71,55.84,8800.0,56.06,56.06,55.71,55.84,8800.0
2015-01-09 11:30:00,55.82,56.12,55.78,56.12,8100.0,55.82,56.12,55.78,56.12,8100.0
2015-01-09 12:00:00,56.13,56.4,56.13,56.29,8300.0,56.13,56.4,56.13,56.29,8300.0
2015-01-09 12:30:00,56.32,56.38,56.23,56.26,8400.0,56.32,56.38,56.23,56.26,8400.0
2015-01-09 13:00:00,56.25,56.48,56.25,56.32,7400.0,56.25,56.48,56.25,56.32,7400.0
2015-01-09 13:30:00,56.38,56.42,56.25,56.41,7200.0,56.38,56.42,56.25,56.41,7200.0
2015-01-09 14:00:00,56.42,56.48,56.35,56.48,8700.0,56.42,56.48,56.35,56.48,8700.0
2015-01-09 14:30:00,56.45,56.55,56.4,56.47,14600.0,56.45,56.55,56.4,56.47,14600.0
2015-01-09 15:00:00,56.48,56.68,56.46,56.52,11300.0,56.48,56.68,56.46,56.52,11300.0
2015-01-09 15:30:00,56.5,56.55,56.2,56.22,43800.0,56.5,56.55,56.2,56.22,43800.0
2015-01-12 09:30:00,55.96,56.28,54.93,55.14,42400.0,55.96,56.28,54.93,55.14,42400.0
2015-01-12 10:00:00,55.13,55.38,54.8,55.19,22300.0,55.13,55.38,54.8,55.19,22300.0
2015-01-12 10:30:00,55.21,55.79,55.11,55.79,9400.0,55.21,55.79,55.11,55.79,9400.0
2015-01-12 11:00:00,55.8,55.84,55.73,55.79,8800.0,55.8,55.84,55.73,55.79,8800.0
2015-01-12 11:30:00,55.8,55.93,55.67,55.88,12000.0,55.8,55.93,55.67,55.88,12000.0
2015-01-12 12:00:00,55.87,55.92,55.64,55.65,10800.0,55.87,55.92,55.64,55.65,10800.0
2015-01-12 12:30:00,55.68,55.72,55.44,55.56,12600.0,55.68,55.72,55.44,55.56,12600.0
2015-01-12 13:00:00,55.56,55.63,55.42,55.55,10500.0,55.56,55.63,55.42,55.55,10500.0
2015-01-12 13:30:00,55.55,55.68,55.55,55.66,12600.0,55.55,55.68,55.55,55.66,12600.0
2015-01-12 14:00:00,55.64,55.67,55.36,55.38,7300.0,55.64,55.67,55.36,55.38,7300.0
2015-01-12 14:30:00,55.37,55.47,55.27,55.4,9400.0,55.37,55.47,55.27,55.4,9400.0
2015-01-12 15:00:00,55.41,55.41,55.24,55.24,12900.0,55.41,55.41,55.24,55.24,12900.0
2015-01-12 15:30:00,55.26,55.48,55.07,55.43,69700.0,55.26,55.48,55.07,55.43,69700.0
2015-01-13 09:30:00,56.07,56.99,56.06,56.99,34900.0,56.07,56.99,56.06,56.99,34900.0
2015-01-13 10:00:00,57.03,57.09,56.82,57.01,22800.0,57.03,57.09,56.82,57.01,22800.0
2015-01-13 10:30:00,57.0,57.1,56.88,56.92,6900.0,57.0,57.1,56.88,56.92,6900.0
2015-01-13 11:00:00,56.87,56.91,56.46,56.54,11800.0,56.87,56.91,56.46,56.54,11800.0
2015-01-13 11:30:00,56.49,56.49,56.26,56.34,6200.0,56.49,56.49,56.26,56.34,6200.0
2015-01-13 12:00:00,56.37,56.39,56.04,56.13,8500.0,56.37,56.39,56.04,56.13,8500.0
2015-01-13 12:30:00,56.13,56.15,55.93,56.0,10900.0,56.13,56.15,55.93,56.0,10900.0
2015-01-13 13:00:00,56.04,56.04,55.51,55.62,11800.0,56.04,56.04,55.51,55.62,11800.0
2015-01-13 13:30:00,55.59,55.59,54.77,55.03,24500.0,55.59,55.59,54.77,55.03,24500.0
2015-01-13 14:00:00,55.0,55.08,54.75,55.08,22300.0,55.0,55.08,54.75,55.08,22300.0
2015-01-13 14:30:00,55.1,55.14,54.87,54.88,15100.0,55.1,55.14,54.87,54.88,15100.0
2015-01-13 15:00:00,54.86,55.18,54.76,54.98,26200.0,54.86,55.18,54.76,54.98,26200.0
2015-01-13 15:30:00,55.0,55.51,54.98,55.32,43000.0,55.0,55.51,54.98,55.32,43000.0
2015-01-14 09:30:00,54.69,55.01,54.58,54.7,54200.0,54.69,55.01,54.58,54.7,54200.0
2015-01-14 10:00:00,54.75,55.19,54.68,54.99,35500.0,54.75,55.19,54.68,54.99,35500.0
2015-01-14 10:30:00,55.01,55.15,54.88,55.15,10700.0,55.01,55.15,54.88,55.15,10700.0
2015-01-14 11:00:00,55.08,55.08,54.66,54.72,9900.0,55.08,55.08,54.66,54.72,9900.0
2015-01-14 11:30:00,54.71,55.07,54.64,54.73,11900.0,54.71,55.07,54.64,54.73,11900.0
2015-01-14 12:00:00,54.77,54.83,54.5,54.76,16000.0,54.77,54.83,54.5,54.76,16000.0
2015-01-14 12:30:00,54.75,54.94,54.68,54.83,11200.0,54.75,54.94,54.68,54.83,11200.0
2015-01-14 13:00:00,54.83,54.85,54.61,54.65,16300.0,54.83,54.85,54.61,54.65,16300.0
2015-01-14 13:30:00,54.6,54.65,54.3,54.41,15600.0,54.6,54.65,54.3,54.41,15600.0
2015-01-14 14:00:00,54.41,54.95,54.35,54.92,16000.0,54.41,54.95,54.35,54.92,16000.0
2015-01-14 14:30:00,54.92,55.08,54.81,54.91,11400.0,54.92,55.08,54.81,54.91,11400.0
2015-01-14 15:00:00,54.91,55.29,54.83,55.24,19000.0,54.91,55.29,54.83,55.24,19000.0
2015-01-14 15:30:00,55.25,55.32,55.01,55.2,71900.0,55.25,55.32,55.01,55.2,71900.0
2015-01-15 09:30:00,55.35,55.59,54.64,54.77,18700.0,55.35,55.59,54.64,54.77,18700.0
2015-01-15 10:00:00,54.77,55.27,54.64,55.2,42300.0,54.77,55.27,54.64,55.2,42300.0
2015-01-15 10:30:00,55.28,55.52,55.18,55.22,19500.0,55.28,55.52,55.18,55.22,19500.0
2015-01-15 11:00:00,55.23,55.25,54.73,54.78,11400.0,55.23,55.25,54.73,54.78,11400.0
2015-01-15 11:30:00,54.7,54.88,54.54,54.82,10400.0,54.7,54.88,54.54,54.82,10400.0
2015-01-15 12:00:00,54.9,55.05,54.75,54.89,16300.0,54.9,55.05,54.75,54.89,16300.0
2015-01-15 12:30:00,54.8,54.8,54.36,54.52,9500.0,54.8,54.8,54.36,54.52,9500.0
2015-01-15 13:00:00,54.55,54.78,54.54,54.58,9800.0,54.55,54.78,54.54,54.58,9800.0
2015-01-15 13:30:00,54.58,54.67,54.44,54.55,10800.0,54.58,54.67,54.44,54.55,10800.0
2015-01-15 14:00:00,54.56,54.72,54.53,54.62,14400.0,54.56,54.72,54.53,54.62,14400.0
2015-01-15 14:30:00,54.62,54.79,54.6,54.77,16300.0,54.62,54.79,54.6,54.77,16300.0
2015-01-15 15:00:00,54.77,54.79,54.49,54.63,18900.0,54.77,54.79,54.49,54.63,18900.0
2015-01-15 15:30:00,54.63,54.74,54.24,54.28,59000.0,54.63,54.74,54.24,54.28,59000.0
2015-01-16 09:30:00,54.12,54.66,54.01,54.03,42700.0,54.12,54.66,54.01,54.03,42700.0
2015-01-16 10:00:00,54.21,54.69,54.14,54.66,15400.0,54.21,54.69,54.14,54.66,15400.0
2015-01-16 10:30:00,54.71,55.08,54.66,55.08,24300.0,54.71,55.08,54.66,55.08,24300.0
2015-01-16 11:00:00,55.04,55.06,54.76,54.76,15100.0,55.04,55.06,54.76,54.76,15100.0
2015-01-16 11:30:00,54.8,54.92,54.73,54.82,11000.0,54.8,54.92,54.73,54.82,11000.0
2015-01-16 12:00:00,54.83,55.1,54.82,55.1,13500.0,54.83,55.1,54.82,55.1,13500.0
2015-01-16 12:30:00,55.12,55.48,55.1,55.24,17000.0,55.12,55.48,55.1,55.24,17000.0
2015-01-16 13:00:00,55.23,55.35,55.08,55.15,9500.0,55.23,55.35,55.08,55.15,9500.0
2015-01-16 13:30:00,55.17,55.37,55.13,55.36,10800.0,55.17,55.37,55.13,55.36,10800.0
2015-01-16 14:00:00,55.36,55.36,55.02,55.07,14700.0,55.36,55.36,55.02,55.07,14700.0
2015-01-16 14:30:00,55.08,55.08,54.92,55.05,30200.0,55.08,55.08,54.92,55.05,30200.0
2015-01-16 15:00:00,55.05,55.11,54.88,55.08,26500.0,55.05,55.11,54.88,55.08,26500.0
2015-01-16 15:30:00,55.06,55.64,55.04,55.57,86300.0,55.06,55.64,55.04,55.57,86300.0
2015-01-20 09:30:00,55.78,56.18,55.28,55.28,31300.0,55.78,56.18,55.28,55.28,31300.0
2015-01-20 10:00:00,55.26,55.68,55.23,55.63,19400.0,55.26,55.68,55.23,55.63,19400.0
2015-01-20 10:30:00,55.56,55.56,54.91,54.96,13700.0,55.56,55.56,54.91,54.96,13700.0
2015-01-20 11:00:00,54.99,55.18,54.86,55.07,13000.0,54.99,55.18,54.86,55.07,13000.0
2015-01-20 11:30:00,55.04,55.13,54.78,54.94,16300.0,55.04,55.13,54.78,54.94,16300.0
2015-01-20 12:00:00,54.94,55.11,54.93,55.07,19400.0,54.94,55.11,54.93,55.07,19400.0
2015-01-20 12:30:00,55.09,55.13,54.91,55.13,15700.0,55.09,55.13,54.91,55.13,15700.0
2015-01-20 13:00:00,55.06,55.23,55.04,55.18,12400.0,55.06,55.23,55.04,55.18,12400.0
2015-01-20 13:30:00,55.2,55.27,55.13,55.25,12900.0,55.2,55.27,55.13,55.25,12900.0
2015-01-20 14:00:00,55.2,55.43,55.2,55.37,15500.0,55.2,55.43,55.2,55.37,15500.0
2015-01-20 14:30:00,55.37,55.74,55.37,55.74,21800.0,55.37,55.74,55.37,55.74,21800.0
2015-01-20 15:00:00,55.76,55.8,55.63,55.72,38000.0,55.76,55.8,55.63,55.72,38000.0
2015-01-20 15:30:00,55.75,55.79,55.38,55.53,125800.0,55.75,55.79,55.38,55.53,125800.0
2015-01-21 09:30:00,55.53,55.91,55.07,55.91,35000.0,55.53,55.91,55.07,55.91,35000.0
2015-01-21 10:00:00,55.92,56.4,55.9,56.37,25200.0,55.92,56.4,55.9,56.37,25200.0
2015-01-21 10:30:00,56.35,56.65,56.3,56.58,15300.0,56.35,56.65,56.3,56.58,15300.0
2015-01-21 11:00:00,56.61,56.67,56.2,56.29,19200.0,56.61,56.67,56.2,56.29,19200.0
2015-01-21 11:30:00,56.3,56.43,56.21,56.39,11600.0,56.3,56.43,56.21,56.39,11600.0
2015-01-21 12:00:00,56.36,56.48,56.25,56.46,22700.0,56.36,56.48,56.25,56.46,22700.0
2015-01-21 12:30:00,56.56,56.56,56.2,56.4,14400.0,56.56,56.56,56.2,56.4,14400.0
2015-01-21 13:00:00,56.39,56.53,56.31,56.34,8800.0,56.39,56.53,56.31,56.34,8800.0
2015-01-21 13:30:00,56.31,56.32,56.19,56.22,15600.0,56.31,56.32,56.19,56.22,15600.0
2015-01-21 14:00:00,56.22,56.39,56.17,56.26,20600.0,56.22,56.39,56.17,56.26,20600.0
2015-01-21 14:30:00,56.29,56.56,56.23,56.54,13600.0,56.29,56.56,56.23,56.54,13600.0
2015-01-21 15:00:00,56.57,56.57,56.24,56.41,12800.0,56.57,56.57,56.24,56.41,12800.0
2015-01-21 15:30:00,56.43,56.49,56.32,56.39,64800.0,56.43,56.49,56.32,56.39,64800.0
2015-01-22 09:30:00,56.78,57.18,56.05,56.66,46100.0,56.78,57.18,56.05,56.66,46100.0
2015-01-22 10:00:00,56.65,56.97,56.49,56.88,15800.0,56.65,56.97,56.49,56.88,15800.0
2015-01-22 10:30:00,56.85,57.14,56.77,57.04,22600.0,56.85,57.14,56.77,57.04,22600.0
2015-01-22 11:00:00,57.13,57.18,56.87,56.89,19000.0,57.13,57.18,56.87,56.89,19000.0
2015-01-22 11:30:00,56.91,56.94,56.65,56.75,14100.0,56.91,56.94,56.65,56.75,14100.0
2015-01-22 12:00:00,56.77,56.78,56.52,56.54,32300.0,56.77,56.78,56.52,56.54,32300.0
2015-01-22 12:30:00,56.54,56.69,56.3,56.58,28600.0,56.54,56.69,56.3,56.58,28600.0
2015-01-22 13:00:00,56.6,56.63,56.46,56.53,8000.0,56.6,56.63,56.46,56.53,8000.0
2015-01-22 13:30:00,56.54,56.69,56.52,56.58,7200.0,56.54,56.69,56.52,56.58,7200.0
2015-01-22 14:00:00,56.66,56.89,56.59,56.84,9400.0,56.66,56.89,56.59,56.84,9400.0
2015-01-22 14:30:00,56.85,57.14,56.85,57.13,17200.0,56.85,57.14,56.85,57.13,17200.0
2015-01-22 15:00:00,57.15,57.36,57.14,57.3,17000.0,57.15,57.36,57.14,57.3,17000.0
2015-01-22 15:30:00,57.34,57.35,57.09,57.29,53200.0,57.34,57.35,57.09,57.29,53200.0
2015-01-23 09:30:00,57.08,57.49,56.95,57.08,36700.0,57.08,57.49,56.95,57.08,36700.0
2015-01-23 10:00:00,57.07,57.42,57.07,57.23,28200.0,57.07,57.42,57.07,57.23,28200.0
2015-01-23 10:30:00,57.21,57.4,57.0,57.31,19200.0,57.21,57.4,57.0,57.31,19200.0
2015-01-23 11:00:00,57.3,57.52,57.18,57.2,19700.0,57.3,57.52,57.18,57.2,19700.0
2015-01-23 11:30:00,57.14,57.15,57.0,57.03,15500.0,57.14,57.15,57.0,57.03,15500.0
2015-01-23 12:00:00,57.03,57.15,56.88,57.02,17700.0,57.03,57.15,56.88,57.02,17700.0
2015-01-23 12:30:00,57.02,57.12,57.0,57.03,19300.0,57.02,57.12,57.0,57.03,19300.0
2015-01-23 13:00:00,57.01,57.1,56.95,57.03,17200.0,57.01,57.1,56.95,57.03,17200.0
2015-01-23 13:30:00,57.03,57.08,57.0,57.02,11700.0,57.03,57.08,57.0,57.02,11700.0
2015-01-23 14:00:00,57.02,57.03,56.98,57.02,21200.0,57.02,57.03,56.98,57.02,21200.0
2015-01-23 14:30:00,57.01,57.05,56.91,56.97,22400.0,57.01,57.05,56.91,56.97,22400.0
2015-01-23 15:00:00,56.97,56.99,56.9,56.99,29700.0,56.97,56.99,56.9,56.99,29700.0
2015-01-23 15:30:00,56.98,57.02,56.79,56.84,113400.0,56.98,57.02,56.79,56.84,113400.0
2015-01-26 09:30:00,56.75,56.76,56.27,56.54,30600.0,56.75,56.76,56.27,56.54,30600.0
2015-01-26 10:00:00,56.59,56.79,56.49,56.68,15700.0,56.59,56.79,56.49,56.68,15700.0
2015-01-26 10:30:00,56.68,56.96,56.67,56.82,15900.0,56.68,56.96,56.67,56.82,15900.0
2015-01-26 11:00:00,56.86,57.03,56.81,56.95,18900.0,56.86,57.03,56.81,56.95,18900.0
2015-01-26 11:30:00,56.96,56.99,56.79,56.97,11100.0,56.96,56.99,56.79,56.97,11100.0
2015-01-26 12:00:00,56.96,57.04,56.89,56.98,11400.0,56.96,57.04,56.89,56.98,11400.0
2015-01-26 12:30:00,56.98,56.99,56.85,56.98,10900.0,56.98,56.99,56.85,56.98,10900.0
2015-01-26 13:00:00,56.93,57.04,56.87,56.94,10300.0,56.93,57.04,56.87,56.94,10300.0
2015-01-26 13:30:00,56.95,57.13,56.95,57.08,12400.0,56.95,57.13,56.95,57.08,12400.0
2015-01-26 14:00:00,57.09,57.13,57.04,57.1,13200.0,57.09,57.13,57.04,57.1,13200.0
2015-01-26 14:30:00,57.11,57.2,57.07,57.16,13400.0,57.11,57.2,57.07,57.16,13400.0
2015-01-26 15:00:00,57.14,57.26,57.08,57.16,20000.0,57.14,57.26,57.08,57.16,20000.0
2015-01-26 15:30:00,57.15,57.32,57.04,57.31,76300.0,57.15,57.32,57.04,57.31,76300.0
2015-01-27 09:30:00,56.34,56.82,56.16,56.5,40600.0,56.34,56.82,56.16,56.5,40600.0
2015-01-27 10:00:00,56.51,56.68,56.33,56.48,26200.0,56.51,56.68,56.33,56.48,26200.0
2015-01-27 10:30:00,56.45,56.45,56.17,56.31,22500.0,56.45,56.45,56.17,56.31,22500.0
2015-01-27 11:00:00,56.31,56.36,56.22,56.34,18300.0,56.31,56.36,56.22,56.34,18300.0
2015-01-27 11:30:00,56.41,56.5,56.32,56.32,21100.0,56.41,56.5,56.32,56.32,21100.0
2015-01-27 12:00:00,56.29,56.54,56.29,56.54,4200.0,56.29,56.54,56.29,56.54,4200.0
2015-01-27 12:30:00,56.56,56.56,56.3,56.4,9400.0,56.56,56.56,56.3,56.4,9400.0
2015-01-27 13:00:00,56.49,56.72,56.37,56.7,6000.0,56.49,56.72,56.37,56.7,6000.0
2015-01-27 13:30:00,56.71,56.74,56.57,56.59,7700.0,56.71,56.74,56.57,56.59,7700.0
2015-01-27 14:00:00,56.59,56.99,56.59,56.99,9400.0,56.59,56.99,56.59,56.99,9400.0
2015-01-27 14:30:00,56.98,56.98,56.72,56.73,8200.0,56.98,56.98,56.72,56.73,8200.0
2015-01-27 15:00:00,56.7,56.79,56.43,56.44,15400.0,56.7,56.79,56.43,56.44,15400.0
2015-01-27 15:30:00,56.39,56.52,56.26,56.3,32900.0,56.39,56.52,56.26,56.3,32900.0
2015-01-28 09:30:00,57.0,57.1,56.14,56.98,21100.0,57.0,57.1,56.14,56.98,21100.0
2015-01-28 10:00:00,57.01,57.23,57.01,57.03,21100.0,57.01,57.23,57.01,57.03,21100.0
2015-01-28 10:30:00,56.97,57.04,56.33,56.41,23300.0,56.97,57.04,56.33,56.41,23300.0
2015-01-28 11:00:00,56.38,56.61,56.31,56.42,17300.0,56.38,56.61,56.31,56.42,17300.0
2015-01-28 11:30:00,56.42,56.7,56.39,56.6,14500.0,56.42,56.7,56.39,56.6,14500.0
2015-01-28 12:00:00,56.71,57.04,56.71,56.99,11500.0,56.71,57.04,56.71,56.99,11500.0
2015-01-28 12:30:00,56.94,56.98,56.85,56.85,10600.0,56.94,56.98,56.85,56.85,10600.0
2015-01-28 13:00:00,56.84,56.84,56.64,56.76,11800.0,56.84,56.84,56.64,56.76,11800.0
2015-01-28 13:30:00,56.73,56.89,56.68,56.68,12600.0,56.73,56.89,56.68,56.68,12600.0
2015-01-28 14:00:00,56.69,56.82,56.35,56.57,50900.0,56.69,56.82,56.35,56.57,50900.0
2015-01-28 14:30:00,56.56,56.58,56.27,56.36,26300.0,56.56,56.58,56.27,56.36,26300.0
2015-01-28 15:00:00,56.36,56.45,56.02,56.14,38800.0,56.36,56.45,56.02,56.14,38800.0
2015-01-28 15:30:00,56.17,56.17,55.69,55.77,73900.0,56.17,56.17,55.69,55.77,73900.0
2015-01-29 09:30:00,55.72,55.81,54.75,55.34,32600.0,55.72,55.81,54.75,55.34,32600.0
2015-01-29 10:00:00,55.33,55.35,54.83,55.14,19800.0,55.33,55.35,54.83,55.14,19800.0
2015-01-29 10:30:00,55.11,55.16,54.74,54.98,23500.0,55.11,55.16,54.74,54.98,23500.0
2015-01-29 11:00:00,54.94,55.08,54.87,55.03,18600.0,54.94,55.08,54.87,55.03,18600.0
2015-01-29 11:30:00,55.08,55.33,55.06,55.2,19900.0,55.08,55.33,55.06,55.2,19900.0
2015-01-29 12:00:00,55.2,55.36,55.08,55.15,10000.0,55.2,55.36,55.08,55.15,10000.0
2015-01-29 12:30:00,55.16,55.22,54.99,55.1,10100.0,55.16,55.22,54.99,55.1,10100.0
2015-01-29 13:00:00,55.1,55.39,55.0,55.39,12000.0,55.1,55.39,55.0,55.39,12000.0
2015-01-29 13:30:00,55.39,55.81,55.36,55.73,11500.0,55.39,55.81,55.36,55.73,11500.0
2015-01-29 14:00:00,55.7,55.81,55.5,55.64,15600.0,55.7,55.81,55.5,55.64,15600.0
2015-01-29 14:30:00,55.67,55.75,55.57,55.63,19600.0,55.67,55.75,55.57,55.63,19600.0
2015-01-29 15:00:00,55.62,55.88,55.54,55.87,20800.0,55.62,55.88,55.54,55.87,20800.0
2015-01-29 15:30:00,55.88,56.02,55.74,55.86,50900.0,55.88,56.02,55.74,55.86,50900.0
2015-01-30 09:30:00,55.36,55.93,55.36,55.44,10500.0,55.36,55.93,55.36,55.44,10500.0
2015-01-30 10:00:00,55.31,55.47,55.11,55.23,10200.0,55.31,55.47,55.11,55.23,10200.0
2015-01-30 10:30:00,55.17,55.4,55.0,55.2,17100.0,55.17,55.4,55.0,55.2,17100.0
2015-01-30 11:00:00,55.27,55.34,55.06,55.3,17400.0,55.27,55.34,55.06,55.3,17400.0
2015-01-30 11:30:00,55.29,55.49,55.21,55.44,10100.0,55.29,55.49,55.21,55.44,10100.0
2015-01-30 12:00:00,55.52,55.62,55.43,55.59,7800.0,55.52,55.62,55.43,55.59,7800.0
2015-01-30 12:30:00,55.61,55.61,55.21,55.3,6500.0,55.61,55.61,55.21,55.3,6500.0
2015-01-30 13:00:00,55.32,55.33,55.09,55.2,8700.0,55.32,55.33,55.09,55.2,8700.0
2015-01-30 13:30:00,55.19,55.4,55.11,55.36,7500.0,55.19,55.4,55.11,55.36,7500.0
2015-01-30 14:00:00,55.37,55.74,55.31,55.74,20300.0,55.37,55.74,55.31,55.74,20300.0
2015-01-30 14:30:00,55.76,55.8,55.13,55.19,15000.0,55.76,55.8,55.13,55.19,15000.0
2015-01-30 15:00:00,55.22,55.28,54.88,55.14,26700.0,55.22,55.28,54.88,55.14,26700.0
2015-01-30 15:30:00,55.03,55.19,54.88,54.96,84300.0,55.03,55.19,54.88,54.96,84300.0
2015-02-02 09:30:00,55.17,55.51,54.34,54.38,46700.0,55.17,55.51,54.34,54.38,46700.0
2015-02-02 10:00:00,54.35,54.35,53.95,54.27,41400.0,54.35,54.35,53.95,54.27,41400.0
2015-02-02 10:30:00,54.23,54.6,54.2,54.52,31900.0,54.23,54.6,54.2,54.52,31900.0
2015-02-02 11:00:00,54.48,54.78,54.44,54.65,70600.0,54.48,54.78,54.44,54.65,70600.0
2015-02-02 11:30:00,54.65,55.04,54.59,54.66,25400.0,54.65,55.04,54.59,54.66,25400.0
2015-02-02 12:00:00,54.67,54.71,54.21,54.55,18900.0,54.67,54.71,54.21,54.55,18900.0
2015-02-02 12:30:00,54.53,54.62,54.28,54.35,24000.0,54.53,54.62,54.28,54.35,24000.0
2015-02-02 13:00:00,54.27,54.54,54.27,54.37,15100.0,54.27,54.54,54.27,54.37,15100.0
2015-02-02 13:30:00,54.41,54.45,54.07,54.09,14400.0,54.41,54.45,54.07,54.09,14400.0
2015-02-02 14:00:00,54.1,54.54,54.1,54.52,19000.0,54.1,54.54,54.1,54.52,19000.0
2015-02-02 14:30:00,54.52,54.68,54.22,54.22,27000.0,54.52,54.68,54.22,54.22,27000.0
2015-02-02 15:00:00,54.25,54.8,54.23,54.78,38700.0,54.25,54.8,54.23,54.78,38700.0
2015-02-02 15:30:00,54.77,55.34,54.76,55.26,113000.0,54.77,55.34,54.76,55.26,113000.0
2015-02-03 09:30:00,55.74,56.87,55.66,56.66,68200.0,55.74,56.87,55.66,56.66,68200.0
2015-02-03 10:00:00,56.66,56.67,56.05,56.27,29800.0,56.66,56.67,56.05,56.27,29800.0
2015-02-03 10:30:00,56.27,56.38,55.75,55.78,24600.0,56.27,56.38,55.75,55.78,24600.0
2015-02-03 11:00:00,55.71,55.93,55.65,55.65,37600.0,55.71,55.93,55.65,55.65,37600.0
2015-02-03 11:30:00,55.69,56.29,55.69,56.2,20000.0,55.69,56.29,55.69,56.2,20000.0
2015-02-03 12:00:00,56.19,56.46,56.15,56.45,12100.0,56.19,56.46,56.15,56.45,12100.0
2015-02-03 12:30:00,56.35,56.5,56.3,56.41,12100.0,56.35,56.5,56.3,56.41,12100.0
2015-02-03 13:00:00,56.41,56.67,56.36,56.63,12400.0,56.41,56.67,56.36,56.63,12400.0
2015-02-03 13:30:00,56.64,56.64,56.4,56.55,11800.0,56.64,56.64,56.4,56.55,11800.0
2015-02-03 14:00:00,56.55,56.77,56.46,56.66,27100.0,56.55,56.77,56.46,56.66,27100.0
2015-02-03 14:30:00,56.65,56.8,56.65,56.73,17100.0,56.65,56.8,56.65,56.73,17100.0
2015-02-03 15:00:00,56.77,57.07,56.75,57.04,30300.0,56.77,57.07,56.75,57.04,30300.0
2015-02-03 15:30:00,57.07,57.25,56.93,57.21,102800.0,57.07,57.25,56.93,57.21,102800.0
2015-02-04 09:30:00,56.76,57.42,56.61,57.16,43200.0,56.76,57.42,56.61,57.16,43200.0
2015-02-04 10:00:00,57.26,57.29,56.8,56.91,52400.0,57.26,57.29,56.8,56.91,52400.0
2015-02-04 10:30:00,56.93,57.24,56.89,57.02,40600.0,56.93,57.24,56.89,57.02,40600.0
2015-02-04 11:00:00,57.02,57.16,56.96,57.1,21100.0,57.02,57.16,56.96,57.1,21100.0
2015-02-04 11:30:00,57.11,57.19,57.04,57.13,19600.0,57.11,57.19,57.04,57.13,19600.0
2015-02-04 12:00:00,57.13,57.13,56.82,56.85,14100.0,57.13,57.13,56.82,56.85,14100.0
2015-02-04 12:30:00,56.83,56.89,56.71,56.79,16100.0,56.83,56.89,56.71,56.79,16100.0
2015-02-04 13:00:00,56.81,57.04,56.76,56.99,18900.0,56.81,57.04,56.76,56.99,18900.0
2015-02-04 13:30:00,56.99,57.09,56.94,56.97,17300.0,56.99,57.09,56.94,56.97,17300.0
2015-02-04 14:00:00,56.97,57.06,56.82,56.83,25500.0,56.97,57.06,56.82,56.83,25500.0
2015-02-04 14:30:00,56.84,57.15,56.79,57.1,20900.0,56.84,57.15,56.79,57.1,20900.0
2015-02-04 15:00:00,57.11,57.43,57.03,57.43,49000.0,57.11,57.43,57.03,57.43,49000.0
2015-02-04 15:30:00,57.44,57.49,56.8,57.01,117300.0,57.44,57.49,56.8,57.01,117300.0
2015-02-05 09:30:00,57.51,57.51,55.98,56.21,51500.0,57.51,57.51,55.98,56.21,51500.0
2015-02-05 10:00:00,56.25,57.32,55.9,57.19,76800.0,56.25,57.32,55.9,57.19,76800.0
2015-02-05 10:30:00,57.18,57.44,57.06,57.42,32500.0,57.18,57.44,57.06,57.42,32500.0
2015-02-05 11:00:00,57.42,57.75,57.34,57.48,35900.0,57.42,57.75,57.34,57.48,35900.0
2015-02-05 11:30:00,57.51,57.61,56.96,57.18,31400.0,57.51,57.61,56.96,57.18,31400.0
2015-02-05 12:00:00,57.21,57.5,57.21,57.46,27000.0,57.21,57.5,57.21,57.46,27000.0
2015-02-05 12:30:00,57.49,57.52,57.12,57.26,32500.0,57.49,57.52,57.12,57.26,32500.0
2015-02-05 13:00:00,57.23,58.0,57.21,57.88,31000.0,57.23,58.0,57.21,57.88,31000.0
2015-02-05 13:30:00,57.9,57.95,57.44,57.48,23500.0,57.9,57.95,57.44,57.48,23500.0
2015-02-05 14:00:00,57.41,57.84,57.36,57.61,54500.0,57.41,57.84,57.36,57.61,54500.0
2015-02-05 14:30:00,57.63,57.78,57.19,57.3,46800.0,57.63,57.78,57.19,57.3,46800.0
2015-02-05 15:00:00,57.31,57.44,57.13,57.44,45900.0,57.31,57.44,57.13,57.44,45900.0
2015-02-05 15:30:00,57.44,57.56,57.29,57.45,95700.0,57.44,57.56,57.29,57.45,95700.0
2015-02-06 09:30:00,57.63,57.95,57.41,57.8,31700.0,57.63,57.95,57.41,57.8,31700.0
2015-02-06 10:00:00,57.84,58.13,57.74,58.09,32400.0,57.84,58.13,57.74,58.09,32400.0
2015-02-06 10:30:00,58.09,58.45,58.06,58.45,28600.0,58.09,58.45,58.06,58.45,28600.0
2015-02-06 11:00:00,58.45,58.47,58.26,58.35,24800.0,58.45,58.47,58.26,58.35,24800.0
2015-02-06 11:30:00,58.35,58.35,58.22,58.31,20000.0,58.35,58.35,58.22,58.31,20000.0
2015-02-06 12:00:00,58.31,58.4,58.22,58.39,17300.0,58.31,58.4,58.22,58.39,17300.0
2015-02-06 12:30:00,58.4,58.5,58.18,58.46,23200.0,58.4,58.5,58.18,58.46,23200.0
2015-02-06 13:00:00,58.44,58.47,58.16,58.29,28800.0,58.44,58.47,58.16,58.29,28800.0
2015-02-06 13:30:00,58.29,58.53,58.19,58.47,34000.0,58.29,58.53,58.19,58.47,34000.0
2015-02-06 14:00:00,58.44,58.65,58.36,58.64,37300.0,58.44,58.65,58.36,58.64,37300.0
2015-02-06 14:30:00,58.64,58.75,58.49,58.49,48800.0,58.64,58.75,58.49,58.49,48800.0
2015-02-06 15:00:00,58.48,58.48,58.17,58.27,58500.0,58.48,58.48,58.17,58.27,58500.0
2015-02-06 15:30:00,58.26,58.59,58.15,58.57,241900.0,58.26,58.59,58.15,58.57,241900.0
2015-02-09 09:30:00,58.11,58.52,57.87,58.45,18400.0,58.11,58.52,57.87,58.45,18400.0
2015-02-09 10:00:00,58.49,58.52,58.28,58.32,12100.0,58.49,58.52,58.28,58.32,12100.0
2015-02-09 10:30:00,58.3,58.46,58.14,58.3,13800.0,58.3,58.46,58.14,58.3,13800.0
2015-02-09 11:00:00,58.29,58.5,58.28,58.48,15300.0,58.29,58.5,58.28,58.48,15300.0
2015-02-09 11:30:00,58.48,58.5,58.39,58.41,23200.0,58.48,58.5,58.39,58.41,23200.0
2015-02-09 12:00:00,58.39,58.47,58.35,58.47,10500.0,58.39,58.47,58.35,58.47,10500.0
2015-02-09 12:30:00,58.5,58.57,58.46,58.49,10800.0,58.5,58.57,58.46,58.49,10800.0
2015-02-09 13:00:00,58.49,58.52,58.41,58.41,10500.0,58.49,58.52,58.41,58.41,10500.0
2015-02-09 13:30:00,58.4,58.4,58.15,58.19,11200.0,58.4,58.4,58.15,58.19,11200.0
2015-02-09 14:00:00,58.19,58.23,58.04,58.17,11400.0,58.19,58.23,58.04,58.17,11400.0
2015-02-09 14:30:00,58.17,58.24,58.11,58.17,11200.0,58.17,58.24,58.11,58.17,11200.0
2015-02-09 15:00:00,58.15,58.19,57.98,58.18,26100.0,58.15,58.19,57.98,58.18,26100.0
2015-02-09 15:30:00,58.19,58.36,58.08,58.25,61900.0,58.19,58.36,58.08,58.25,61900.0
2015-02-10 09:30:00,58.29,58.93,58.29,58.67,40200.0,58.29,58.93,58.29,58.67,40200.0
2015-02-10 10:00:00,58.67,58.85,58.57,58.65,28900.0,58.67,58.85,58.57,58.65,28900.0
2015-02-10 10:30:00,58.65,58.65,58.39,58.49,25100.0,58.65,58.65,58.39,58.49,25100.0
2015-02-10 11:00:00,58.48,58.73,58.42,58.73,18400.0,58.48,58.73,58.42,58.73,18400.0
2015-02-10 11:30:00,58.75,58.87,58.71,58.81,16200.0,58.75,58.87,58.71,58.81,16200.0
2015-02-10 12:00:00,58.86,58.97,58.84,58.93,27600.0,58.86,58.97,58.84,58.93,27600.0
2015-02-10 12:30:00,58.93,58.96,58.82,58.87,16200.0,58.93,58.96,58.82,58.87,16200.0
2015-02-10 13:00:00,58.87,58.95,58.83,58.85,18300.0,58.87,58.95,58.83,58.85,18300.0
2015-02-10 13:30:00,58.87,58.95,58.83,58.9,36700.0,58.87,58.95,58.83,58.9,36700.0
2015-02-10 14:00:00,58.91,58.96,58.87,58.96,34900.0,58.91,58.96,58.87,58.96,34900.0
2015-02-10 14:30:00,58.97,59.03,58.9,59.01,61000.0,58.97,59.03,58.9,59.01,61000.0
2015-02-10 15:00:00,59.03,59.07,58.95,59.05,110300.0,59.03,59.07,58.95,59.05,110300.0
2015-02-10 15:30:00,59.06,59.22,59.05,59.09,73800.0,59.06,59.22,59.05,59.09,73800.0
2015-02-11 09:30:00,59.1,59.85,59.1,59.84,40400.0,59.1,59.85,59.1,59.84,40400.0
2015-02-11 10:00:00,59.83,59.83,59.58,59.73,51400.0,59.83,59.83,59.58,59.73,51400.0
2015-02-11 10:30:00,59.7,59.91,59.68,59.91,29500.0,59.7,59.91,59.68,59.91,29500.0
2015-02-11 11:00:00,59.92,60.07,59.88,60.07,36500.0,59.92,60.07,59.88,60.07,36500.0
2015-02-11 11:30:00,60.06,60.11,60.01,60.1,22200.0,60.06,60.11,60.01,60.1,22200.0
2015-02-11 12:00:00,60.09,60.11,59.96,60.08,27500.0,60.09,60.11,59.96,60.08,27500.0
2015-02-11 12:30:00,60.08,60.15,60.02,60.03,18200.0,60.08,60.15,60.02,60.03,18200.0
2015-02-11 13:00:00,60.03,60.05,59.8,59.91,20900.0,60.03,60.05,59.8,59.91,20900.0
2015-02-11 13:30:00,59.93,60.12,59.86,60.04,27200.0,59.93,60.12,59.86,60.04,27200.0
2015-02-11 14:00:00,60.04,60.14,59.97,60.08,28400.0,60.04,60.14,59.97,60.08,28400.0
2015-02-11 14:30:00,60.1,60.2,59.96,59.99,43000.0,60.1,60.2,59.96,59.99,43000.0
2015-02-11 15:00:00,60.0,60.3,59.98,60.18,44000.0,60.0,60.3,59.98,60.18,44000.0
2015-02-11 15:30:00,60.2,60.22,59.94,60.0,165700.0,60.2,60.22,59.94,60.0,165700.0
2015-02-12 09:30:00,60.06,60.84,60.06,60.84,32000.0,60.06,60.84,60.06,60.84,32000.0
2015-02-12 10:00:00,60.83,61.03,60.58,60.65,53100.0,60.83,61.03,60.58,60.65,53100.0
2015-02-12 10:30:00,60.66,60.76,60.59,60.68,36000.0,60.66,60.76,60.59,60.68,36000.0
2015-02-12 11:00:00,60.65,60.9,60.65,60.78,22600.0,60.65,60.9,60.65,60.78,22600.0
2015-02-12 11:30:00,60.82,61.08,60.82,61.05,24300.0,60.82,61.08,60.82,61.05,24300.0
2015-02-12 12:00:00,61.05,61.08,60.86,60.86,27300.0,61.05,61.08,60.86,60.86,27300.0
2015-02-12 12:30:00,60.88,61.0,60.86,60.97,20800.0,60.88,61.0,60.86,60.97,20800.0
2015-02-12 13:00:00,60.97,60.98,60.85,60.95,27400.0,60.97,60.98,60.85,60.95,27400.0
2015-02-12 13:30:00,60.95,61.06,60.92,61.06,28300.0,60.95,61.06,60.92,61.06,28300.0
2015-02-12 14:00:00,61.06,61.25,61.03,61.12,44500.0,61.06,61.25,61.03,61.12,44500.0
2015-02-12 14:30:00,61.1,61.12,60.92,61.01,31500.0,61.1,61.12,60.92,61.01,31500.0
2015-02-12 15:00:00,60.99,61.08,60.99,61.02,39500.0,60.99,61.08,60.99,61.02,39500.0
2015-02-12 15:30:00,61.02,61.21,60.98,61.19,98900.0,61.02,61.21,60.98,61.19,98900.0
2015-02-13 09:30:00,61.25,61.81,61.08,61.52,34400.0,61.25,61.81,61.08,61.52,34400.0
2015-02-13 10:00:00,61.52,61.64,61.35,61.45,51500.0,61.52,61.64,61.35,61.45,51500.0
2015-02-13 10:30:00,61.45,61.52,61.3,61.38,33500.0,61.45,61.52,61.3,61.38,33500.0
2015-02-13 11:00:00,61.39,61.45,61.34,61.41,25000.0,61.39,61.45,61.34,61.41,25000.0
2015-02-13 11:30:00,61.42,61.5,61.34,61.48,37700.0,61.42,61.5,61.34,61.48,37700.0
2015-02-13 12:00:00,61.47,61.54,61.38,61.4,14200.0,61.47,61.54,61.38,61.4,14200.0
2015-02-13 12:30:00,61.4,61.4,61.29,61.39,10900.0,61.4,61.4,61.29,61.39,10900.0
2015-02-13 13:00:00,61.4,61.71,61.4,61.63,34000.0,61.4,61.71,61.4,61.63,34000.0
2015-02-13 13:30:00,61.62,61.68,61.45,61.64,25000.0,61.62,61.68,61.45,61.64,25000.0
2015-02-13 14:00:00,61.64,61.72,61.6,61.66,24100.0,61.64,61.72,61.6,61.66,24100.0
2015-02-13 14:30:00,61.66,61.83,61.62,61.82,27900.0,61.66,61.83,61.62,61.82,27900.0
2015-02-13 15:00:00,61.83,62.13,61.8,62.05,60000.0,61.83,62.13,61.8,62.05,60000.0
2015-02-13 15:30:00,62.04,62.11,61.95,61.99,123000.0,62.04,62.11,61.95,61.99,123000.0
2015-02-17 09:30:00,61.86,62.09,61.48,61.71,23100.0,61.86,62.09,61.48,61.71,23100.0
2015-02-17 10:00:00,61.78,61.92,61.65,61.82,21500.0,61.78,61.92,61.65,61.82,21500.0
2015-02-17 10:30:00,61.78,61.84,61.65,61.75,29100.0,61.78,61.84,61.65,61.75,29100.0
2015-02-17 11:00:00,61.73,61.8,61.61,61.75,18700.0,61.73,61.8,61.61,61.75,18700.0
2015-02-17 11:30:00,61.75,61.94,61.68,61.81,19200.0,61.75,61.94,61.68,61.81,19200.0
2015-02-17 12:00:00,61.81,62.1,61.81,62.08,13800.0,61.81,62.1,61.81,62.08,13800.0
2015-02-17 12:30:00,62.1,62.35,62.1,62.34,19700.0,62.1,62.35,62.1,62.34,19700.0
2015-02-17 13:00:00,62.36,62.5,62.33,62.4,15100.0,62.36,62.5,62.33,62.4,15100.0
2015-02-17 13:30:00,62.4,62.41,62.15,62.16,13600.0,62.4,62.41,62.15,62.16,13600.0
2015-02-17 14:00:00,62.16,62.2,62.07,62.14,19400.0,62.16,62.2,62.07,62.14,19400.0
2015-02-17 14:30:00,62.15,62.23,62.1,62.15,17300.0,62.15,62.23,62.1,62.15,17300.0
2015-02-17 15:00:00,62.13,62.23,61.99,62.16,34200.0,62.13,62.23,61.99,62.16,34200.0
2015-02-17 15:30:00,62.16,62.16,61.99,62.15,71400.0,62.16,62.16,61.99,62.15,71400.0
2015-02-18 09:30:00,61.99,62.47,61.64,62.4,39700.0,61.99,62.47,61.64,62.4,39700.0
2015-02-18 10:00:00,62.38,62.42,61.93,62.05,32300.0,62.38,62.42,61.93,62.05,32300.0
2015-02-18 10:30:00,62.06,62.08,61.97,62.03,32000.0,62.06,62.08,61.97,62.03,32000.0
2015-02-18 11:00:00,62.04,62.08,62.0,62.06,41100.0,62.04,62.08,62.0,62.06,41100.0
2015-02-18 11:30:00,62.07,62.15,62.0,62.05,28000.0,62.07,62.15,62.0,62.05,28000.0
2015-02-18 12:00:00,62.06,62.1,61.9,61.96,32200.0,62.06,62.1,61.9,61.96,32200.0
2015-02-18 12:30:00,61.96,61.99,61.8,61.9,42000.0,61.96,61.99,61.8,61.9,42000.0
2015-02-18 13:00:00,61.9,61.98,61.87,61.94,29300.0,61.9,61.98,61.87,61.94,29300.0
2015-02-18 13:30:00,61.97,62.12,61.9,61.92,27400.0,61.97,62.12,61.9,61.92,27400.0
2015-02-18 14:00:00,61.94,62.1,61.94,61.99,33000.0,61.94,62.1,61.94,61.99,33000.0
2015-02-18 14:30:00,61.99,62.04,61.87,61.96,28600.0,61.99,62.04,61.87,61.96,28600.0
2015-02-18 15:00:00,61.96,62.25,61.96,62.09,35900.0,61.96,62.25,61.96,62.09,35900.0
2015-02-18 15:30:00,62.09,62.09,61.78,62.01,90800.0,62.09,62.09,61.78,62.01,90800.0
2015-02-19 09:30:00,61.68,61.85,61.14,61.85,29400.0,61.68,61.85,61.14,61.85,29400.0
2015-02-19 10:00:00,61.86,62.09,61.77,62.09,17000.0,61.86,62.09,61.77,62.09,17000.0
2015-02-19 10:30:00,62.12,62.12,61.94,62.07,30000.0,62.12,62.12,61.94,62.07,30000.0
2015-02-19 11:00:00,62.1,62.25,62.09,62.21,13600.0,62.1,62.25,62.09,62.21,13600.0
2015-02-19 11:30:00,62.25,62.5,62.25,62.43,11500.0,62.25,62.5,62.25,62.43,11500.0
2015-02-19 12:00:00,62.46,62.48,62.32,62.41,18400.0,62.46,62.48,62.32,62.41,18400.0
2015-02-19 12:30:00,62.41,62.45,62.2,62.22,19100.0,62.41,62.45,62.2,62.22,19100.0
2015-02-19 13:00:00,62.22,62.31,62.09,62.2,45000.0,62.22,62.31,62.09,62.2,45000.0
2015-02-19 13:30:00,62.2,62.39,62.15,62.38,22900.0,62.2,62.39,62.15,62.38,22900.0
2015-02-19 14:00:00,62.35,62.41,62.28,62.28,18800.0,62.35,62.41,62.28,62.28,18800.0
2015-02-19 14:30:00,62.3,62.31,62.14,62.18,24300.0,62.3,62.31,62.14,62.18,24300.0
2015-02-19 15:00:00,62.2,62.35,62.2,62.32,30300.0,62.2,62.35,62.2,62.32,30300.0
2015-02-19 15:30:00,62.32,62.32,61.99,62.11,85400.0,62.32,62.32,61.99,62.11,85400.0
2015-02-20 09:30:00,61.84,62.05,61.41,61.56,29900.0,61.84,62.05,61.41,61.56,29900.0
2015-02-20 10:00:00,61.56,62.18,61.53,61.94,35400.0,61.56,62.18,61.53,61.94,35400.0
2015-02-20 10:30:00,61.95,62.24,61.87,62.04,31200.0,61.95,62.24,61.87,62.04,31200.0
2015-02-20 11:00:00,62.11,62.17,61.92,62.15,38600.0,62.11,62.17,61.92,62.15,38600.0
2015-02-20 11:30:00,62.15,62.18,61.9,62.04,37300.0,62.15,62.18,61.9,62.04,37300.0
2015-02-20 12:00:00,62.02,62.15,61.99,62.12,25800.0,62.02,62.15,61.99,62.12,25800.0
2015-02-20 12:30:00,62.18,62.32,62.06,62.31,29500.0,62.18,62.32,62.06,62.31,29500.0
2015-02-20 13:00:00,62.31,62.42,62.3,62.37,17600.0,62.31,62.42,62.3,62.37,17600.0
2015-02-20 13:30:00,62.38,62.62,62.37,62.62,17200.0,62.38,62.62,62.37,62.62,17200.0
2015-02-20 14:00:00,62.61,62.67,62.43,62.43,18200.0,62.61,62.67,62.43,62.43,18200.0
2015-02-20 14:30:00,62.43,62.57,62.43,62.51,24900.0,62.43,62.57,62.43,62.51,24900.0
2015-02-20 15:00:00,62.54,62.69,62.52,62.61,32500.0,62.54,62.69,62.52,62.61,32500.0
2015-02-20 15:30:00,62.62,62.82,62.61,62.77,65900.0,62.62,62.82,62.61,62.77,65900.0
2015-02-23 09:30:00,62.12,62.3,61.5,61.87,84100.0,62.12,62.3,61.5,61.87,84100.0
2015-02-23 10:00:00,61.87,62.01,61.79,61.98,28100.0,61.87,62.01,61.79,61.98,28100.0
2015-02-23 10:30:00,61.97,62.2,61.95,62.08,28500.0,61.97,62.2,61.95,62.08,28500.0
2015-02-23 11:00:00,62.1,62.28,61.96,62.28,14800.0,62.1,62.28,61.96,62.28,14800.0
2015-02-23 11:30:00,62.27,62.33,62.19,62.27,19900.0,62.27,62.33,62.19,62.27,19900.0
2015-02-23 12:00:00,62.29,62.4,62.26,62.38,20000.0,62.29,62.4,62.26,62.38,20000.0
2015-02-23 12:30:00,62.39,62.45,62.34,62.4,17800.0,62.39,62.45,62.34,62.4,17800.0
2015-02-23 13:00:00,62.39,62.4,62.31,62.39,15100.0,62.39,62.4,62.31,62.39,15100.0
2015-02-23 13:30:00,62.44,62.5,62.39,62.42,13200.0,62.44,62.5,62.39,62.42,13200.0
2015-02-23 14:00:00,62.45,62.5,62.29,62.41,20000.0,62.45,62.5,62.29,62.41,20000.0
2015-02-23 14:30:00,62.41,62.41,62.17,62.28,18400.0,62.41,62.41,62.17,62.28,18400.0
2015-02-23 15:00:00,62.29,62.35,62.21,62.24,24000.0,62.29,62.35,62.21,62.24,24000.0
2015-02-23 15:30:00,62.28,62.48,62.24,62.48,80000.0,62.28,62.48,62.24,62.48,80000.0
2015-02-24 09:30:00,62.2,62.62,62.0,62.52,32500.0,62.2,62.62,62.0,62.52,32500.0
2015-02-24 10:00:00,62.53,63.1,62.43,62.98,43300.0,62.53,63.1,62.43,62.98,43300.0
2015-02-24 10:30:00,62.98,63.02,62.84,62.86,19600.0,62.98,63.02,62.84,62.86,19600.0
2015-02-24 11:00:00,62.86,62.86,62.64,62.69,22200.0,62.86,62.86,62.64,62.69,22200.0
2015-02-24 11:30:00,62.7,62.78,62.63,62.74,29000.0,62.7,62.78,62.63,62.74,29000.0
2015-02-24 12:00:00,62.74,62.85,62.7,62.76,30500.0,62.74,62.85,62.7,62.76,30500.0
2015-02-24 12:30:00,62.73,62.73,62.53,62.66,22700.0,62.73,62.73,62.53,62.66,22700.0
2015-02-24 13:00:00,62.68,62.7,62.64,62.69,15300.0,62.68,62.7,62.64,62.69,15300.0
2015-02-24 13:30:00,62.69,62.87,62.69,62.87,13100.0,62.69,62.87,62.69,62.87,13100.0
2015-02-24 14:00:00,62.89,62.98,62.77,62.92,22500.0,62.89,62.98,62.77,62.92,22500.0
2015-02-24 14:30:00,62.93,63.07,62.93,63.07,28600.0,62.93,63.07,62.93,63.07,28600.0
2015-02-24 15:00:00,63.04,63.15,63.03,63.1,38000.0,63.04,63.15,63.03,63.1,38000.0
2015-02-24 15:30:00,63.09,63.13,62.86,62.92,77200.0,63.09,63.13,62.86,62.92,77200.0
2015-02-25 09:30:00,62.68,62.92,62.43,62.84,44600.0,62.68,62.92,62.43,62.84,44600.0
2015-02-25 10:00:00,62.84,62.92,62.75,62.84,32200.0,62.84,62.92,62.75,62.84,32200.0
2015-02-25 10:30:00,62.88,62.93,62.82,62.9,26800.0,62.88,62.93,62.82,62.9,26800.0
2015-02-25 11:00:00,62.9,62.91,62.77,62.79,24200.0,62.9,62.91,62.77,62.79,24200.0
2015-02-25 11:30:00,62.79,62.9,62.77,62.8,14400.0,62.79,62.9,62.77,62.8,14400.0
2015-02-25 12:00:00,62.83,62.91,62.83,62.85,19500.0,62.83,62.91,62.83,62.85,19500.0
2015-02-25 12:30:00,62.85,62.85,62.7,62.77,30100.0,62.85,62.85,62.7,62.77,30100.0
2015-02-25 13:00:00,62.79,62.88,62.75,62.88,19700.0,62.79,62.88,62.75,62.88,19700.0
2015-02-25 13:30:00,62.89,62.93,62.83,62.91,32400.0,62.89,62.93,62.83,62.91,32400.0
2015-02-25 14:00:00,62.93,62.94,62.79,62.81,25800.0,62.93,62.94,62.79,62.81,25800.0
2015-02-25 14:30:00,62.82,62.83,62.56,62.62,20900.0,62.82,62.83,62.56,62.62,20900.0
2015-02-25 15:00:00,62.61,62.63,62.5,62.6,24100.0,62.61,62.63,62.5,62.6,24100.0
2015-02-25 15:30:00,62.6,62.77,62.6,62.75,48000.0,62.6,62.77,62.6,62.75,48000.0
2015-02-26 09:30:00,62.76,63.09,62.69,62.87,35700.0,62.76,63.09,62.69,62.87,35700.0
2015-02-26 10:00:00,62.87,63.03,62.87,63.02,30300.0,62.87,63.03,62.87,63.02,30300.0
2015-02-26 10:30:00,63.02,63.07,62.97,63.06,34700.0,63.02,63.07,62.97,63.06,34700.0
2015-02-26 11:00:00,63.05,63.2,63.02,63.13,29200.0,63.05,63.2,63.02,63.13,29200.0
2015-02-26 11:30:00,63.14,63.19,63.1,63.13,15900.0,63.14,63.19,63.1,63.13,15900.0
2015-02-26 12:00:00,63.12,63.18,63.06,63.12,15900.0,63.12,63.18,63.06,63.12,15900.0
2015-02-26 12:30:00,63.12,63.21,63.07,63.17,10400.0,63.12,63.21,63.07,63.17,10400.0
2015-02-26 13:00:00,63.13,63.15,63.04,63.08,12000.0,63.13,63.15,63.04,63.08,12000.0
2015-02-26 13:30:00,63.07,63.11,63.04,63.1,8800.0,63.07,63.11,63.04,63.1,8800.0
2015-02-26 14:00:00,63.1,63.11,62.84,62.84,14300.0,63.1,63.11,62.84,62.84,14300.0
2015-02-26 14:30:00,62.86,62.9,62.78,62.89,21000.0,62.86,62.9,62.78,62.89,21000.0
2015-02-26 15:00:00,62.87,63.02,62.81,63.02,28200.0,62.87,63.02,62.81,63.02,28200.0
2015-02-26 15:30:00,63.03,63.13,62.94,63.0,48400.0,63.03,63.13,62.94,63.0,48400.0
2015-02-27 09:30:00,62.74,62.87,62.37,62.6,34000.0,62.74,62.87,62.37,62.6,34000.0
2015-02-27 10:00:00,62.6,62.73,62.42,62.45,26900.0,62.6,62.73,62.42,62.45,26900.0
2015-02-27 10:30:00,62.45,62.48,62.17,62.22,27500.0,62.45,62.48,62.17,62.22,27500.0
2015-02-27 11:00:00,62.23,62.36,62.15,62.26,23700.0,62.23,62.36,62.15,62.26,23700.0
2015-02-27 11:30:00,62.24,62.32,62.23,62.23,24300.0,62.24,62.32,62.23,62.23,24300.0
2015-02-27 12:00:00,62.24,62.37,62.23,62.25,25300.0,62.24,62.37,62.23,62.25,25300.0
2015-02-27 12:30:00,62.25,62.29,62.15,62.15,33200.0,62.25,62.29,62.15,62.15,33200.0
2015-02-27 13:00:00,62.15,62.15,61.97,62.02,27600.0,62.15,62.15,61.97,62.02,27600.0
2015-02-27 13:30:00,62.03,62.13,61.93,62.06,29300.0,62.03,62.13,61.93,62.06,29300.0
2015-02-27 14:00:00,62.06,62.12,62.04,62.11,23700.0,62.06,62.12,62.04,62.11,23700.0
2015-02-27 14:30:00,62.11,62.12,61.9,61.92,23600.0,62.11,62.12,61.9,61.92,23600.0
2015-02-27 15:00:00,61.91,62.09,61.81,62.08,46600.0,61.91,62.09,61.81,62.08,46600.0
2015-02-27 15:30:00,62.1,62.1,61.94,61.95,83700.0,62.1,62.1,61.94,61.95,83700.0
2015-03-02 09:30:00,61.72,62.55,61.72,62.48,37800.0,61.72,62.55,61.72,62.48,37800.0
2015-03-02 10:00:00,62.5,62.71,62.45,62.54,30900.0,62.5,62.71,62.45,62.54,30900.0
2015-03-02 10:30:00,62.58,62.71,62.41,62.69,54300.0,62.58,62.71,62.41,62.69,54300.0
2015-03-02 11:00:00,62.68,62.8,62.66,62.74,37400.0,62.68,62.8,62.66,62.74,37400.0
2015-03-02 11:30:00,62.76,62.9,62.66,62.8,21900.0,62.76,62.9,62.66,62.8,21900.0
2015-03-02 12:00:00,62.81,62.84,62.6,62.6,24700.0,62.81,62.84,62.6,62.6,24700.0
2015-03-02 12:30:00,62.59,62.63,62.52,62.62,18900.0,62.59,62.63,62.52,62.62,18900.0
2015-03-02 13:00:00,62.65,62.7,62.59,62.65,13100.0,62.65,62.7,62.59,62.65,13100.0
2015-03-02 13:30:00,62.66,62.94,62.62,62.94,23800.0,62.66,62.94,62.62,62.94,23800.0
2015-03-02 14:00:00,62.93,62.94,62.7,62.71,30600.0,62.93,62.94,62.7,62.71,30600.0
2015-03-02 14:30:00,62.68,62.8,62.63,62.78,33500.0,62.68,62.8,62.63,62.78,33500.0
2015-03-02 15:00:00,62.78,62.89,62.75,62.89,23400.0,62.78,62.89,62.75,62.89,23400.0
2015-03-02 15:30:00,62.89,63.0,62.83,62.97,61400.0,62.89,63.0,62.83,62.97,61400.0
2015-03-03 09:30:00,63.0,63.4,62.87,63.24,46800.0,63.0,63.4,62.87,63.24,46800.0
2015-03-03 10:00:00,63.22,63.45,63.11,63.16,22100.0,63.22,63.45,63.11,63.16,22100.0
2015-03-03 10:30:00,63.14,63.36,63.12,63.3,20800.0,63.14,63.36,63.12,63.3,20800.0
2015-03-03 11:00:00,63.3,63.38,63.24,63.3,32400.0,63.3,63.38,63.24,63.3,32400.0
2015-03-03 11:30:00,63.27,63.31,63.21,63.28,38700.0,63.27,63.31,63.21,63.28,38700.0
2015-03-03 12:00:00,63.26,63.37,63.22,63.35,51700.0,63.26,63.37,63.22,63.35,51700.0
2015-03-03 12:30:00,63.34,63.41,63.3,63.36,26700.0,63.34,63.41,63.3,63.36,26700.0
2015-03-03 13:00:00,63.35,63.36,63.28,63.32,36200.0,63.35,63.36,63.28,63.32,36200.0
2015-03-03 13:30:00,63.32,63.34,63.15,63.24,21200.0,63.32,63.34,63.15,63.24,21200.0
2015-03-03 14:00:00,63.22,63.44,63.2,63.44,21200.0,63.22,63.44,63.2,63.44,21200.0
2015-03-03 14:30:00,63.44,63.48,63.33,63.39,42700.0,63.44,63.48,63.33,63.39,42700.0
2015-03-03 15:00:00,63.38,63.52,63.33,63.5,50700.0,63.38,63.52,63.33,63.5,50700.0
2015-03-03 15:30:00,63.51,63.59,63.42,63.49,110900.0,63.51,63.59,63.42,63.49,110900.0
2015-03-04 09:30:00,63.11,63.33,62.33,62.48,15400.0,63.11,63.33,62.33,62.48,15400.0
2015-03-04 10:00:00,62.44,62.64,62.37,62.52,32300.0,62.44,62.64,62.37,62.52,32300.0
2015-03-04 10:30:00,62.52,62.74,62.51,62.64,15100.0,62.52,62.74,62.51,62.64,15100.0
2015-03-04 11:00:00,62.65,62.94,62.58,62.88,15300.0,62.65,62.94,62.58,62.88,15300.0
2015-03-04 11:30:00,62.87,63.01,62.82,62.9,21200.0,62.87,63.01,62.82,62.9,21200.0
2015-03-04 12:00:00,62.91,63.23,62.9,63.23,30000.0,62.91,63.23,62.9,63.23,30000.0
2015-03-04 12:30:00,63.23,63.23,63.08,63.13,16200.0,63.23,63.23,63.08,63.13,16200.0
2015-03-04 13:00:00,63.13,63.21,63.08,63.14,19600.0,63.13,63.21,63.08,63.14,19600.0
2015-03-04 13:30:00,63.14,63.18,62.93,62.93,212700.0,63.14,63.18,62.93,62.93,212700.0
2015-03-04 14:00:00,62.94,63.16,62.89,63.14,29500.0,62.94,63.16,62.89,63.14,29500.0
2015-03-04 14:30:00,63.14,63.37,62.97,63.37,48700.0,63.14,63.37,62.97,63.37,48700.0
2015-03-04 15:00:00,63.34,63.37,63.24,63.33,50100.0,63.34,63.37,63.24,63.33,50100.0
2015-03-04 15:30:00,63.33,63.43,63.26,63.28,87300.0,63.33,63.43,63.26,63.28,87300.0
2015-03-05 09:30:00,63.26,63.3,62.67,62.67,20500.0,63.26,63.3,62.67,62.67,20500.0
2015-03-05 10:00:00,62.67,62.97,62.57,62.86,28800.0,62.67,62.97,62.57,62.86,28800.0
2015-03-05 10:30:00,62.88,62.95,62.69,62.7,22100.0,62.88,62.95,62.69,62.7,22100.0
2015-03-05 11:00:00,62.69,62.82,62.56,62.73,25900.0,62.69,62.82,62.56,62.73,25900.0
2015-03-05 11:30:00,62.76,62.88,62.74,62.83,18500.0,62.76,62.88,62.74,62.83,18500.0
2015-03-05 12:00:00,62.81,62.85,62.62,62.67,18200.0,62.81,62.85,62.62,62.67,18200.0
2015-03-05 12:30:00,62.65,62.68,62.37,62.4,20700.0,62.65,62.68,62.37,62.4,20700.0
2015-03-05 13:00:00,62.39,62.51,62.27,62.33,42500.0,62.39,62.51,62.27,62.33,42500.0
2015-03-05 13:30:00,62.33,62.55,62.3,62.43,17300.0,62.33,62.55,62.3,62.43,17300.0
2015-03-05 14:00:00,62.43,62.74,62.43,62.68,20200.0,62.43,62.74,62.43,62.68,20200.0
2015-03-05 14:30:00,62.67,62.7,62.45,62.62,23700.0,62.67,62.7,62.45,62.62,23700.0
2015-03-05 15:00:00,62.61,62.63,62.51,62.61,22300.0,62.61,62.63,62.51,62.61,22300.0
2015-03-05 15:30:00,62.61,62.65,62.48,62.55,68300.0,62.61,62.65,62.48,62.55,68300.0
2015-03-06 09:30:00,62.33,62.84,62.14,62.62,13800.0,62.33,62.84,62.14,62.62,13800.0
2015-03-06 10:00:00,62.68,62.73,62.42,62.5,9200.0,62.68,62.73,62.42,62.5,9200.0
2015-03-06 10:30:00,62.47,62.49,62.36,62.41,33400.0,62.47,62.49,62.36,62.41,33400.0
2015-03-06 11:00:00,62.41,62.42,62.17,62.29,22600.0,62.41,62.42,62.17,62.29,22600.0
2015-03-06 11:30:00,62.26,62.29,62.0,62.01,9400.0,62.26,62.29,62.0,62.01,9400.0
2015-03-06 12:00:00,62.02,62.08,61.71,61.73,8500.0,62.02,62.08,61.71,61.73,8500.0
2015-03-06 12:30:00,61.72,61.87,61.69,61.7,8700.0,61.72,61.87,61.69,61.7,8700.0
2015-03-06 13:00:00,61.74,61.77,61.6,61.63,10300.0,61.74,61.77,61.6,61.63,10300.0
2015-03-06 13:30:00,61.59,61.65,61.57,61.65,8400.0,61.59,61.65,61.57,61.65,8400.0
2015-03-06 14:00:00,61.65,61.85,61.65,61.76,8900.0,61.65,61.85,61.65,61.76,8900.0
2015-03-06 14:30:00,61.79,61.79,61.57,61.65,16900.0,61.79,61.79,61.57,61.65,16900.0
2015-03-06 15:00:00,61.63,61.8,61.62,61.68,15500.0,61.63,61.8,61.62,61.68,15500.0
2015-03-06 15:30:00,61.66,61.72,61.41,61.6,56400.0,61.66,61.72,61.41,61.6,56400.0
2015-03-09 09:30:00,61.05,61.52,60.97,61.26,49900.0,61.05,61.52,60.97,61.26,49900.0
2015-03-09 10:00:00,61.24,61.41,61.13,61.25,39900.0,61.24,61.41,61.13,61.25,39900.0
2015-03-09 10:30:00,61.24,61.39,61.2,61.24,32000.0,61.24,61.39,61.2,61.24,32000.0
2015-03-09 11:00:00,61.21,61.55,61.19,61.47,75500.0,61.21,61.55,61.19,61.47,75500.0
2015-03-09 11:30:00,61.47,61.55,61.35,61.39,26800.0,61.47,61.55,61.35,61.39,26800.0
2015-03-09 12:00:00,61.4,61.4,61.25,61.34,30300.0,61.4,61.4,61.25,61.34,30300.0
2015-03-09 12:30:00,61.36,61.42,61.31,61.42,19300.0,61.36,61.42,61.31,61.42,19300.0
2015-03-09 13:00:00,61.42,61.51,61.41,61.49,35200.0,61.42,61.51,61.41,61.49,35200.0
2015-03-09 13:30:00,61.5,61.57,61.41,61.5,23000.0,61.5,61.57,61.41,61.5,23000.0
2015-03-09 14:00:00,61.51,61.75,61.51,61.58,29400.0,61.51,61.75,61.51,61.58,29400.0
2015-03-09 14:30:00,61.58,61.62,61.49,61.6,35600.0,61.58,61.62,61.49,61.6,35600.0
2015-03-09 15:00:00,61.62,61.75,61.56,61.6,29600.0,61.62,61.75,61.56,61.6,29600.0
2015-03-09 15:30:00,61.59,61.9,61.59,61.72,111400.0,61.59,61.9,61.59,61.72,111400.0
2015-03-10 09:30:00,61.22,61.42,60.79,61.12,23200.0,61.22,61.42,60.79,61.12,23200.0
2015-03-10 10:00:00,61.05,61.11,60.73,60.82,36600.0,61.05,61.11,60.73,60.82,36600.0
2015-03-10 10:30:00,60.8,60.82,60.67,60.71,35800.0,60.8,60.82,60.67,60.71,35800.0
2015-03-10 11:00:00,60.69,61.1,60.69,60.93,16200.0,60.69,61.1,60.69,60.93,16200.0
2015-03-10 11:30:00,60.89,60.94,60.64,60.64,45900.0,60.89,60.94,60.64,60.64,45900.0
2015-03-10 12:00:00,60.64,60.69,60.5,60.55,21900.0,60.64,60.69,60.5,60.55,21900.0
2015-03-10 12:30:00,60.54,60.59,60.47,60.54,22700.0,60.54,60.59,60.47,60.54,22700.0
2015-03-10 13:00:00,60.55,60.73,60.46,60.69,12400.0,60.55,60.73,60.46,60.69,12400.0
2015-03-10 13:30:00,60.64,60.71,60.53,60.64,18400.0,60.64,60.71,60.53,60.64,18400.0
2015-03-10 14:00:00,60.68,60.76,60.53,60.59,15500.0,60.68,60.76,60.53,60.59,15500.0
2015-03-10 14:30:00,60.58,60.7,60.56,60.58,15600.0,60.58,60.7,60.56,60.58,15600.0
2015-03-10 15:00:00,60.58,60.7,60.51,60.59,31800.0,60.58,60.7,60.51,60.59,31800.0
2015-03-10 15:30:00,60.59,60.64,60.4,60.42,88100.0,60.59,60.64,60.4,60.42,88100.0
2015-03-11 09:30:00,60.59,60.8,60.22,60.76,28400.0,60.59,60.8,60.22,60.76,28400.0
2015-03-11 10:00:00,60.75,60.9,60.56,60.56,10600.0,60.75,60.9,60.56,60.56,10600.0
2015-03-11 10:30:00,60.61,60.62,60.14,60.27,8300.0,60.61,60.62,60.14,60.27,8300.0
2015-03-11 11:00:00,60.27,60.45,60.23,60.43,5700.0,60.27,60.45,60.23,60.43,5700.0
2015-03-11 11:30:00,60.51,60.53,60.4,60.49,9100.0,60.51,60.53,60.4,60.49,9100.0
2015-03-11 12:00:00,60.5,60.56,60.39,60.43,13200.0,60.5,60.56,60.39,60.43,13200.0
2015-03-11 12:30:00,60.46,60.49,60.39,60.4,15900.0,60.46,60.49,60.39,60.4,15900.0
2015-03-11 13:00:00,60.4,60.42,60.29,60.33,13900.0,60.4,60.42,60.29,60.33,13900.0
2015-03-11 13:30:00,60.35,60.36,60.14,60.3,21100.0,60.35,60.36,60.14,60.3,21100.0
2015-03-11 14:00:00,60.3,60.51,60.29,60.4,27700.0,60.3,60.51,60.29,60.4,27700.0
2015-03-11 14:30:00,60.39,60.68,60.35,60.67,19000.0,60.39,60.68,60.35,60.67,19000.0
2015-03-11 15:00:00,60.67,60.74,60.44,60.44,24300.0,60.67,60.74,60.44,60.44,24300.0
2015-03-11 15:30:00,60.45,60.53,60.29,60.52,81600.0,60.45,60.53,60.29,60.52,81600.0
2015-03-12 09:30:00,60.58,60.81,60.14,60.46,39600.0,60.58,60.81,60.14,60.46,39600.0
2015-03-12 10:00:00,60.46,60.51,60.2,60.29,32300.0,60.46,60.51,60.2,60.29,32300.0
2015-03-12 10:30:00,60.3,60.37,60.21,60.34,23400.0,60.3,60.37,60.21,60.34,23400.0
2015-03-12 11:00:00,60.34,60.36,60.2,60.25,60600.0,60.34,60.36,60.2,60.25,60600.0
2015-03-12 11:30:00,60.26,60.31,60.18,60.27,24000.0,60.26,60.31,60.18,60.27,24000.0
2015-03-12 12:00:00,60.28,60.38,60.24,60.34,26100.0,60.28,60.38,60.24,60.34,26100.0
2015-03-12 12:30:00,60.33,60.33,60.01,60.07,24500.0,60.33,60.33,60.01,60.07,24500.0
2015-03-12 13:00:00,60.06,60.29,60.05,60.16,14900.0,60.06,60.29,60.05,60.16,14900.0
2015-03-12 13:30:00,60.16,60.25,60.12,60.15,22200.0,60.16,60.25,60.12,60.15,22200.0
2015-03-12 14:00:00,60.13,60.19,60.07,60.14,18200.0,60.13,60.19,60.07,60.14,18200.0
2015-03-12 14:30:00,60.16,60.22,60.09,60.21,18100.0,60.16,60.22,60.09,60.21,18100.0
2015-03-12 15:00:00,60.22,60.44,60.19,60.43,31300.0,60.22,60.44,60.19,60.43,31300.0
2015-03-12 15:30:00,60.42,60.63,60.41,60.56,73000.0,60.42,60.63,60.41,60.56,73000.0
2015-03-13 09:30:00,60.52,60.71,59.87,60.07,43500.0,60.52,60.71,59.87,60.07,43500.0
2015-03-13 10:00:00,60.08,60.26,59.93,60.01,7700.0,60.08,60.26,59.93,60.01,7700.0
2015-03-13 10:30:00,59.95,59.98,59.56,59.58,20700.0,59.95,59.98,59.56,59.58,20700.0
2015-03-13 11:00:00,59.5,59.64,59.41,59.41,12600.0,59.5,59.64,59.41,59.41,12600.0
2015-03-13 11:30:00,59.38,59.47,59.21,59.46,19200.0,59.38,59.47,59.21,59.46,19200.0
2015-03-13 12:00:00,59.44,59.44,59.28,59.35,11000.0,59.44,59.44,59.28,59.35,11000.0
2015-03-13 12:30:00,59.34,59.55,59.33,59.5,14400.0,59.34,59.55,59.33,59.5,14400.0
2015-03-13 13:00:00,59.49,59.53,59.17,59.17,24600.0,59.49,59.53,59.17,59.17,24600.0
2015-03-13 13:30:00,59.18,59.44,59.18,59.41,17700.0,59.18,59.44,59.18,59.41,17700.0
2015-03-13 14:00:00,59.45,59.45,59.33,59.4,17200.0,59.45,59.45,59.33,59.4,17200.0
2015-03-13 14:30:00,59.4,59.5,59.36,59.48,20800.0,59.4,59.5,59.36,59.48,20800.0
2015-03-13 15:00:00,59.48,59.68,59.45,59.68,16700.0,59.48,59.68,59.45,59.68,16700.0
2015-03-13 15:30:00,59.68,59.82,59.59,59.68,113800.0,59.68,59.82,59.59,59.68,113800.0
2015-03-16 09:30:00,60.14,60.37,60.05,60.28,28300.0,60.14,60.37,60.05,60.28,28300.0
2015-03-16 10:00:00,60.2,60.36,60.18,60.34,14100.0,60.2,60.36,60.18,60.34,14100.0
2015-03-16 10:30:00,60.35,60.48,60.22,60.34,22600.0,60.35,60.48,60.22,60.34,22600.0
2015-03-16 11:00:00,60.35,60.42,60.15,60.22,60300.0,60.35,60.42,60.15,60.22,60300.0
2015-03-16 11:30:00,60.19,60.28,60.19,60.22,14400.0,60.19,60.28,60.19,60.22,14400.0
2015-03-16 12:00:00,60.21,60.22,60.1,60.15,24200.0,60.21,60.22,60.1,60.15,24200.0
2015-03-16 12:30:00,60.14,60.18,60.08,60.1,14200.0,60.14,60.18,60.08,60.1,14200.0
2015-03-16 13:00:00,60.1,60.2,60.04,60.2,12300.0,60.1,60.2,60.04,60.2,12300.0
2015-03-16 13:30:00,60.23,60.48,60.18,60.46,16800.0,60.23,60.48,60.18,60.46,16800.0
2015-03-16 14:00:00,60.47,60.52,60.41,60.5,14600.0,60.47,60.52,60.41,60.5,14600.0
2015-03-16 14:30:00,60.49,60.59,60.43,60.49,19600.0,60.49,60.59,60.43,60.49,19600.0
2015-03-16 15:00:00,60.49,60.63,60.49,60.57,20000.0,60.49,60.63,60.49,60.57,20000.0
2015-03-16 15:30:00,60.58,60.77,60.52,60.71,89100.0,60.58,60.77,60.52,60.71,89100.0
2015-03-17 09:30:00,60.46,60.46,59.99,60.1,8000.0,60.46,60.46,59.99,60.1,8000.0
2015-03-17 10:00:00,60.13,60.32,60.11,60.23,21700.0,60.13,60.32,60.11,60.23,21700.0
2015-03-17 10:30:00,60.22,60.35,60.14,60.23,10400.0,60.22,60.35,60.14,60.23,10400.0
2015-03-17 11:00:00,60.26,60.27,60.08,60.21,13000.0,60.26,60.27,60.08,60.21,13000.0
2015-03-17 11:30:00,60.24,60.29,60.15,60.27,9100.0,60.24,60.29,60.15,60.27,9100.0
2015-03-17 12:00:00,60.3,60.3,60.11,60.22,25000.0,60.3,60.3,60.11,60.22,25000.0
2015-03-17 12:30:00,60.21,60.4,60.2,60.38,12400.0,60.21,60.4,60.2,60.38,12400.0
2015-03-17 13:00:00,60.38,60.59,60.37,60.56,13200.0,60.38,60.59,60.37,60.56,13200.0
2015-03-17 13:30:00,60.55,60.7,60.52,60.7,17500.0,60.55,60.7,60.52,60.7,17500.0
2015-03-17 14:00:00,60.69,60.7,60.57,60.59,22500.0,60.69,60.7,60.57,60.59,22500.0
2015-03-17 14:30:00,60.59,60.73,60.59,60.72,21400.0,60.59,60.73,60.59,60.72,21400.0
2015-03-17 15:00:00,60.72,60.79,60.68,60.74,17800.0,60.72,60.79,60.68,60.74,17800.0
2015-03-17 15:30:00,60.74,61.01,60.73,60.92,113500.0,60.74,61.01,60.73,60.92,113500.0
2015-03-18 09:30:00,60.83,60.97,60.63,60.92,11500.0,60.83,60.97,60.63,60.92,11500.0
2015-03-18 10:00:00,60.94,61.12,60.94,61.05,16900.0,60.94,61.12,60.94,61.05,16900.0
2015-03-18 10:30:00,61.07,61.17,61.03,61.14,11800.0,61.07,61.17,61.03,61.14,11800.0
2015-03-18 11:00:00,61.14,61.17,60.97,60.97,19000.0,61.14,61.17,60.97,60.97,19000.0
2015-03-18 11:30:00,60.96,61.07,60.89,61.06,13400.0,60.96,61.07,60.89,61.06,13400.0
2015-03-18 12:00:00,61.05,61.25,61.0,61.24,12300.0,61.05,61.25,61.0,61.24,12300.0
2015-03-18 12:30:00,61.24,61.31,61.2,61.21,11200.0,61.24,61.31,61.2,61.21,11200.0
2015-03-18 13:00:00,61.21,61.29,61.16,61.16,12200.0,61.21,61.29,61.16,61.16,12200.0
2015-03-18 13:30:00,61.16,61.23,60.98,61.23,14300.0,61.16,61.23,60.98,61.23,14300.0
2015-03-18 14:00:00,61.25,61.97,61.22,61.94,24300.0,61.25,61.97,61.22,61.94,24300.0
2015-03-18 14:30:00,61.96,62.22,61.95,62.19,30500.0,61.96,62.22,61.95,62.19,30500.0
2015-03-18 15:00:00,62.17,62.57,62.12,62.37,37500.0,62.17,62.57,62.12,62.37,37500.0
2015-03-18 15:30:00,62.35,62.39,62.11,62.18,81500.0,62.35,62.39,62.11,62.18,81500.0
2015-03-19 09:30:00,61.89,62.3,61.67,61.8,19900.0,61.89,62.3,61.67,61.8,19900.0
2015-03-19 10:00:00,61.87,62.25,61.83,62.13,13500.0,61.87,62.25,61.83,62.13,13500.0
2015-03-19 10:30:00,62.11,62.13,61.85,62.04,10100.0,62.11,62.13,61.85,62.04,10100.0
2015-03-19 11:00:00,62.05,62.12,61.99,62.07,20300.0,62.05,62.12,61.99,62.07,20300.0
2015-03-19 11:30:00,62.03,62.03,61.75,61.84,5900.0,62.03,62.03,61.75,61.84,5900.0
2015-03-19 12:00:00,61.84,62.1,61.84,62.1,22900.0,61.84,62.1,61.84,62.1,22900.0
2015-03-19 12:30:00,62.07,62.09,61.82,61.89,10500.0,62.07,62.09,61.82,61.89,10500.0
2015-03-19 13:00:00,61.88,62.11,61.82,62.11,5800.0,61.88,62.11,61.82,62.11,5800.0
2015-03-19 13:30:00,62.1,62.15,62.02,62.04,8900.0,62.1,62.15,62.02,62.04,8900.0
2015-03-19 14:00:00,62.02,62.16,62.0,62.16,7700.0,62.02,62.16,62.0,62.16,7700.0
2015-03-19 14:30:00,62.17,62.22,62.12,62.2,12000.0,62.17,62.22,62.12,62.2,12000.0
2015-03-19 15:00:00,62.18,62.2,62.04,62.04,14100.0,62.18,62.2,62.04,62.04,14100.0
2015-03-19 15:30:00,62.07,62.19,62.05,62.08,48000.0,62.07,62.19,62.05,62.08,48000.0
2015-03-20 09:30:00,62.33,62.68,62.17,62.54,111000.0,62.33,62.68,62.17,62.54,111000.0
2015-03-20 10:00:00,62.5,62.59,62.42,62.48,14000.0,62.5,62.59,62.42,62.48,14000.0
2015-03-20 10:30:00,62.49,62.65,62.48,62.57,12000.0,62.49,62.65,62.48,62.57,12000.0
2015-03-20 11:00:00,62.55,62.84,62.55,62.83,9000.0,62.55,62.84,62.55,62.83,9000.0
2015-03-20 11:30:00,62.85,62.97,62.82,62.88,15500.0,62.85,62.97,62.82,62.88,15500.0
2015-03-20 12:00:00,62.87,62.94,62.74,62.81,29500.0,62.87,62.94,62.74,62.81,29500.0
2015-03-20 12:30:00,62.84,62.97,62.81,62.96,16200.0,62.84,62.97,62.81,62.96,16200.0
2015-03-20 13:00:00,62.97,63.17,62.94,63.16,27400.0,62.97,63.17,62.94,63.16,27400.0
2015-03-20 13:30:00,63.16,63.36,63.16,63.28,30000.0,63.16,63.36,63.16,63.28,30000.0
2015-03-20 14:00:00,63.29,63.41,63.18,63.4,35400.0,63.29,63.41,63.18,63.4,35400.0
2015-03-20 14:30:00,63.4,63.53,63.39,63.53,56000.0,63.4,63.53,63.39,63.53,56000.0
2015-03-20 15:00:00,63.51,63.72,63.51,63.7,71700.0,63.51,63.72,63.51,63.7,71700.0
2015-03-20 15:30:00,63.71,64.05,63.64,63.92,251900.0,63.71,64.05,63.64,63.92,251900.0
2015-03-23 09:30:00,64.03,64.83,64.0,64.65,61300.0,64.03,64.83,64.0,64.65,61300.0
2015-03-23 10:00:00,64.65,64.85,64.52,64.52,44500.0,64.65,64.85,64.52,64.52,44500.0
2015-03-23 10:30:00,64.51,64.54,64.23,64.5,38500.0,64.51,64.54,64.23,64.5,38500.0
2015-03-23 11:00:00,64.49,64.59,64.35,64.49,37100.0,64.49,64.59,64.35,64.49,37100.0
2015-03-23 11:30:00,64.48,64.72,64.46,64.64,61600.0,64.48,64.72,64.46,64.64,61600.0
2015-03-23 12:00:00,64.64,64.7,64.57,64.69,48200.0,64.64,64.7,64.57,64.69,48200.0
2015-03-23 12:30:00,64.69,64.87,64.67,64.79,38500.0,64.69,64.87,64.67,64.79,38500.0
2015-03-23 13:00:00,64.8,64.91,64.79,64.86,21900.0,64.8,64.91,64.79,64.86,21900.0
2015-03-23 13:30:00,64.85,64.98,64.79,64.79,39600.0,64.85,64.98,64.79,64.79,39600.0
2015-03-23 14:00:00,64.78,64.91,64.7,64.91,31800.0,64.78,64.91,64.7,64.91,31800.0
2015-03-23 14:30:00,64.9,64.9,64.71,64.74,27700.0,64.9,64.9,64.71,64.74,27700.0
2015-03-23 15:00:00,64.73,64.83,64.64,64.69,45100.0,64.73,64.83,64.64,64.69,45100.0
2015-03-23 15:30:00,64.68,64.72,64.58,64.65,176900.0,64.68,64.72,64.58,64.65,176900.0
2015-03-24 09:30:00,64.67,64.67,63.93,64.17,33200.0,64.67,64.67,63.93,64.17,33200.0
2015-03-24 10:00:00,64.2,64.39,64.18,64.24,69200.0,64.2,64.39,64.18,64.24,69200.0
2015-03-24 10:30:00,64.26,64.34,64.24,64.26,52700.0,64.26,64.34,64.24,64.26,52700.0
2015-03-24 11:00:00,64.26,64.41,64.21,64.36,54100.0,64.26,64.41,64.21,64.36,54100.0
2015-03-24 11:30:00,64.37,64.39,64.24,64.25,35900.0,64.37,64.39,64.24,64.25,35900.0
2015-03-24 12:00:00,64.27,64.29,64.22,64.25,47600.0,64.27,64.29,64.22,64.25,47600.0
2015-03-24 12:30:00,64.26,64.3,64.19,64.26,34000.0,64.26,64.3,64.19,64.26,34000.0
2015-03-24 13:00:00,64.25,64.3,64.2,64.22,25400.0,64.25,64.3,64.2,64.22,25400.0
2015-03-24 13:30:00,64.21,64.21,64.13,64.13,38600.0,64.21,64.21,64.13,64.13,38600.0
2015-03-24 14:00:00,64.12,64.26,64.11,64.24,45600.0,64.12,64.26,64.11,64.24,45600.0
2015-03-24 14:30:00,64.22,64.24,64.05,64.19,35900.0,64.22,64.24,64.05,64.19,35900.0
2015-03-24 15:00:00,64.22,64.35,64.18,64.18,29700.0,64.22,64.35,64.18,64.18,29700.0
2015-03-24 15:30:00,64.19,64.25,63.96,63.98,94700.0,64.19,64.25,63.96,63.98,94700.0
2015-03-25 09:30:00,63.94,64.25,63.48,63.52,53400.0,63.94,64.25,63.48,63.52,53400.0
2015-03-25 10:00:00,63.52,63.59,63.39,63.58,39500.0,63.52,63.59,63.39,63.58,39500.0
2015-03-25 10:30:00,63.52,63.54,63.31,63.53,20400.0,63.52,63.54,63.31,63.53,20400.0
2015-03-25 11:00:00,63.56,63.57,62.94,62.94,51900.0,63.56,63.57,62.94,62.94,51900.0
2015-03-25 11:30:00,62.95,62.97,62.3,62.47,62400.0,62.95,62.97,62.3,62.47,62400.0
2015-03-25 12:00:00,62.45,62.54,62.24,62.33,46200.0,62.45,62.54,62.24,62.33,46200.0
2015-03-25 12:30:00,62.33,62.43,62.24,62.42,31800.0,62.33,62.43,62.24,62.42,31800.0
2015-03-25 13:00:00,62.39,62.4,61.99,62.17,41500.0,62.39,62.4,61.99,62.17,41500.0
2015-03-25 13:30:00,62.17,62.32,62.08,62.21,27700.0,62.17,62.32,62.08,62.21,27700.0
2015-03-25 14:00:00,62.18,62.18,61.75,61.95,70800.0,62.18,62.18,61.75,61.95,70800.0
2015-03-25 14:30:00,61.93,61.94,61.71,61.71,52600.0,61.93,61.94,61.71,61.71,52600.0
2015-03-25 15:00:00,61.7,61.8,61.57,61.57,84100.0,61.7,61.8,61.57,61.57,84100.0
2015-03-25 15:30:00,61.56,61.56,61.22,61.36,198400.0,61.56,61.56,61.22,61.36,198400.0
2015-03-26 09:30:00,60.59,60.9,59.62,59.72,87100.0,60.59,60.9,59.62,59.72,87100.0
2015-03-26 10:00:00,59.73,59.81,59.28,59.53,87200.0,59.73,59.81,59.28,59.53,87200.0
2015-03-26 10:30:00,59.53,59.82,59.47,59.64,124300.0,59.53,59.82,59.47,59.64,124300.0
2015-03-26 11:00:00,59.63,59.89,59.6,59.75,69900.0,59.63,59.89,59.6,59.75,69900.0
2015-03-26 11:30:00,59.73,60.01,59.69,60.01,69700.0,59.73,60.01,59.69,60.01,69700.0
2015-03-26 12:00:00,60.01,60.02,59.74,59.77,74000.0,60.01,60.02,59.74,59.77,74000.0
2015-03-26 12:30:00,59.75,59.88,59.49,59.81,34100.0,59.75,59.88,59.49,59.81,34100.0
2015-03-26 13:00:00,59.82,59.89,59.6,59.73,73800.0,59.82,59.89,59.6,59.73,73800.0
2015-03-26 13:30:00,59.74,60.04,59.65,60.0,57200.0,59.74,60.04,59.65,60.0,57200.0
2015-03-26 14:00:00,60.01,60.1,59.96,60.03,33600.0,60.01,60.1,59.96,60.03,33600.0
2015-03-26 14:30:00,60.05,60.1,60.01,60.02,86700.0,60.05,60.1,60.01,60.02,86700.0
2015-03-26 15:00:00,60.01,60.13,59.99,60.11,72100.0,60.01,60.13,59.99,60.11,72100.0
2015-03-26 15:30:00,60.11,60.2,60.06,60.16,293800.0,60.11,60.2,60.06,60.16,293800.0
2015-03-27 09:30:00,60.17,60.51,60.02,60.5,25700.0,60.17,60.51,60.02,60.5,25700.0
2015-03-27 10:00:00,60.44,60.51,59.88,60.04,18100.0,60.44,60.51,59.88,60.04,18100.0
2015-03-27 10:30:00,60.03,60.19,59.86,60.15,16900.0,60.03,60.19,59.86,60.15,16900.0
2015-03-27 11:00:00,60.16,60.17,59.94,59.95,14900.0,60.16,60.17,59.94,59.95,14900.0
2015-03-27 11:30:00,59.96,60.21,59.94,60.13,71600.0,59.96,60.21,59.94,60.13,71600.0
2015-03-27 12:00:00,60.15,60.24,60.05,60.14,29700.0,60.15,60.24,60.05,60.14,29700.0
2015-03-27 12:30:00,60.14,60.34,60.14,60.34,15300.0,60.14,60.34,60.14,60.34,15300.0
2015-03-27 13:00:00,60.34,60.35,60.19,60.3,14400.0,60.34,60.35,60.19,60.3,14400.0
2015-03-27 13:30:00,60.32,60.62,60.32,60.61,39400.0,60.32,60.62,60.32,60.61,39400.0
2015-03-27 14:00:00,60.57,60.62,60.44,60.48,23300.0,60.57,60.62,60.44,60.48,23300.0
2015-03-27 14:30:00,60.47,60.71,60.42,60.63,54200.0,60.47,60.71,60.42,60.63,54200.0
2015-03-27 15:00:00,60.63,60.73,60.54,60.56,113100.0,60.63,60.73,60.54,60.56,113100.0
2015-03-27 15:30:00,60.56,61.45,60.51,61.09,170200.0,60.56,61.45,60.51,61.09,170200.0
2015-03-30 09:30:00,61.45,62.45,61.41,62.21,33000.0,61.45,62.45,61.41,62.21,33000.0
2015-03-30 10:00:00,62.26,62.36,61.87,62.02,33900.0,62.26,62.36,61.87,62.02,33900.0
2015-03-30 10:30:00,62.05,62.29,62.0,62.18,70700.0,62.05,62.29,62.0,62.18,70700.0
2015-03-30 11:00:00,62.17,62.41,62.07,62.22,32900.0,62.17,62.41,62.07,62.22,32900.0
2015-03-30 11:30:00,62.2,62.21,61.98,62.08,36800.0,62.2,62.21,61.98,62.08,36800.0
2015-03-30 12:00:00,62.09,62.43,62.09,62.39,30300.0,62.09,62.43,62.09,62.39,30300.0
2015-03-30 12:30:00,62.39,62.63,62.37,62.54,53800.0,62.39,62.63,62.37,62.54,53800.0
2015-03-30 13:00:00,62.55,62.7,62.53,62.69,16400.0,62.55,62.7,62.53,62.69,16400.0
2015-03-30 13:30:00,62.66,62.78,62.49,62.76,57100.0,62.66,62.78,62.49,62.76,57100.0
2015-03-30 14:00:00,62.77,63.01,62.71,63.0,45700.0,62.77,63.01,62.71,63.0,45700.0
2015-03-30 14:30:00,63.01,63.09,62.7,62.75,69200.0,63.01,63.09,62.7,62.75,69200.0
2015-03-30 15:00:00,62.75,62.91,62.67,62.82,51900.0,62.75,62.91,62.67,62.82,51900.0
2015-03-30 15:30:00,62.82,63.01,62.78,62.81,133800.0,62.82,63.01,62.78,62.81,133800.0
2015-03-31 09:30:00,62.41,62.53,62.02,62.08,24300.0,62.41,62.53,62.02,62.08,24300.0
2015-03-31 10:00:00,62.09,62.2,61.95,61.95,108000.0,62.09,62.2,61.95,61.95,108000.0
2015-03-31 10:30:00,61.92,61.97,61.6,61.6,71300.0,61.92,61.97,61.6,61.6,71300.0
2015-03-31 11:00:00,61.58,61.78,61.58,61.6,59000.0,61.58,61.78,61.58,61.6,59000.0
2015-03-31 11:30:00,61.58,61.58,61.34,61.46,32900.0,61.58,61.58,61.34,61.46,32900.0
2015-03-31 12:00:00,61.45,61.45,61.3,61.37,20100.0,61.45,61.45,61.3,61.37,20100.0
2015-03-31 12:30:00,61.37,61.54,61.36,61.54,21800.0,61.37,61.54,61.36,61.54,21800.0
2015-03-31 13:00:00,61.56,61.62,61.53,61.55,20300.0,61.56,61.62,61.53,61.55,20300.0
2015-03-31 13:30:00,61.55,61.69,61.52,61.61,32300.0,61.55,61.69,61.52,61.61,32300.0
2015-03-31 14:00:00,61.62,61.65,61.47,61.55,37000.0,61.62,61.65,61.47,61.55,37000.0
2015-03-31 14:30:00,61.54,61.56,61.45,61.54,37100.0,61.54,61.56,61.45,61.54,37100.0
2015-03-31 15:00:00,61.53,61.54,61.18,61.29,33600.0,61.53,61.54,61.18,61.29,33600.0
2015-03-31 15:30:00,61.26,61.33,61.12,61.16,119600.0,61.26,61.33,61.12,61.16,119600.0
2015-04-01 09:30:00,61.02,61.22,60.17,60.5,61200.0,61.02,61.22,60.17,60.5,61200.0
2015-04-01 10:00:00,60.36,60.75,60.36,60.58,13300.0,60.36,60.75,60.36,60.58,13300.0
2015-04-01 10:30:00,60.6,60.84,60.44,60.75,19800.0,60.6,60.84,60.44,60.75,19800.0
2015-04-01 11:00:00,60.76,60.86,60.48,60.48,16200.0,60.76,60.86,60.48,60.48,16200.0
2015-04-01 11:30:00,60.49,60.5,60.21,60.26,30800.0,60.49,60.5,60.21,60.26,30800.0
2015-04-01 12:00:00,60.27,60.45,60.18,60.3,41700.0,60.27,60.45,60.18,60.3,41700.0
2015-04-01 12:30:00,60.27,60.37,60.15,60.37,19300.0,60.27,60.37,60.15,60.37,19300.0
2015-04-01 13:00:00,60.34,60.36,60.22,60.33,15600.0,60.34,60.36,60.22,60.33,15600.0
2015-04-01 13:30:00,60.34,60.56,60.31,60.48,15100.0,60.34,60.56,60.31,60.48,15100.0
2015-04-01 14:00:00,60.48,60.55,60.39,60.41,32500.0,60.48,60.55,60.39,60.41,32500.0
2015-04-01 14:30:00,60.41,60.6,60.3,60.54,27800.0,60.41,60.6,60.3,60.54,27800.0
2015-04-01 15:00:00,60.53,60.54,60.34,60.43,25600.0,60.53,60.54,60.34,60.43,25600.0
2015-04-01 15:30:00,60.42,60.58,60.33,60.58,122700.0,60.42,60.58,60.33,60.58,122700.0
2015-04-02 09:30:00,60.47,61.08,60.43,60.99,13100.0,60.47,61.08,60.43,60.99,13100.0
2015-04-02 10:00:00,60.99,61.25,60.99,61.02,18400.0,60.99,61.25,60.99,61.02,18400.0
2015-04-02 10:30:00,60.99,61.0,60.83,60.83,18500.0,60.99,61.0,60.83,60.83,18500.0
2015-04-02 11:00:00,60.82,60.99,60.7,60.7,29400.0,60.82,60.99,60.7,60.7,29400.0
2015-04-02 11:30:00,60.7,60.71,60.53,60.57,14500.0,60.7,60.71,60.53,60.57,14500.0
2015-04-02 12:00:00,60.6,60.61,60.38,60.4,16500.0,60.6,60.61,60.38,60.4,16500.0
2015-04-02 12:30:00,60.4,60.52,60.37,60.49,13500.0,60.4,60.52,60.37,60.49,13500.0
2015-04-02 13:00:00,60.47,60.6,60.42,60.54,13100.0,60.47,60.6,60.42,60.54,13100.0
2015-04-02 13:30:00,60.62,60.63,60.51,60.61,14900.0,60.62,60.63,60.51,60.61,14900.0
2015-04-02 14:00:00,60.61,60.75,60.59,60.65,14900.0,60.61,60.75,60.59,60.65,14900.0
2015-04-02 14:30:00,60.66,60.69,60.44,60.49,19700.0,60.66,60.69,60.44,60.49,19700.0
2015-04-02 15:00:00,60.47,60.53,60.36,60.41,22900.0,60.47,60.53,60.36,60.41,22900.0
2015-04-02 15:30:00,60.39,60.59,60.38,60.5,49100.0,60.39,60.59,60.38,60.5,49100.0
2015-04-06 09:30:00,60.15,61.01,59.89,60.93,20100.0,60.15,61.01,59.89,60.93,20100.0
2015-04-06 10:00:00,60.91,61.24,60.83,61.19,23400.0,60.91,61.24,60.83,61.19,23400.0
2015-04-06 10:30:00,61.22,61.29,60.95,60.98,29300.0,61.22,61.29,60.95,60.98,29300.0
2015-04-06 11:00:00,60.98,61.0,60.78,60.84,18800.0,60.98,61.0,60.78,60.84,18800.0
2015-04-06 11:30:00,60.85,60.9,60.81,60.9,20900.0,60.85,60.9,60.81,60.9,20900.0
2015-04-06 12:00:00,60.89,60.93,60.84,60.87,25300.0,60.89,60.93,60.84,60.87,25300.0
2015-04-06 12:30:00,60.89,61.06,60.89,61.05,15900.0,60.89,61.06,60.89,61.05,15900.0
2015-04-06 13:00:00,61.08,61.13,61.04,61.1,27500.0,61.08,61.13,61.04,61.1,27500.0
2015-04-06 13:30:00,61.1,61.17,61.05,61.07,29900.0,61.1,61.17,61.05,61.07,29900.0
2015-04-06 14:00:00,61.07,61.23,61.03,61.19,31500.0,61.07,61.23,61.03,61.19,31500.0
2015-04-06 14:30:00,61.21,61.3,61.21,61.26,27400.0,61.21,61.3,61.21,61.26,27400.0
2015-04-06 15:00:00,61.26,61.36,61.23,61.35,28400.0,61.26,61.36,61.23,61.35,28400.0
2015-04-06 15:30:00,61.35,61.38,61.17,61.3,84200.0,61.35,61.38,61.17,61.3,84200.0
2015-04-07 09:30:00,61.15,61.29,60.58,60.58,133500.0,61.15,61.29,60.58,60.58,133500.0
2015-04-07 10:00:00,60.57,60.96,60.45,60.94,28200.0,60.57,60.96,60.45,60.94,28200.0
2015-04-07 10:30:00,60.97,61.03,60.81,60.85,27000.0,60.97,61.03,60.81,60.85,27000.0
2015-04-07 11:00:00,60.86,60.88,60.75,60.8,24300.0,60.86,60.88,60.75,60.8,24300.0
2015-04-07 11:30:00,60.8,61.0,60.8,60.99,34700.0,60.8,61.0,60.8,60.99,34700.0
2015-04-07 12:00:00,60.99,61.01,60.95,61.0,20800.0,60.99,61.01,60.95,61.0,20800.0
2015-04-07 12:30:00,60.98,60.98,60.87,60.95,10800.0,60.98,60.98,60.87,60.95,10800.0
2015-04-07 13:00:00,60.95,60.98,60.83,60.84,14700.0,60.95,60.98,60.83,60.84,14700.0
2015-04-07 13:30:00,60.86,60.9,60.79,60.85,14200.0,60.86,60.9,60.79,60.85,14200.0
2015-04-07 14:00:00,60.86,60.87,60.82,60.85,25900.0,60.86,60.87,60.82,60.85,25900.0
2015-04-07 14:30:00,60.85,60.93,60.84,60.86,33800.0,60.85,60.93,60.84,60.86,33800.0
2015-04-07 15:00:00,60.87,60.91,60.72,60.77,24300.0,60.87,60.91,60.72,60.77,24300.0
2015-04-07 15:30:00,60.76,60.81,60.64,60.68,79400.0,60.76,60.81,60.64,60.68,79400.0
2015-04-08 09:30:00,60.66,61.03,60.49,61.01,28200.0,60.66,61.03,60.49,61.01,28200.0
2015-04-08 10:00:00,60.99,61.12,60.72,60.77,35700.0,60.99,61.12,60.72,60.77,35700.0
2015-04-08 10:30:00,60.74,60.74,60.44,60.57,15400.0,60.74,60.74,60.44,60.57,15400.0
2015-04-08 11:00:00,60.56,60.88,60.48,60.79,47400.0,60.56,60.88,60.48,60.79,47400.0
2015-04-08 11:30:00,60.81,61.16,60.81,61.03,21900.0,60.81,61.16,60.81,61.03,21900.0
2015-04-08 12:00:00,61.05,61.13,61.0,61.08,22700.0,61.05,61.13,61.0,61.08,22700.0
2015-04-08 12:30:00,61.07,61.15,61.05,61.12,16700.0,61.07,61.15,61.05,61.12,16700.0
2015-04-08 13:00:00,61.12,61.13,61.01,61.09,10000.0,61.12,61.13,61.01,61.09,10000.0
2015-04-08 13:30:00,61.08,61.08,60.9,60.93,27700.0,61.08,61.08,60.9,60.93,27700.0
2015-04-08 14:00:00,60.93,61.18,60.71,61.05,20200.0,60.93,61.18,60.71,61.05,20200.0
2015-04-08 14:30:00,61.03,61.14,60.98,61.07,15500.0,61.03,61.14,60.98,61.07,15500.0
2015-04-08 15:00:00,61.08,61.19,61.01,61.12,65200.0,61.08,61.19,61.01,61.12,65200.0
2015-04-08 15:30:00,61.13,61.28,61.06,61.28,90100.0,61.13,61.28,61.06,61.28,90100.0
2015-04-09 09:30:00,61.22,61.55,61.11,61.32,23600.0,61.22,61.55,61.11,61.32,23600.0
2015-04-09 10:00:00,61.34,61.68,61.34,61.67,11400.0,61.34,61.68,61.34,61.67,11400.0
2015-04-09 10:30:00,61.59,61.72,61.42,61.43,8900.0,61.59,61.72,61.42,61.43,8900.0
2015-04-09 11:00:00,61.42,61.48,61.26,61.34,15600.0,61.42,61.48,61.26,61.34,15600.0
2015-04-09 11:30:00,61.33,61.55,61.33,61.45,15500.0,61.33,61.55,61.33,61.45,15500.0
2015-04-09 12:00:00,61.44,61.72,61.39,61.65,10400.0,61.44,61.72,61.39,61.65,10400.0
2015-04-09 12:30:00,61.61,61.64,61.54,61.6,46300.0,61.61,61.64,61.54,61.6,46300.0
2015-04-09 13:00:00,61.6,61.77,61.59,61.7,26000.0,61.6,61.77,61.59,61.7,26000.0
2015-04-09 13:30:00,61.7,61.72,61.57,61.61,20800.0,61.7,61.72,61.57,61.61,20800.0
2015-04-09 14:00:00,61.6,61.61,61.55,61.57,15200.0,61.6,61.61,61.55,61.57,15200.0
2015-04-09 14:30:00,61.57,61.59,61.44,61.55,20700.0,61.57,61.59,61.44,61.55,20700.0
2015-04-09 15:00:00,61.55,61.73,61.51,61.66,70200.0,61.55,61.73,61.51,61.66,70200.0
2015-04-09 15:30:00,61.68,61.68,61.44,61.57,116500.0,61.68,61.68,61.44,61.57,116500.0
2015-04-10 09:30:00,61.64,61.64,60.93,60.93,40200.0,61.64,61.64,60.93,60.93,40200.0
2015-04-10 10:00:00,60.91,61.03,60.87,60.98,47800.0,60.91,61.03,60.87,60.98,47800.0
2015-04-10 10:30:00,61.0,61.16,60.98,61.04,87800.0,61.0,61.16,60.98,61.04,87800.0
2015-04-10 11:00:00,61.04,61.2,60.99,61.15,43200.0,61.04,61.2,60.99,61.15,43200.0
2015-04-10 11:30:00,61.15,61.18,61.01,61.14,47100.0,61.15,61.18,61.01,61.14,47100.0
2015-04-10 12:00:00,61.14,61.15,61.04,61.06,23900.0,61.14,61.15,61.04,61.06,23900.0
2015-04-10 12:30:00,61.05,61.1,61.05,61.06,21000.0,61.05,61.1,61.05,61.06,21000.0
2015-04-10 13:00:00,61.06,61.16,60.98,61.0,22300.0,61.06,61.16,60.98,61.0,22300.0
2015-04-10 13:30:00,61.01,61.09,60.98,61.09,13500.0,61.01,61.09,60.98,61.09,13500.0
2015-04-10 14:00:00,61.08,61.15,61.05,61.13,22000.0,61.08,61.15,61.05,61.13,22000.0
2015-04-10 14:30:00,61.13,61.2,61.1,61.18,28200.0,61.13,61.2,61.1,61.18,28200.0
2015-04-10 15:00:00,61.18,61.21,61.08,61.16,32700.0,61.18,61.21,61.08,61.16,32700.0
2015-04-10 15:30:00,61.17,61.28,61.14,61.21,110800.0,61.17,61.28,61.14,61.21,110800.0
2015-04-13 09:30:00,61.34,61.54,61.13,61.45,27500.0,61.34,61.54,61.13,61.45,27500.0
2015-04-13 10:00:00,61.44,61.49,61.29,61.29,28200.0,61.44,61.49,61.29,61.29,28200.0
2015-04-13 10:30:00,61.28,61.31,61.19,61.19,13200.0,61.28,61.31,61.19,61.19,13200.0
2015-04-13 11:00:00,61.21,61.4,61.21,61.37,14700.0,61.21,61.4,61.21,61.37,14700.0
2015-04-13 11:30:00,61.37,61.54,61.35,61.39,22300.0,61.37,61.54,61.35,61.39,22300.0
2015-04-13 12:00:00,61.4,61.49,61.35,61.4,13200.0,61.4,61.49,61.35,61.4,13200.0
2015-04-13 12:30:00,61.4,61.45,61.39,61.45,8500.0,61.4,61.45,61.39,61.45,8500.0
2015-04-13 13:00:00,61.46,61.46,61.14,61.15,13200.0,61.46,61.46,61.14,61.15,13200.0
2015-04-13 13:30:00,61.14,61.15,60.92,61.0,16900.0,61.14,61.15,60.92,61.0,16900.0
2015-04-13 14:00:00,61.0,61.05,60.96,61.03,18200.0,61.0,61.05,60.96,61.03,18200.0
2015-04-13 14:30:00,61.03,61.13,61.02,61.11,16700.0,61.03,61.13,61.02,61.11,16700.0
2015-04-13 15:00:00,61.11,61.17,61.0,61.0,24000.0,61.11,61.17,61.0,61.0,24000.0
2015-04-13 15:30:00,61.0,61.09,60.93,60.93,51700.0,61.0,61.09,60.93,60.93,51700.0
2015-04-14 09:30:00,60.96,60.99,60.57,60.65,10600.0,60.96,60.99,60.57,60.65,10600.0
2015-04-14 10:00:00,60.58,60.58,60.28,60.4,17100.0,60.58,60.58,60.28,60.4,17100.0
2015-04-14 10:30:00,60.37,60.52,60.25,60.5,16600.0,60.37,60.52,60.25,60.5,16600.0
2015-04-14 11:00:00,60.48,60.77,60.45,60.57,22200.0,60.48,60.77,60.45,60.57,22200.0
2015-04-14 11:30:00,60.59,60.77,60.58,60.69,22300.0,60.59,60.77,60.58,60.69,22300.0
2015-04-14 12:00:00,60.69,60.88,60.68,60.85,10200.0,60.69,60.88,60.68,60.85,10200.0
2015-04-14 12:30:00,60.89,61.01,60.71,60.71,15400.0,60.89,61.01,60.71,60.71,15400.0
2015-04-14 13:00:00,60.71,60.77,60.7,60.73,26400.0,60.71,60.77,60.7,60.73,26400.0
2015-04-14 13:30:00,60.75,60.77,60.69,60.69,27700.0,60.75,60.77,60.69,60.69,27700.0
2015-04-14 14:00:00,60.68,60.7,60.56,60.66,23500.0,60.68,60.7,60.56,60.66,23500.0
2015-04-14 14:30:00,60.66,60.76,60.56,60.74,18400.0,60.66,60.76,60.56,60.74,18400.0
2015-04-14 15:00:00,60.74,60.94,60.73,60.87,25600.0,60.74,60.94,60.73,60.87,25600.0
2015-04-14 15:30:00,60.87,61.03,60.87,61.03,81100.0,60.87,61.03,60.87,61.03,81100.0
2015-04-15 09:30:00,61.28,61.8,61.18,61.66,12900.0,61.28,61.8,61.18,61.66,12900.0
2015-04-15 10:00:00,61.59,61.6,61.22,61.33,28600.0,61.59,61.6,61.22,61.33,28600.0
2015-04-15 10:30:00,61.36,61.57,61.36,61.49,14000.0,61.36,61.57,61.36,61.49,14000.0
2015-04-15 11:00:00,61.53,61.59,61.44,61.57,30100.0,61.53,61.59,61.44,61.57,30100.0
2015-04-15 11:30:00,61.57,61.58,61.47,61.56,30900.0,61.57,61.58,61.47,61.56,30900.0
2015-04-15 12:00:00,61.55,61.73,61.53,61.69,11300.0,61.55,61.73,61.53,61.69,11300.0
2015-04-15 12:30:00,61.68,61.9,61.64,61.9,12200.0,61.68,61.9,61.64,61.9,12200.0
2015-04-15 13:00:00,61.9,62.15,61.89,62.15,21700.0,61.9,62.15,61.89,62.15,21700.0
2015-04-15 13:30:00,62.15,62.15,62.0,62.04,34000.0,62.15,62.15,62.0,62.04,34000.0
2015-04-15 14:00:00,62.04,62.22,62.04,62.22,28200.0,62.04,62.22,62.04,62.22,28200.0
2015-04-15 14:30:00,62.22,62.36,62.11,62.33,23600.0,62.22,62.36,62.11,62.33,23600.0
2015-04-15 15:00:00,62.32,62.49,62.3,62.48,39900.0,62.32,62.49,62.3,62.48,39900.0
2015-04-15 15:30:00,62.47,62.47,62.19,62.21,104700.0,62.47,62.47,62.19,62.21,104700.0
2015-04-16 09:30:00,62.01,62.51,61.86,61.96,13100.0,62.01,62.51,61.86,61.96,13100.0
2015-04-16 10:00:00,61.97,62.01,61.79,61.83,20200.0,61.97,62.01,61.79,61.83,20200.0
2015-04-16 10:30:00,61.77,62.14,61.75,62.12,16900.0,61.77,62.14,61.75,62.12,16900.0
2015-04-16 11:00:00,62.1,62.25,62.05,62.05,23300.0,62.1,62.25,62.05,62.05,23300.0
2015-04-16 11:30:00,62.02,62.05,61.76,61.88,24800.0,62.02,62.05,61.76,61.88,24800.0
2015-04-16 12:00:00,61.89,61.95,61.85,61.95,22300.0,61.89,61.95,61.85,61.95,22300.0
2015-04-16 12:30:00,61.95,61.99,61.87,61.95,11000.0,61.95,61.99,61.87,61.95,11000.0
2015-04-16 13:00:00,61.94,62.01,61.75,61.83,13300.0,61.94,62.01,61.75,61.83,13300.0
2015-04-16 13:30:00,61.83,62.1,61.83,62.07,16100.0,61.83,62.1,61.83,62.07,16100.0
2015-04-16 14:00:00,62.07,62.11,62.05,62.09,13600.0,62.07,62.11,62.05,62.09,13600.0
2015-04-16 14:30:00,62.11,62.14,62.05,62.05,17900.0,62.11,62.14,62.05,62.05,17900.0
2015-04-16 15:00:00,62.05,62.07,61.9,61.95,22700.0,62.05,62.07,61.9,61.95,22700.0
2015-04-16 15:30:00,61.94,62.15,61.94,62.11,83600.0,61.94,62.15,61.94,62.11,83600.0
2015-04-17 09:30:00,61.31,61.44,60.51,60.67,30900.0,61.31,61.44,60.51,60.67,30900.0
2015-04-17 10:00:00,60.67,60.67,60.35,60.65,23400.0,60.67,60.67,60.35,60.65,23400.0
2015-04-17 10:30:00,60.62,60.87,60.6,60.74,21400.0,60.62,60.87,60.6,60.74,21400.0
2015-04-17 11:00:00,60.74,60.74,60.49,60.7,17400.0,60.74,60.74,60.49,60.7,17400.0
2015-04-17 11:30:00,60.7,60.78,60.62,60.75,14200.0,60.7,60.78,60.62,60.75,14200.0
2015-04-17 12:00:00,60.73,60.77,60.56,60.56,17300.0,60.73,60.77,60.56,60.56,17300.0
2015-04-17 12:30:00,60.55,60.73,60.5,60.71,14800.0,60.55,60.73,60.5,60.71,14800.0
2015-04-17 13:00:00,60.71,60.81,60.66,60.77,10900.0,60.71,60.81,60.66,60.77,10900.0
2015-04-17 13:30:00,60.76,60.76,60.58,60.58,9100.0,60.76,60.76,60.58,60.58,9100.0
2015-04-17 14:00:00,60.58,60.67,60.48,60.58,23700.0,60.58,60.67,60.48,60.58,23700.0
2015-04-17 14:30:00,60.56,60.64,60.47,60.62,18100.0,60.56,60.64,60.47,60.62,18100.0
2015-04-17 15:00:00,60.62,60.77,60.61,60.69,126100.0,60.62,60.77,60.61,60.69,126100.0
2015-04-17 15:30:00,60.69,60.87,60.68,60.76,62100.0,60.69,60.87,60.68,60.76,62100.0
2015-04-20 09:30:00,61.15,61.61,61.05,61.39,9900.0,61.15,61.61,61.05,61.39,9900.0
2015-04-20 10:00:00,61.43,61.5,61.37,61.4,22700.0,61.43,61.5,61.37,61.4,22700.0
2015-04-20 10:30:00,61.41,61.66,61.41,61.63,16200.0,61.41,61.66,61.41,61.63,16200.0
2015-04-20 11:00:00,61.66,61.86,61.66,61.8,17500.0,61.66,61.86,61.66,61.8,17500.0
2015-04-20 11:30:00,61.8,61.97,61.72,61.95,30800.0,61.8,61.97,61.72,61.95,30800.0
2015-04-20 12:00:00,61.95,62.12,61.93,62.1,17800.0,61.95,62.12,61.93,62.1,17800.0
2015-04-20 12:30:00,62.07,62.07,62.0,62.06,16700.0,62.07,62.07,62.0,62.06,16700.0
2015-04-20 13:00:00,62.05,62.32,62.05,62.32,46400.0,62.05,62.32,62.05,62.32,46400.0
2015-04-20 13:30:00,62.31,62.35,62.25,62.26,29600.0,62.31,62.35,62.25,62.26,29600.0
2015-04-20 14:00:00,62.25,62.29,62.19,62.26,15600.0,62.25,62.29,62.19,62.26,15600.0
2015-04-20 14:30:00,62.25,62.25,62.06,62.12,16200.0,62.25,62.25,62.06,62.12,16200.0
2015-04-20 15:00:00,62.13,62.2,62.1,62.15,20100.0,62.13,62.2,62.1,62.15,20100.0
2015-04-20 15:30:00,62.15,62.18,62.04,62.1,75500.0,62.15,62.18,62.04,62.1,75500.0
2015-04-21 09:30:00,62.45,62.48,61.75,61.78,38800.0,62.45,62.48,61.75,61.78,38800.0
2015-04-21 10:00:00,61.78,62.22,61.77,62.22,27100.0,61.78,62.22,61.77,62.22,27100.0
2015-04-21 10:30:00,62.22,62.44,62.18,62.4,29200.0,62.22,62.44,62.18,62.4,29200.0
2015-04-21 11:00:00,62.4,62.47,62.38,62.39,38900.0,62.4,62.47,62.38,62.39,38900.0
2015-04-21 11:30:00,62.38,62.4,62.14,62.2,10300.0,62.38,62.4,62.14,62.2,10300.0
2015-04-21 12:00:00,62.19,62.29,62.12,62.29,14200.0,62.19,62.29,62.12,62.29,14200.0
2015-04-21 12:30:00,62.28,62.38,62.2,62.35,16600.0,62.28,62.38,62.2,62.35,16600.0
2015-04-21 13:00:00,62.36,62.43,62.34,62.35,17500.0,62.36,62.43,62.34,62.35,17500.0
2015-04-21 13:30:00,62.35,62.42,62.31,62.39,25700.0,62.35,62.42,62.31,62.39,25700.0
2015-04-21 14:00:00,62.39,62.52,62.37,62.5,24400.0,62.39,62.52,62.37,62.5,24400.0
2015-04-21 14:30:00,62.51,62.55,62.44,62.52,17700.0,62.51,62.55,62.44,62.52,17700.0
2015-04-21 15:00:00,62.51,62.54,62.44,62.44,24100.0,62.51,62.54,62.44,62.44,24100.0
2015-04-21 15:30:00,62.45,62.56,62.38,62.47,94300.0,62.45,62.56,62.38,62.47,94300.0
2015-04-22 09:30:00,62.66,62.68,61.53,61.72,39300.0,62.66,62.68,61.53,61.72,39300.0
2015-04-22 10:00:00,61.73,61.95,61.65,61.91,16600.0,61.73,61.95,61.65,61.91,16600.0
2015-04-22 10:30:00,61.9,62.48,61.79,62.48,36500.0,61.9,62.48,61.79,62.48,36500.0
2015-04-22 11:00:00,62.48,62.55,62.23,62.31,22800.0,62.48,62.55,62.23,62.31,22800.0
2015-04-22 11:30:00,62.34,62.5,62.33,62.5,12600.0,62.34,62.5,62.33,62.5,12600.0
2015-04-22 12:00:00,62.51,62.59,62.43,62.59,12700.0,62.51,62.59,62.43,62.59,12700.0
2015-04-22 12:30:00,62.58,62.65,62.52,62.65,34600.0,62.58,62.65,62.52,62.65,34600.0
2015-04-22 13:00:00,62.67,62.72,62.62,62.7,15600.0,62.67,62.72,62.62,62.7,15600.0
2015-04-22 13:30:00,62.66,62.75,62.55,62.72,14700.0,62.66,62.75,62.55,62.72,14700.0
2015-04-22 14:00:00,62.72,62.9,62.7,62.87,26100.0,62.72,62.9,62.7,62.87,26100.0
2015-04-22 14:30:00,62.89,63.06,62.87,62.96,41700.0,62.89,63.06,62.87,62.96,41700.0
2015-04-22 15:00:00,62.96,63.29,62.96,63.21,57100.0,62.96,63.29,62.96,63.21,57100.0
2015-04-22 15:30:00,63.22,63.23,63.01,63.17,123600.0,63.22,63.23,63.01,63.17,123600.0
2015-04-23 09:30:00,62.71,62.73,61.93,62.57,39000.0,62.71,62.73,61.93,62.57,39000.0
2015-04-23 10:00:00,62.55,62.57,62.1,62.29,29100.0,62.55,62.57,62.1,62.29,29100.0
2015-04-23 10:30:00,62.29,62.5,62.29,62.32,23200.0,62.29,62.5,62.29,62.32,23200.0
2015-04-23 11:00:00,62.36,62.56,62.15,62.17,41700.0,62.36,62.56,62.15,62.17,41700.0
2015-04-23 11:30:00,62.19,62.56,62.19,62.5,14500.0,62.19,62.56,62.19,62.5,14500.0
2015-04-23 12:00:00,62.42,62.52,62.3,62.43,11800.0,62.42,62.52,62.3,62.43,11800.0
2015-04-23 12:30:00,62.41,62.64,62.4,62.56,16200.0,62.41,62.64,62.4,62.56,16200.0
2015-04-23 13:00:00,62.56,62.62,62.53,62.54,19500.0,62.56,62.62,62.53,62.54,19500.0
2015-04-23 13:30:00,62.53,62.58,62.39,62.5,19600.0,62.53,62.58,62.39,62.5,19600.0
2015-04-23 14:00:00,62.5,62.68,62.48,62.53,22400.0,62.5,62.68,62.48,62.53,22400.0
2015-04-23 14:30:00,62.53,62.53,62.19,62.23,41000.0,62.53,62.53,62.19,62.23,41000.0
2015-04-23 15:00:00,62.24,62.5,62.21,62.33,71300.0,62.24,62.5,62.21,62.33,71300.0
2015-04-23 15:30:00,62.34,62.5,62.32,62.41,144100.0,62.34,62.5,62.32,62.41,144100.0
2015-04-24 09:30:00,62.53,62.81,62.03,62.32,30000.0,62.53,62.81,62.03,62.32,30000.0
2015-04-24 10:00:00,62.3,62.31,62.02,62.08,46900.0,62.3,62.31,62.02,62.08,46900.0
2015-04-24 10:30:00,62.07,62.17,62.0,62.17,19600.0,62.07,62.17,62.0,62.17,19600.0
2015-04-24 11:00:00,62.13,62.2,62.09,62.15,15600.0,62.13,62.2,62.09,62.15,15600.0
2015-04-24 11:30:00,62.16,62.18,61.96,62.03,24900.0,62.16,62.18,61.96,62.03,24900.0
2015-04-24 12:00:00,62.02,62.09,61.95,62.09,28200.0,62.02,62.09,61.95,62.09,28200.0
2015-04-24 12:30:00,62.08,62.27,62.07,62.26,23000.0,62.08,62.27,62.07,62.26,23000.0
2015-04-24 13:00:00,62.26,62.26,62.01,62.13,21400.0,62.26,62.26,62.01,62.13,21400.0
2015-04-24 13:30:00,62.11,62.25,62.08,62.24,23100.0,62.11,62.25,62.08,62.24,23100.0
2015-04-24 14:00:00,62.24,62.24,62.1,62.19,18900.0,62.24,62.24,62.1,62.19,18900.0
2015-04-24 14:30:00,62.2,62.2,62.08,62.09,27600.0,62.2,62.2,62.08,62.09,27600.0
2015-04-24 15:00:00,62.09,62.12,61.94,61.96,32200.0,62.09,62.12,61.94,61.96,32200.0
2015-04-24 15:30:00,61.96,62.07,61.92,61.96,94000.0,61.96,62.07,61.92,61.96,94000.0
2015-04-27 09:30:00,62.01,62.2,61.77,62.2,26000.0,62.01,62.2,61.77,62.2,26000.0
2015-04-27 10:00:00,62.23,62.48,62.17,62.48,16800.0,62.23,62.48,62.17,62.48,16800.0
2015-04-27 10:30:00,62.48,62.49,62.04,62.06,10800.0,62.48,62.49,62.04,62.06,10800.0
2015-04-27 11:00:00,62.04,62.29,62.01,62.19,15900.0,62.04,62.29,62.01,62.19,15900.0
2015-04-27 11:30:00,62.2,62.35,62.11,62.2,9100.0,62.2,62.35,62.11,62.2,9100.0
2015-04-27 12:00:00,62.17,62.2,61.93,62.03,14400.0,62.17,62.2,61.93,62.03,14400.0
2015-04-27 12:30:00,62.06,62.08,61.88,61.94,16000.0,62.06,62.08,61.88,61.94,16000.0
2015-04-27 13:00:00,61.96,62.05,61.75,61.88,24100.0,61.96,62.05,61.75,61.88,24100.0
2015-04-27 13:30:00,61.89,61.96,61.86,61.87,16000.0,61.89,61.96,61.86,61.87,16000.0
2015-04-27 14:00:00,61.86,62.06,61.78,62.04,19300.0,61.86,62.06,61.78,62.04,19300.0
2015-04-27 14:30:00,62.03,62.11,61.89,62.1,18200.0,62.03,62.11,61.89,62.1,18200.0
2015-04-27 15:00:00,62.11,62.16,61.94,62.0,26600.0,62.11,62.16,61.94,62.0,26600.0
2015-04-27 15:30:00,62.01,62.18,61.96,62.16,78400.0,62.01,62.18,61.96,62.16,78400.0
2015-04-28 09:30:00,61.93,62.34,61.74,62.12,13600.0,61.93,62.34,61.74,62.12,13600.0
2015-04-28 10:00:00,61.97,62.03,61.66,61.72,34700.0,61.97,62.03,61.66,61.72,34700.0
2015-04-28 10:30:00,61.71,62.12,61.7,62.09,9200.0,61.71,62.12,61.7,62.09,9200.0
2015-04-28 11:00:00,62.09,62.29,62.04,62.04,12300.0,62.09,62.29,62.04,62.04,12300.0
2015-04-28 11:30:00,62.08,62.27,62.08,62.15,11400.0,62.08,62.27,62.08,62.15,11400.0
2015-04-28 12:00:00,62.16,62.25,62.09,62.2,9800.0,62.16,62.25,62.09,62.2,9800.0
2015-04-28 12:30:00,62.17,62.26,62.13,62.17,6700.0,62.17,62.26,62.13,62.17,6700.0
2015-04-28 13:00:00,62.18,62.25,62.16,62.16,5000.0,62.18,62.25,62.16,62.16,5000.0
2015-04-28 13:30:00,62.13,62.26,62.12,62.23,7000.0,62.13,62.26,62.12,62.23,7000.0
2015-04-28 14:00:00,62.21,62.25,62.1,62.13,10800.0,62.21,62.25,62.1,62.13,10800.0
2015-04-28 14:30:00,62.13,62.19,62.13,62.19,15300.0,62.13,62.19,62.13,62.19,15300.0
2015-04-28 15:00:00,62.19,62.29,62.12,62.14,17100.0,62.19,62.29,62.12,62.14,17100.0
2015-04-28 15:30:00,62.15,62.24,62.07,62.19,54400.0,62.15,62.24,62.07,62.19,54400.0
2015-04-29 09:30:00,61.92,62.29,61.85,61.86,19200.0,61.92,62.29,61.85,61.86,19200.0
2015-04-29 10:00:00,61.89,62.1,61.77,61.94,16800.0,61.89,62.1,61.77,61.94,16800.0
2015-04-29 10:30:00,61.97,62.19,61.95,62.13,75800.0,61.97,62.19,61.95,62.13,75800.0
2015-04-29 11:00:00,62.14,62.51,62.08,62.33,64400.0,62.14,62.51,62.08,62.33,64400.0
2015-04-29 11:30:00,62.37,62.77,62.34,62.77,28700.0,62.37,62.77,62.34,62.77,28700.0
2015-04-29 12:00:00,62.77,62.8,62.54,62.56,47900.0,62.77,62.8,62.54,62.56,47900.0
2015-04-29 12:30:00,62.57,62.57,62.33,62.55,20000.0,62.57,62.57,62.33,62.55,20000.0
2015-04-29 13:00:00,62.55,62.6,62.42,62.43,30600.0,62.55,62.6,62.42,62.43,30600.0
2015-04-29 13:30:00,62.45,62.89,62.35,62.79,20100.0,62.45,62.89,62.35,62.79,20100.0
2015-04-29 14:00:00,62.81,63.02,62.75,62.96,30000.0,62.81,63.02,62.75,62.96,30000.0
2015-04-29 14:30:00,62.99,63.21,62.93,62.94,37700.0,62.99,63.21,62.93,62.94,37700.0
2015-04-29 15:00:00,62.95,62.99,62.83,62.88,32900.0,62.95,62.99,62.83,62.88,32900.0
2015-04-29 15:30:00,62.89,62.99,62.8,62.96,119900.0,62.89,62.99,62.8,62.96,119900.0
2015-04-30 09:30:00,61.07,62.14,59.88,60.18,76500.0,61.07,62.14,59.88,60.18,76500.0
2015-04-30 10:00:00,60.08,60.46,59.12,59.29,86200.0,60.08,60.46,59.12,59.29,86200.0
2015-04-30 10:30:00,59.29,59.91,59.19,59.65,70700.0,59.29,59.91,59.19,59.65,70700.0
2015-04-30 11:00:00,59.67,59.89,59.4,59.45,79000.0,59.67,59.89,59.4,59.45,79000.0
2015-04-30 11:30:00,59.45,60.1,59.45,59.94,81600.0,59.45,60.1,59.45,59.94,81600.0
2015-04-30 12:00:00,59.97,60.25,59.86,59.88,108200.0,59.97,60.25,59.86,59.88,108200.0
2015-04-30 12:30:00,59.87,60.05,59.7,59.86,67200.0,59.87,60.05,59.7,59.86,67200.0
2015-04-30 13:00:00,59.87,59.91,59.74,59.9,69300.0,59.87,59.91,59.74,59.9,69300.0
2015-04-30 13:30:00,59.87,59.89,59.64,59.83,77000.0,59.87,59.89,59.64,59.83,77000.0
2015-04-30 14:00:00,59.85,59.85,59.37,59.48,75800.0,59.85,59.85,59.37,59.48,75800.0
2015-04-30 14:30:00,59.46,59.66,58.97,59.05,142400.0,59.46,59.66,58.97,59.05,142400.0
2015-04-30 15:00:00,59.03,59.51,58.97,59.39,216800.0,59.03,59.51,58.97,59.39,216800.0
2015-04-30 15:30:00,59.37,59.89,59.21,59.71,385400.0,59.37,59.89,59.21,59.71,385400.0
2015-05-01 09:30:00,60.36,60.84,60.3,60.72,40800.0,60.36,60.84,60.3,60.72,40800.0
2015-05-01 10:00:00,60.71,61.72,60.71,61.6,78500.0,60.71,61.72,60.71,61.6,78500.0
2015-05-01 10:30:00,61.59,61.91,61.58,61.6,109900.0,61.59,61.91,61.58,61.6,109900.0
2015-05-01 11:00:00,61.62,61.93,61.6,61.78,41900.0,61.62,61.93,61.6,61.78,41900.0
2015-05-01 11:30:00,61.77,61.99,61.7,61.95,92700.0,61.77,61.99,61.7,61.95,92700.0
2015-05-01 12:00:00,61.95,62.36,61.82,62.33,73600.0,61.95,62.36,61.82,62.33,73600.0
2015-05-01 12:30:00,62.33,62.36,61.93,62.01,41300.0,62.33,62.36,61.93,62.01,41300.0
2015-05-01 13:00:00,62.0,62.11,61.93,62.1,26000.0,62.0,62.11,61.93,62.1,26000.0
2015-05-01 13:30:00,62.11,62.35,62.08,62.34,35400.0,62.11,62.35,62.08,62.34,35400.0
2015-05-01 14:00:00,62.33,62.67,62.32,62.63,45600.0,62.33,62.67,62.32,62.63,45600.0
2015-05-01 14:30:00,62.67,62.8,62.46,62.49,39400.0,62.67,62.8,62.46,62.49,39400.0
2015-05-01 15:00:00,62.5,62.54,62.32,62.33,77200.0,62.5,62.54,62.32,62.33,77200.0
2015-05-01 15:30:00,62.33,62.53,62.32,62.47,144600.0,62.33,62.53,62.32,62.47,144600.0
2015-05-04 09:30:00,62.48,62.48,61.98,62.04,56300.0,62.48,62.48,61.98,62.04,56300.0
2015-05-04 10:00:00,62.04,62.2,61.86,61.93,61000.0,62.04,62.2,61.86,61.93,61000.0
2015-05-04 10:30:00,61.9,61.95,61.67,61.69,51800.0,61.9,61.95,61.67,61.69,51800.0
2015-05-04 11:00:00,61.69,61.71,61.48,61.48,39300.0,61.69,61.71,61.48,61.48,39300.0
2015-05-04 11:30:00,61.5,61.52,61.26,61.52,43800.0,61.5,61.52,61.26,61.52,43800.0
2015-05-04 12:00:00,61.5,61.5,61.24,61.32,33100.0,61.5,61.5,61.24,61.32,33100.0
2015-05-04 12:30:00,61.33,61.46,61.27,61.3,31500.0,61.33,61.46,61.27,61.3,31500.0
2015-05-04 13:00:00,61.3,61.52,61.12,61.48,58800.0,61.3,61.52,61.12,61.48,58800.0
2015-05-04 13:30:00,61.5,61.66,61.5,61.63,40500.0,61.5,61.66,61.5,61.63,40500.0
2015-05-04 14:00:00,61.64,61.68,61.5,61.68,36600.0,61.64,61.68,61.5,61.68,36600.0
2015-05-04 14:30:00,61.68,61.81,61.63,61.79,32700.0,61.68,61.81,61.63,61.79,32700.0
2015-05-04 15:00:00,61.8,61.87,61.57,61.59,55000.0,61.8,61.87,61.57,61.59,55000.0
2015-05-04 15:30:00,61.58,61.68,61.43,61.45,97300.0,61.58,61.68,61.43,61.45,97300.0
2015-05-05 09:30:00,61.19,61.8,61.19,61.52,19100.0,61.19,61.8,61.19,61.52,19100.0
2015-05-05 10:00:00,61.49,61.68,61.3,61.68,29600.0,61.49,61.68,61.3,61.68,29600.0
2015-05-05 10:30:00,61.6,61.75,61.45,61.55,18800.0,61.6,61.75,61.45,61.55,18800.0
2015-05-05 11:00:00,61.52,61.6,61.41,61.47,37100.0,61.52,61.6,61.41,61.47,37100.0
2015-05-05 11:30:00,61.49,61.65,61.43,61.6,32000.0,61.49,61.65,61.43,61.6,32000.0
2015-05-05 12:00:00,61.66,61.66,61.48,61.6,12600.0,61.66,61.66,61.48,61.6,12600.0
2015-05-05 12:30:00,61.53,61.53,61.4,61.44,27300.0,61.53,61.53,61.4,61.44,27300.0
2015-05-05 13:00:00,61.46,61.56,61.2,61.28,35000.0,61.46,61.56,61.2,61.28,35000.0
2015-05-05 13:30:00,61.27,61.27,61.0,61.06,15900.0,61.27,61.27,61.0,61.06,15900.0
2015-05-05 14:00:00,61.07,61.11,60.96,60.98,14600.0,61.07,61.11,60.96,60.98,14600.0
2015-05-05 14:30:00,61.01,61.1,60.89,60.95,18400.0,61.01,61.1,60.89,60.95,18400.0
2015-05-05 15:00:00,60.95,61.14,60.93,61.13,25000.0,60.95,61.14,60.93,61.13,25000.0
2015-05-05 15:30:00,61.13,61.21,60.98,61.02,75400.0,61.13,61.21,60.98,61.02,75400.0
2015-05-06 09:30:00,61.39,61.39,60.5,60.57,7800.0,61.39,61.39,60.5,60.57,7800.0
2015-05-06 10:00:00,60.58,60.73,60.49,60.68,19600.0,60.58,60.73,60.49,60.68,19600.0
2015-05-06 10:30:00,60.69,60.92,60.5,60.83,9500.0,60.69,60.92,60.5,60.83,9500.0
2015-05-06 11:00:00,60.83,60.88,60.57,60.67,23800.0,60.83,60.88,60.57,60.67,23800.0
2015-05-06 11:30:00,60.67,60.73,60.52,60.69,12200.0,60.67,60.73,60.52,60.69,12200.0
2015-05-06 12:00:00,60.68,60.68,60.57,60.64,12900.0,60.68,60.68,60.57,60.64,12900.0
2015-05-06 12:30:00,60.64,60.65,60.54,60.57,10100.0,60.64,60.65,60.54,60.57,10100.0
2015-05-06 13:00:00,60.57,60.63,60.52,60.57,10700.0,60.57,60.63,60.52,60.57,10700.0
2015-05-06 13:30:00,60.58,60.58,60.49,60.54,27200.0,60.58,60.58,60.49,60.54,27200.0
2015-05-06 14:00:00,60.55,60.6,60.51,60.56,16800.0,60.55,60.6,60.51,60.56,16800.0
2015-05-06 14:30:00,60.57,60.57,60.49,60.57,36700.0,60.57,60.57,60.49,60.57,36700.0
2015-05-06 15:00:00,60.56,60.65,60.54,60.6,31100.0,60.56,60.65,60.54,60.6,31100.0
2015-05-06 15:30:00,60.6,60.88,60.54,60.87,74400.0,60.6,60.88,60.54,60.87,74400.0
2015-05-07 09:30:00,60.67,61.1,60.51,60.73,28300.0,60.67,61.1,60.51,60.73,28300.0
2015-05-07 10:00:00,60.67,60.87,60.62,60.77,8900.0,60.67,60.87,60.62,60.77,8900.0
2015-05-07 10:30:00,60.76,61.04,60.74,61.0,9100.0,60.76,61.04,60.74,61.0,9100.0
2015-05-07 11:00:00,61.04,61.22,60.91,61.22,24600.0,61.04,61.22,60.91,61.22,24600.0
2015-05-07 11:30:00,61.19,61.24,60.86,60.9,44100.0,61.19,61.24,60.86,60.9,44100.0
2015-05-07 12:00:00,60.89,61.09,60.85,60.93,15500.0,60.89,61.09,60.85,60.93,15500.0
2015-05-07 12:30:00,60.98,61.13,60.97,61.08,15600.0,60.98,61.13,60.97,61.08,15600.0
2015-05-07 13:00:00,61.11,61.13,60.9,60.94,8400.0,61.11,61.13,60.9,60.94,8400.0
2015-05-07 13:30:00,60.95,61.04,60.91,60.92,13200.0,60.95,61.04,60.91,60.92,13200.0
2015-05-07 14:00:00,60.91,61.04,60.91,61.03,13600.0,60.91,61.04,60.91,61.03,13600.0
2015-05-07 14:30:00,61.04,61.06,60.95,61.06,17500.0,61.04,61.06,60.95,61.06,17500.0
2015-05-07 15:00:00,61.06,61.07,60.94,61.02,32200.0,61.06,61.07,60.94,61.02,32200.0
2015-05-07 15:30:00,61.0,61.02,60.81,60.94,70200.0,61.0,61.02,60.81,60.94,70200.0
2015-05-08 09:30:00,61.67,61.94,61.67,61.91,7300.0,61.67,61.94,61.67,61.91,7300.0
2015-05-08 10:00:00,61.99,62.08,61.55,61.59,11700.0,61.99,62.08,61.55,61.59,11700.0
2015-05-08 10:30:00,61.58,61.77,61.41,61.75,21600.0,61.58,61.77,61.41,61.75,21600.0
2015-05-08 11:00:00,61.79,61.86,61.73,61.75,22900.0,61.79,61.86,61.73,61.75,22900.0
2015-05-08 11:30:00,61.77,61.87,61.67,61.87,16200.0,61.77,61.87,61.67,61.87,16200.0
2015-05-08 12:00:00,61.87,61.89,61.76,61.77,10500.0,61.87,61.89,61.76,61.77,10500.0
2015-05-08 12:30:00,61.78,61.81,61.67,61.77,5100.0,61.78,61.81,61.67,61.77,5100.0
2015-05-08 13:00:00,61.75,61.86,61.74,61.81,11900.0,61.75,61.86,61.74,61.81,11900.0
2015-05-08 13:30:00,61.8,61.81,61.63,61.68,6500.0,61.8,61.81,61.63,61.68,6500.0
2015-05-08 14:00:00,61.67,61.69,61.58,61.63,7400.0,61.67,61.69,61.58,61.63,7400.0
2015-05-08 14:30:00,61.61,61.66,61.53,61.64,13300.0,61.61,61.66,61.53,61.64,13300.0
2015-05-08 15:00:00,61.63,61.67,61.56,61.62,24600.0,61.63,61.67,61.56,61.62,24600.0
2015-05-08 15:30:00,61.65,61.71,61.58,61.6,56300.0,61.65,61.71,61.58,61.6,56300.0
2015-05-11 09:30:00,61.31,61.82,61.25,61.57,12200.0,61.31,61.82,61.25,61.57,12200.0
2015-05-11 10:00:00,61.61,61.78,61.34,61.36,33100.0,61.61,61.78,61.34,61.36,33100.0
2015-05-11 10:30:00,61.36,61.36,61.02,61.2,63700.0,61.36,61.36,61.02,61.2,63700.0
2015-05-11 11:00:00,61.2,61.66,61.2,61.56,24400.0,61.2,61.66,61.2,61.56,24400.0
2015-05-11 11:30:00,61.56,61.6,61.49,61.51,12800.0,61.56,61.6,61.49,61.51,12800.0
2015-05-11 12:00:00,61.51,61.54,61.32,61.39,19300.0,61.51,61.54,61.32,61.39,19300.0
2015-05-11 12:30:00,61.4,61.58,61.35,61.53,12900.0,61.4,61.58,61.35,61.53,12900.0
2015-05-11 13:00:00,61.52,61.66,61.5,61.58,16100.0,61.52,61.66,61.5,61.58,16100.0
2015-05-11 13:30:00,61.6,61.64,61.45,61.45,13400.0,61.6,61.64,61.45,61.45,13400.0
2015-05-11 14:00:00,61.42,61.52,61.36,61.43,18000.0,61.42,61.52,61.36,61.43,18000.0
2015-05-11 14:30:00,61.43,61.47,61.34,61.35,17200.0,61.43,61.47,61.34,61.35,17200.0
2015-05-11 15:00:00,61.34,61.58,61.27,61.56,32000.0,61.34,61.58,61.27,61.56,32000.0
2015-05-11 15:30:00,61.57,61.58,61.4,61.44,64100.0,61.57,61.58,61.4,61.44,64100.0
2015-05-12 09:30:00,61.07,61.07,60.49,60.77,27000.0,61.07,61.07,60.49,60.77,27000.0
2015-05-12 10:00:00,60.73,60.75,60.53,60.54,41000.0,60.73,60.75,60.53,60.54,41000.0
2015-05-12 10:30:00,60.52,61.08,60.52,60.96,14000.0,60.52,61.08,60.52,60.96,14000.0
2015-05-12 11:00:00,60.96,61.18,60.96,61.02,15600.0,60.96,61.18,60.96,61.02,15600.0
2015-05-12 11:30:00,61.05,61.05,60.88,60.92,6000.0,61.05,61.05,60.88,60.92,6000.0
2015-05-12 12:00:00,60.94,60.94,60.8,60.85,8900.0,60.94,60.94,60.8,60.85,8900.0
2015-05-12 12:30:00,60.87,61.09,60.86,61.03,11400.0,60.87,61.09,60.86,61.03,11400.0
2015-05-12 13:00:00,61.01,61.15,61.0,61.07,11300.0,61.01,61.15,61.0,61.07,11300.0
2015-05-12 13:30:00,61.05,61.07,60.99,61.05,21400.0,61.05,61.07,60.99,61.05,21400.0
2015-05-12 14:00:00,61.06,61.3,61.02,61.3,11300.0,61.06,61.3,61.02,61.3,11300.0
2015-05-12 14:30:00,61.33,61.36,61.14,61.16,11500.0,61.33,61.36,61.14,61.16,11500.0
2015-05-12 15:00:00,61.17,61.19,61.06,61.12,20100.0,61.17,61.19,61.06,61.12,20100.0
2015-05-12 15:30:00,61.12,61.19,61.05,61.05,51600.0,61.12,61.19,61.05,61.05,51600.0
2015-05-13 09:30:00,61.42,61.95,61.09,61.77,23300.0,61.42,61.95,61.09,61.77,23300.0
2015-05-13 10:00:00,61.9,61.94,61.47,61.57,30400.0,61.9,61.94,61.47,61.57,30400.0
2015-05-13 10:30:00,61.56,61.61,61.29,61.29,13400.0,61.56,61.61,61.29,61.29,13400.0
2015-05-13 11:00:00,61.26,61.33,61.15,61.28,15600.0,61.26,61.33,61.15,61.28,15600.0
2015-05-13 11:30:00,61.26,61.48,61.26,61.45,14500.0,61.26,61.48,61.26,61.45,14500.0
2015-05-13 12:00:00,61.46,61.63,61.45,61.52,9600.0,61.46,61.63,61.45,61.52,9600.0
2015-05-13 12:30:00,61.54,61.72,61.53,61.62,14400.0,61.54,61.72,61.53,61.62,14400.0
2015-05-13 13:00:00,61.63,61.78,61.63,61.75,12300.0,61.63,61.78,61.63,61.75,12300.0
2015-05-13 13:30:00,61.78,61.84,61.72,61.78,12500.0,61.78,61.84,61.72,61.78,12500.0
2015-05-13 14:00:00,61.78,61.78,61.61,61.75,18300.0,61.78,61.78,61.61,61.75,18300.0
2015-05-13 14:30:00,61.73,61.79,61.64,61.66,24200.0,61.73,61.79,61.64,61.66,24200.0
2015-05-13 15:00:00,61.67,61.75,61.6,61.61,37800.0,61.67,61.75,61.6,61.61,37800.0
2015-05-13 15:30:00,61.61,61.78,61.54,61.77,98000.0,61.61,61.78,61.54,61.77,98000.0
2015-05-14 09:30:00,62.36,62.37,61.99,62.17,18800.0,62.36,62.37,61.99,62.17,18800.0
2015-05-14 10:00:00,62.19,62.47,62.12,62.24,20500.0,62.19,62.47,62.12,62.24,20500.0
2015-05-14 10:30:00,62.22,62.26,62.1,62.16,16000.0,62.22,62.26,62.1,62.16,16000.0
2015-05-14 11:00:00,62.17,62.35,62.17,62.3,16500.0,62.17,62.35,62.17,62.3,16500.0
2015-05-14 11:30:00,62.28,62.33,62.14,62.22,16100.0,62.28,62.33,62.14,62.22,16100.0
2015-05-14 12:00:00,62.23,62.56,62.23,62.55,11400.0,62.23,62.56,62.23,62.55,11400.0
2015-05-14 12:30:00,62.57,62.59,62.5,62.52,9600.0,62.57,62.59,62.5,62.52,9600.0
2015-05-14 13:00:00,62.5,62.7,62.48,62.7,11400.0,62.5,62.7,62.48,62.7,11400.0
2015-05-14 13:30:00,62.71,62.99,62.7,62.89,45000.0,62.71,62.99,62.7,62.89,45000.0
2015-05-14 14:00:00,62.88,63.04,62.82,63.04,27200.0,62.88,63.04,62.82,63.04,27200.0
2015-05-14 14:30:00,63.02,63.04,62.94,62.98,23000.0,63.02,63.04,62.94,62.98,23000.0
2015-05-14 15:00:00,62.99,63.27,62.97,63.27,47300.0,62.99,63.27,62.97,63.27,47300.0
2015-05-14 15:30:00,63.25,63.32,63.03,63.16,91200.0,63.25,63.32,63.03,63.16,91200.0
2015-05-15 09:30:00,62.97,63.33,62.25,62.38,35300.0,62.97,63.33,62.25,62.38,35300.0
2015-05-15 10:00:00,62.37,62.5,62.2,62.45,47900.0,62.37,62.5,62.2,62.45,47900.0
2015-05-15 10:30:00,62.45,62.65,62.39,62.62,14900.0,62.45,62.65,62.39,62.62,14900.0
2015-05-15 11:00:00,62.61,62.65,62.52,62.54,19900.0,62.61,62.65,62.52,62.54,19900.0
2015-05-15 11:30:00,62.53,62.6,62.49,62.52,14800.0,62.53,62.6,62.49,62.52,14800.0
2015-05-15 12:00:00,62.53,62.54,62.46,62.52,8900.0,62.53,62.54,62.46,62.52,8900.0
2015-05-15 12:30:00,62.51,62.54,62.47,62.48,9200.0,62.51,62.54,62.47,62.48,9200.0
2015-05-15 13:00:00,62.49,62.51,62.36,62.36,10800.0,62.49,62.51,62.36,62.36,10800.0
2015-05-15 13:30:00,62.35,62.55,62.29,62.53,90000.0,62.35,62.55,62.29,62.53,90000.0
2015-05-15 14:00:00,62.53,62.66,62.5,62.66,31300.0,62.53,62.66,62.5,62.66,31300.0
2015-05-15 14:30:00,62.64,62.8,62.64,62.68,24700.0,62.64,62.8,62.64,62.68,24700.0
2015-05-15 15:00:00,62.68,62.75,62.68,62.69,31100.0,62.68,62.75,62.68,62.69,31100.0
2015-05-15 15:30:00,62.7,62.86,62.69,62.78,59300.0,62.7,62.86,62.69,62.78,59300.0
2015-05-18 09:30:00,62.58,62.88,62.58,62.75,13900.0,62.58,62.88,62.58,62.75,13900.0
2015-05-18 10:00:00,62.8,62.85,62.58,62.61,16600.0,62.8,62.85,62.58,62.61,16600.0
2015-05-18 10:30:00,62.61,62.69,62.56,62.62,20700.0,62.61,62.69,62.56,62.62,20700.0
2015-05-18 11:00:00,62.63,62.79,62.62,62.76,21800.0,62.63,62.79,62.62,62.76,21800.0
2015-05-18 11:30:00,62.76,63.12,62.76,63.11,17300.0,62.76,63.12,62.76,63.11,17300.0
2015-05-18 12:00:00,63.11,63.18,63.09,63.13,9600.0,63.11,63.18,63.09,63.13,9600.0
2015-05-18 12:30:00,63.13,63.16,63.09,63.13,14800.0,63.13,63.16,63.09,63.13,14800.0
2015-05-18 13:00:00,63.12,63.29,63.12,63.28,18600.0,63.12,63.29,63.12,63.28,18600.0
2015-05-18 13:30:00,63.29,63.44,63.28,63.43,15100.0,63.29,63.44,63.28,63.43,15100.0
2015-05-18 14:00:00,63.44,63.54,63.43,63.46,21700.0,63.44,63.54,63.43,63.46,21700.0
2015-05-18 14:30:00,63.46,63.54,63.45,63.48,23700.0,63.46,63.54,63.45,63.48,23700.0
2015-05-18 15:00:00,63.49,63.64,63.49,63.61,36000.0,63.49,63.64,63.49,63.61,36000.0
2015-05-18 15:30:00,63.61,63.81,63.6,63.77,121500.0,63.61,63.81,63.6,63.77,121500.0
2015-05-19 09:30:00,63.88,63.89,63.48,63.48,14400.0,63.88,63.89,63.48,63.48,14400.0
2015-05-19 10:00:00,63.5,63.63,63.23,63.38,12000.0,63.5,63.63,63.23,63.38,12000.0
2015-05-19 10:30:00,63.41,63.52,63.36,63.43,19600.0,63.41,63.52,63.36,63.43,19600.0
2015-05-19 11:00:00,63.43,63.55,63.41,63.53,30800.0,63.43,63.55,63.41,63.53,30800.0
2015-05-19 11:30:00,63.53,63.53,63.29,63.39,12400.0,63.53,63.53,63.29,63.39,12400.0
2015-05-19 12:00:00,63.38,63.49,63.35,63.44,17100.0,63.38,63.49,63.35,63.44,17100.0
2015-05-19 12:30:00,63.44,63.56,63.41,63.55,20200.0,63.44,63.56,63.41,63.55,20200.0
2015-05-19 13:00:00,63.55,63.8,63.52,63.77,27100.0,63.55,63.8,63.52,63.77,27100.0
2015-05-19 13:30:00,63.75,64.05,63.74,64.04,47300.0,63.75,64.05,63.74,64.04,47300.0
2015-05-19 14:00:00,64.04,64.05,63.87,63.87,47600.0,64.04,64.05,63.87,63.87,47600.0
2015-05-19 14:30:00,63.85,63.85,63.54,63.61,39700.0,63.85,63.85,63.54,63.61,39700.0
2015-05-19 15:00:00,63.64,63.64,63.29,63.39,86100.0,63.64,63.64,63.29,63.39,86100.0
2015-05-19 15:30:00,63.41,63.59,63.41,63.56,47400.0,63.41,63.59,63.41,63.56,47400.0
2015-05-20 09:30:00,63.51,63.64,63.24,63.56,11700.0,63.51,63.64,63.24,63.56,11700.0
2015-05-20 10:00:00,63.58,63.88,63.48,63.82,28000.0,63.58,63.88,63.48,63.82,28000.0
2015-05-20 10:30:00,63.79,63.91,63.7,63.7,9600.0,63.79,63.91,63.7,63.7,9600.0
2015-05-20 11:00:00,63.7,63.75,63.62,63.74,11600.0,63.7,63.75,63.62,63.74,11600.0
2015-05-20 11:30:00,63.74,63.75,63.52,63.63,9000.0,63.74,63.75,63.52,63.63,9000.0
2015-05-20 12:00:00,63.6,63.79,63.55,63.75,8700.0,63.6,63.79,63.55,63.75,8700.0
2015-05-20 12:30:00,63.75,63.77,63.61,63.61,7800.0,63.75,63.77,63.61,63.61,7800.0
2015-05-20 13:00:00,63.62,63.62,63.47,63.49,13500.0,63.62,63.62,63.47,63.49,13500.0
2015-05-20 13:30:00,63.5,63.5,63.37,63.43,10100.0,63.5,63.5,63.37,63.43,10100.0
2015-05-20 14:00:00,63.42,63.77,63.41,63.75,17200.0,63.42,63.77,63.41,63.75,17200.0
2015-05-20 14:30:00,63.76,63.76,63.61,63.65,12300.0,63.76,63.76,63.61,63.65,12300.0
2015-05-20 15:00:00,63.67,63.68,63.42,63.56,30100.0,63.67,63.68,63.42,63.56,30100.0
2015-05-20 15:30:00,63.56,63.64,63.38,63.38,109800.0,63.56,63.64,63.38,63.38,109800.0
2015-05-21 09:30:00,63.41,63.49,63.04,63.06,15700.0,63.41,63.49,63.04,63.06,15700.0
2015-05-21 10:00:00,63.04,63.33,63.01,63.13,23700.0,63.04,63.33,63.01,63.13,23700.0
2015-05-21 10:30:00,63.13,63.27,63.08,63.14,20800.0,63.13,63.27,63.08,63.14,20800.0
2015-05-21 11:00:00,63.15,63.21,63.07,63.2,14900.0,63.15,63.21,63.07,63.2,14900.0
2015-05-21 11:30:00,63.21,63.22,62.95,62.95,26500.0,63.21,63.22,62.95,62.95,26500.0
2015-05-21 12:00:00,62.95,62.99,62.93,62.96,10600.0,62.95,62.99,62.93,62.96,10600.0
2015-05-21 12:30:00,62.96,62.96,62.85,62.87,13400.0,62.96,62.96,62.85,62.87,13400.0
2015-05-21 13:00:00,62.89,62.9,62.74,62.76,16400.0,62.89,62.9,62.74,62.76,16400.0
2015-05-21 13:30:00,62.75,62.75,62.63,62.69,27600.0,62.75,62.75,62.63,62.69,27600.0
2015-05-21 14:00:00,62.69,62.74,62.6,62.71,29700.0,62.69,62.74,62.6,62.71,29700.0
2015-05-21 14:30:00,62.72,62.77,62.57,62.58,92600.0,62.72,62.77,62.57,62.58,92600.0
2015-05-21 15:00:00,62.58,62.66,62.43,62.5,73300.0,62.58,62.66,62.43,62.5,73300.0
2015-05-21 15:30:00,62.5,62.58,62.33,62.37,233100.0,62.5,62.58,62.33,62.37,233100.0
2015-05-22 09:30:00,62.05,62.45,62.05,62.2,72900.0,62.05,62.45,62.05,62.2,72900.0
2015-05-22 10:00:00,62.2,62.34,62.15,62.23,34000.0,62.2,62.34,62.15,62.23,34000.0
2015-05-22 10:30:00,62.25,62.25,62.14,62.2,30400.0,62.25,62.25,62.14,62.2,30400.0
2015-05-22 11:00:00,62.21,62.22,62.08,62.18,24200.0,62.21,62.22,62.08,62.18,24200.0
2015-05-22 11:30:00,62.18,62.21,62.05,62.1,30600.0,62.18,62.21,62.05,62.1,30600.0
2015-05-22 12:00:00,62.1,62.27,62.08,62.16,34500.0,62.1,62.27,62.08,62.16,34500.0
2015-05-22 12:30:00,62.15,62.31,62.15,62.29,31800.0,62.15,62.31,62.15,62.29,31800.0
2015-05-22 13:00:00,62.22,62.31,62.2,62.26,31300.0,62.22,62.31,62.2,62.26,31300.0
2015-05-22 13:30:00,62.25,62.36,62.19,62.22,45500.0,62.25,62.36,62.19,62.22,45500.0
2015-05-22 14:00:00,62.23,62.27,62.17,62.22,25600.0,62.23,62.27,62.17,62.22,25600.0
2015-05-22 14:30:00,62.22,62.33,62.2,62.3,32900.0,62.22,62.33,62.2,62.3,32900.0
2015-05-22 15:00:00,62.3,62.32,62.25,62.29,68500.0,62.3,62.32,62.25,62.29,68500.0
2015-05-22 15:30:00,62.27,62.43,62.12,62.18,82900.0,62.27,62.43,62.12,62.18,82900.0
2015-05-26 09:30:00,61.77,62.29,61.15,61.26,24700.0,61.77,62.29,61.15,61.26,24700.0
2015-05-26 10:00:00,61.26,61.29,60.99,61.08,26600.0,61.26,61.29,60.99,61.08,26600.0
2015-05-26 10:30:00,61.06,61.09,60.86,60.86,42600.0,61.06,61.09,60.86,60.86,42600.0
2015-05-26 11:00:00,60.88,60.88,60.69,60.87,28500.0,60.88,60.88,60.69,60.87,28500.0
2015-05-26 11:30:00,60.85,60.89,60.78,60.85,22700.0,60.85,60.89,60.78,60.85,22700.0
2015-05-26 12:00:00,60.85,60.86,60.74,60.86,17400.0,60.85,60.86,60.74,60.86,17400.0
2015-05-26 12:30:00,60.88,60.93,60.75,60.75,17300.0,60.88,60.93,60.75,60.75,17300.0
2015-05-26 13:00:00,60.75,60.83,60.66,60.8,14800.0,60.75,60.83,60.66,60.8,14800.0
2015-05-26 13:30:00,60.8,60.84,60.62,60.62,16900.0,60.8,60.84,60.62,60.62,16900.0
2015-05-26 14:00:00,60.62,60.7,60.61,60.61,17600.0,60.62,60.7,60.61,60.61,17600.0
2015-05-26 14:30:00,60.61,60.74,60.58,60.59,25100.0,60.61,60.74,60.58,60.59,25100.0
2015-05-26 15:00:00,60.59,60.63,60.52,60.55,62400.0,60.59,60.63,60.52,60.55,62400.0
2015-05-26 15:30:00,60.54,60.66,60.43,60.48,144700.0,60.54,60.66,60.43,60.48,144700.0
2015-05-27 09:30:00,60.53,61.15,60.43,61.0,31600.0,60.53,61.15,60.43,61.0,31600.0
2015-05-27 10:00:00,61.0,61.03,60.64,60.66,46000.0,61.0,61.03,60.64,60.66,46000.0
2015-05-27 10:30:00,60.67,60.75,60.56,60.66,38700.0,60.67,60.75,60.56,60.66,38700.0
2015-05-27 11:00:00,60.65,60.76,60.63,60.74,31900.0,60.65,60.76,60.63,60.74,31900.0
2015-05-27 11:30:00,60.75,61.0,60.75,60.97,28200.0,60.75,61.0,60.75,60.97,28200.0
2015-05-27 12:00:00,60.98,61.02,60.94,61.0,32600.0,60.98,61.02,60.94,61.0,32600.0
2015-05-27 12:30:00,61.0,61.01,60.9,61.01,26500.0,61.0,61.01,60.9,61.01,26500.0
2015-05-27 13:00:00,61.02,61.03,60.96,60.99,39700.0,61.02,61.03,60.96,60.99,39700.0
2015-05-27 13:30:00,60.99,61.0,60.91,61.0,52400.0,60.99,61.0,60.91,61.0,52400.0
2015-05-27 14:00:00,61.0,61.09,60.99,61.01,98700.0,61.0,61.09,60.99,61.01,98700.0
2015-05-27 14:30:00,61.02,61.03,60.93,61.0,76500.0,61.02,61.03,60.93,61.0,76500.0
2015-05-27 15:00:00,61.0,61.19,61.0,61.01,113900.0,61.0,61.19,61.0,61.01,113900.0
2015-05-27 15:30:00,61.0,61.1,60.99,61.05,196100.0,61.0,61.1,60.99,61.05,196100.0
2015-05-28 09:30:00,61.1,61.35,60.99,61.03,31800.0,61.1,61.35,60.99,61.03,31800.0
2015-05-28 10:00:00,61.02,61.24,60.99,61.16,49200.0,61.02,61.24,60.99,61.16,49200.0
2015-05-28 10:30:00,61.16,61.21,61.1,61.12,47800.0,61.16,61.21,61.1,61.12,47800.0
2015-05-28 11:00:00,61.11,61.17,61.06,61.15,33300.0,61.11,61.17,61.06,61.15,33300.0
2015-05-28 11:30:00,61.16,61.25,61.12,61.12,17000.0,61.16,61.25,61.12,61.12,17000.0
2015-05-28 12:00:00,61.12,61.25,61.09,61.2,22400.0,61.12,61.25,61.09,61.2,22400.0
2015-05-28 12:30:00,61.2,61.2,61.08,61.13,19700.0,61.2,61.2,61.08,61.13,19700.0
2015-05-28 13:00:00,61.14,61.21,61.11,61.15,18000.0,61.14,61.21,61.11,61.15,18000.0
2015-05-28 13:30:00,61.17,61.2,61.16,61.17,19400.0,61.17,61.2,61.16,61.17,19400.0
2015-05-28 14:00:00,61.16,61.22,61.09,61.22,29200.0,61.16,61.22,61.09,61.22,29200.0
2015-05-28 14:30:00,61.21,61.21,61.08,61.09,27700.0,61.21,61.21,61.08,61.09,27700.0
2015-05-28 15:00:00,61.1,61.24,61.1,61.19,37600.0,61.1,61.24,61.1,61.19,37600.0
2015-05-28 15:30:00,61.19,61.24,61.12,61.23,106800.0,61.19,61.24,61.12,61.23,106800.0
2015-05-29 09:30:00,61.31,61.33,60.96,61.07,37425.0,61.31,61.33,60.96,61.07,37425.0
2015-05-29 10:00:00,61.05,61.1,60.89,61.0,82228.0,61.05,61.1,60.89,61.0,82228.0
2015-05-29 10:30:00,61.0,61.05,60.44,60.52,178628.0,61.0,61.05,60.44,60.52,178628.0
2015-05-29 11:00:00,60.49,60.6,60.22,60.23,48242.0,60.49,60.6,60.22,60.23,48242.0
2015-05-29 11:30:00,60.23,60.63,60.21,60.63,52899.0,60.23,60.63,60.21,60.63,52899.0
2015-05-29 12:00:00,60.61,60.74,60.45,60.74,35289.0,60.61,60.74,60.45,60.74,35289.0
2015-05-29 12:30:00,60.75,60.99,60.75,60.98,27925.0,60.75,60.99,60.75,60.98,27925.0
2015-05-29 13:00:00,60.99,61.01,60.83,60.99,80183.0,60.99,61.01,60.83,60.99,80183.0
2015-05-29 13:30:00,61.02,61.02,60.94,60.98,20299.0,61.02,61.02,60.94,60.98,20299.0
2015-05-29 14:00:00,60.97,61.0,60.92,60.98,37465.0,60.97,61.0,60.92,60.98,37465.0
2015-05-29 14:30:00,60.91,60.94,60.7,60.77,31775.0,60.91,60.94,60.7,60.77,31775.0
2015-05-29 15:00:00,60.77,60.93,60.77,60.84,36694.0,60.77,60.93,60.77,60.84,36694.0
2015-05-29 15:30:00,60.84,60.92,60.79,60.79,146663.0,60.84,60.92,60.79,60.79,146663.0
2015-06-01 09:30:00,60.93,61.1,60.48,60.54,41584.0,60.93,61.1,60.48,60.54,41584.0
2015-06-01 10:00:00,60.67,60.82,60.19,60.37,33517.0,60.67,60.82,60.19,60.37,33517.0
2015-06-01 10:30:00,60.38,60.38,60.15,60.32,28204.0,60.38,60.38,60.15,60.32,28204.0
2015-06-01 11:00:00,60.35,60.6,60.33,60.47,24465.0,60.35,60.6,60.33,60.47,24465.0
2015-06-01 11:30:00,60.48,60.59,60.47,60.48,25203.0,60.48,60.59,60.47,60.48,25203.0
2015-06-01 12:00:00,60.5,60.87,60.49,60.85,14150.0,60.5,60.87,60.49,60.85,14150.0
2015-06-01 12:30:00,60.86,60.89,60.75,60.8,24962.0,60.86,60.89,60.75,60.8,24962.0
2015-06-01 13:00:00,60.82,60.87,60.79,60.82,26154.0,60.82,60.87,60.79,60.82,26154.0
2015-06-01 13:30:00,60.84,60.84,60.77,60.81,34681.0,60.84,60.84,60.77,60.81,34681.0
2015-06-01 14:00:00,60.83,60.95,60.82,60.94,13502.0,60.83,60.95,60.82,60.94,13502.0
2015-06-01 14:30:00,60.95,60.99,60.86,60.91,16427.0,60.95,60.99,60.86,60.91,16427.0
2015-06-01 15:00:00,60.91,61.01,60.85,60.87,34264.0,60.91,61.01,60.85,60.87,34264.0
2015-06-01 15:30:00,60.88,60.9,60.73,60.82,90065.0,60.88,60.9,60.73,60.82,90065.0
2015-06-02 09:30:00,60.45,60.56,60.1,60.27,24960.0,60.45,60.56,60.1,60.27,24960.0
2015-06-02 10:00:00,60.25,60.63,60.21,60.51,23100.0,60.25,60.63,60.21,60.51,23100.0
2015-06-02 10:30:00,60.52,60.69,60.49,60.49,20966.0,60.52,60.69,60.49,60.49,20966.0
2015-06-02 11:00:00,60.48,60.69,60.47,60.51,17838.0,60.48,60.69,60.47,60.51,17838.0
2015-06-02 11:30:00,60.51,60.68,60.49,60.67,19190.0,60.51,60.68,60.49,60.67,19190.0
2015-06-02 12:00:00,60.67,60.87,60.66,60.75,13455.0,60.67,60.87,60.66,60.75,13455.0
2015-06-02 12:30:00,60.78,60.91,60.73,60.9,13212.0,60.78,60.91,60.73,60.9,13212.0
2015-06-02 13:00:00,60.89,60.95,60.73,60.73,14878.0,60.89,60.95,60.73,60.73,14878.0
2015-06-02 13:30:00,60.77,60.85,60.7,60.81,11969.0,60.77,60.85,60.7,60.81,11969.0
2015-06-02 14:00:00,60.81,60.81,60.63,60.63,15500.0,60.81,60.81,60.63,60.63,15500.0
2015-06-02 14:30:00,60.63,60.65,60.36,60.46,20266.0,60.63,60.65,60.36,60.46,20266.0
2015-06-02 15:00:00,60.48,60.5,60.35,60.42,37936.0,60.48,60.5,60.35,60.42,37936.0
2015-06-02 15:30:00,60.42,60.52,60.39,60.47,61317.0,60.42,60.52,60.39,60.47,61317.0
2015-06-03 09:30:00,60.8,60.8,60.37,60.77,30728.0,60.8,60.8,60.37,60.77,30728.0
2015-06-03 10:00:00,60.81,61.21,60.79,61.11,95940.0,60.81,61.21,60.79,61.11,95940.0
2015-06-03 10:30:00,61.14,61.16,60.89,61.03,67108.0,61.14,61.16,60.89,61.03,67108.0
2015-06-03 11:00:00,61.0,61.11,60.9,60.94,51307.0,61.0,61.11,60.9,60.94,51307.0
2015-06-03 11:30:00,60.96,61.09,60.93,61.04,19717.0,60.96,61.09,60.93,61.04,19717.0
2015-06-03 12:00:00,61.0,61.04,60.91,60.93,15627.0,61.0,61.04,60.91,60.93,15627.0
2015-06-03 12:30:00,60.94,61.06,60.91,61.06,10316.0,60.94,61.06,60.91,61.06,10316.0
2015-06-03 13:00:00,61.05,61.11,61.0,61.03,8369.0,61.05,61.11,61.0,61.03,8369.0
2015-06-03 13:30:00,61.01,61.1,61.01,61.05,7822.0,61.01,61.1,61.01,61.05,7822.0
2015-06-03 14:00:00,61.05,61.12,61.05,61.07,19925.0,61.05,61.12,61.05,61.07,19925.0
2015-06-03 14:30:00,61.09,61.09,61.01,61.06,13709.0,61.09,61.09,61.01,61.06,13709.0
2015-06-03 15:00:00,61.06,61.09,60.99,61.07,33114.0,61.06,61.09,60.99,61.07,33114.0
2015-06-03 15:30:00,61.04,61.15,60.98,61.01,72469.0,61.04,61.15,60.98,61.01,72469.0
2015-06-04 09:30:00,60.47,60.6,60.0,60.02,57268.0,60.47,60.6,60.0,60.02,57268.0
2015-06-04 10:00:00,60.02,60.19,59.69,59.7,45010.0,60.02,60.19,59.69,59.7,45010.0
2015-06-04 10:30:00,59.68,59.96,59.62,59.76,45859.0,59.68,59.96,59.62,59.76,45859.0
2015-06-04 11:00:00,59.75,59.89,59.6,59.84,24419.0,59.75,59.89,59.6,59.84,24419.0
2015-06-04 11:30:00,59.86,59.87,59.59,59.61,24282.0,59.86,59.87,59.59,59.61,24282.0
2015-06-04 12:00:00,59.61,59.69,59.53,59.69,18976.0,59.61,59.69,59.53,59.69,18976.0
2015-06-04 12:30:00,59.69,59.88,59.68,59.73,18467.0,59.69,59.88,59.68,59.73,18467.0
2015-06-04 13:00:00,59.72,59.72,59.33,59.33,19074.0,59.72,59.72,59.33,59.33,19074.0
2015-06-04 13:30:00,59.33,59.39,59.26,59.34,15897.0,59.33,59.39,59.26,59.34,15897.0
2015-06-04 14:00:00,59.33,59.43,59.29,59.34,21871.0,59.33,59.43,59.29,59.34,21871.0
2015-06-04 14:30:00,59.34,59.37,59.22,59.37,22690.0,59.34,59.37,59.22,59.37,22690.0
2015-06-04 15:00:00,59.36,59.41,59.09,59.1,64975.0,59.36,59.41,59.09,59.1,64975.0
2015-06-04 15:30:00,59.1,59.22,59.07,59.15,81103.0,59.1,59.22,59.07,59.15,81103.0
2015-06-05 09:30:00,58.88,59.13,58.42,58.77,36233.0,58.88,59.13,58.42,58.77,36233.0
2015-06-05 10:00:00,58.84,58.96,58.67,58.68,47337.0,58.84,58.96,58.67,58.68,47337.0
2015-06-05 10:30:00,58.7,58.77,58.43,58.47,81996.0,58.7,58.77,58.43,58.47,81996.0
2015-06-05 11:00:00,58.47,58.56,58.43,58.48,97685.0,58.47,58.56,58.43,58.48,97685.0
2015-06-05 11:30:00,58.48,58.63,58.36,58.62,131170.0,58.48,58.63,58.36,58.62,131170.0
2015-06-05 12:00:00,58.61,58.69,58.58,58.61,40443.0,58.61,58.69,58.58,58.61,40443.0
2015-06-05 12:30:00,58.61,58.71,58.57,58.66,70286.0,58.61,58.71,58.57,58.66,70286.0
2015-06-05 13:00:00,58.66,58.77,58.62,58.63,37439.0,58.66,58.77,58.62,58.63,37439.0
2015-06-05 13:30:00,58.64,58.66,58.5,58.55,59629.0,58.64,58.66,58.5,58.55,59629.0
2015-06-05 14:00:00,58.57,58.72,58.48,58.53,55778.0,58.57,58.72,58.48,58.53,55778.0
2015-06-05 14:30:00,58.54,58.81,58.54,58.78,43669.0,58.54,58.81,58.54,58.78,43669.0
2015-06-05 15:00:00,58.8,58.86,58.59,58.66,163253.0,58.8,58.86,58.59,58.66,163253.0
2015-06-05 15:30:00,58.65,58.92,58.64,58.81,156411.0,58.65,58.92,58.64,58.81,156411.0
2015-06-08 09:30:00,58.87,59.15,58.69,58.73,80255.0,58.87,59.15,58.69,58.73,80255.0
2015-06-08 10:00:00,58.72,58.81,58.62,58.66,137694.0,58.72,58.81,58.62,58.66,137694.0
2015-06-08 10:30:00,58.64,58.65,58.42,58.5,70278.0,58.64,58.65,58.42,58.5,70278.0
2015-06-08 11:00:00,58.48,58.68,58.46,58.52,40271.0,58.48,58.68,58.46,58.52,40271.0
2015-06-08 11:30:00,58.52,58.52,58.31,58.39,45996.0,58.52,58.52,58.31,58.39,45996.0
2015-06-08 12:00:00,58.38,58.4,58.21,58.27,22503.0,58.38,58.4,58.21,58.27,22503.0
2015-06-08 12:30:00,58.3,58.38,58.18,58.18,18209.0,58.3,58.38,58.18,58.18,18209.0
2015-06-08 13:00:00,58.17,58.18,58.03,58.05,31364.0,58.17,58.18,58.03,58.05,31364.0
2015-06-08 13:30:00,58.04,58.04,57.77,57.82,84921.0,58.04,58.04,57.77,57.82,84921.0
2015-06-08 14:00:00,57.83,57.98,57.82,57.97,37820.0,57.83,57.98,57.82,57.97,37820.0
2015-06-08 14:30:00,57.99,58.2,57.99,58.2,39790.0,57.99,58.2,57.99,58.2,39790.0
2015-06-08 15:00:00,58.2,58.24,58.1,58.13,84856.0,58.2,58.24,58.1,58.13,84856.0
2015-06-08 15:30:00,58.12,58.28,58.07,58.07,99891.0,58.12,58.28,58.07,58.07,99891.0
2015-06-09 09:30:00,57.93,58.14,57.67,57.68,31202.0,57.93,58.14,57.67,57.68,31202.0
2015-06-09 10:00:00,57.67,57.76,57.48,57.56,31996.0,57.67,57.76,57.48,57.56,31996.0
2015-06-09 10:30:00,57.56,57.77,57.47,57.76,23240.0,57.56,57.77,57.47,57.76,23240.0
2015-06-09 11:00:00,57.77,58.03,57.76,58.03,95283.0,57.77,58.03,57.76,58.03,95283.0
2015-06-09 11:30:00,58.04,58.2,57.82,57.85,22200.0,58.04,58.2,57.82,57.85,22200.0
2015-06-09 12:00:00,57.85,57.95,57.75,57.77,33799.0,57.85,57.95,57.75,57.77,33799.0
2015-06-09 12:30:00,57.77,57.96,57.75,57.92,32854.0,57.77,57.96,57.75,57.92,32854.0
2015-06-09 13:00:00,57.92,58.01,57.78,57.79,29023.0,57.92,58.01,57.78,57.79,29023.0
2015-06-09 13:30:00,57.81,57.96,57.79,57.94,14125.0,57.81,57.96,57.79,57.94,14125.0
2015-06-09 14:00:00,57.95,58.23,57.95,58.21,23147.0,57.95,58.23,57.95,58.21,23147.0
2015-06-09 14:30:00,58.22,58.32,58.16,58.17,19825.0,58.22,58.32,58.16,58.17,19825.0
2015-06-09 15:00:00,58.15,58.2,58.1,58.14,25113.0,58.15,58.2,58.1,58.14,25113.0
2015-06-09 15:30:00,58.16,58.27,58.09,58.12,125088.0,58.16,58.27,58.09,58.12,125088.0
2015-06-10 09:30:00,58.45,58.85,58.29,58.75,26812.0,58.45,58.85,58.29,58.75,26812.0
2015-06-10 10:00:00,58.75,59.0,58.73,58.99,55175.0,58.75,59.0,58.73,58.99,55175.0
2015-06-10 10:30:00,59.0,59.16,59.0,59.12,30949.0,59.0,59.16,59.0,59.12,30949.0
2015-06-10 11:00:00,59.13,59.23,58.96,59.19,37456.0,59.13,59.23,58.96,59.19,37456.0
2015-06-10 11:30:00,59.17,59.23,59.05,59.11,24587.0,59.17,59.23,59.05,59.11,24587.0
2015-06-10 12:00:00,59.12,59.23,59.07,59.08,44526.0,59.12,59.23,59.07,59.08,44526.0
2015-06-10 12:30:00,59.09,59.18,59.09,59.17,18006.0,59.09,59.18,59.09,59.17,18006.0
2015-06-10 13:00:00,59.17,59.17,59.04,59.1,14382.0,59.17,59.17,59.04,59.1,14382.0
2015-06-10 13:30:00,59.09,59.16,59.07,59.15,16956.0,59.09,59.16,59.07,59.15,16956.0
2015-06-10 14:00:00,59.16,59.25,59.1,59.2,227496.0,59.16,59.25,59.1,59.2,227496.0
2015-06-10 14:30:00,59.2,59.22,59.1,59.15,23881.0,59.2,59.22,59.1,59.15,23881.0
2015-06-10 15:00:00,59.15,59.23,59.14,59.21,31918.0,59.15,59.23,59.14,59.21,31918.0
2015-06-10 15:30:00,59.22,59.22,59.04,59.05,102882.0,59.22,59.22,59.04,59.05,102882.0
2015-06-11 09:30:00,59.18,59.69,59.17,59.69,39872.0,59.18,59.69,59.17,59.69,39872.0
2015-06-11 10:00:00,59.69,59.71,59.34,59.43,41874.0,59.69,59.71,59.34,59.43,41874.0
2015-06-11 10:30:00,59.41,59.41,59.06,59.31,27674.0,59.41,59.41,59.06,59.31,27674.0
2015-06-11 11:00:00,59.3,59.42,59.27,59.3,28500.0,59.3,59.42,59.27,59.3,28500.0
2015-06-11 11:30:00,59.3,59.44,59.3,59.32,19196.0,59.3,59.44,59.3,59.32,19196.0
2015-06-11 12:00:00,59.31,59.39,59.26,59.35,40592.0,59.31,59.39,59.26,59.35,40592.0
2015-06-11 12:30:00,59.34,59.47,59.32,59.47,8926.0,59.34,59.47,59.32,59.47,8926.0
2015-06-11 13:00:00,59.48,59.5,59.35,59.44,13551.0,59.48,59.5,59.35,59.44,13551.0
2015-06-11 13:30:00,59.44,59.44,59.32,59.43,17782.0,59.44,59.44,59.32,59.43,17782.0
2015-06-11 14:00:00,59.44,59.45,59.36,59.4,17374.0,59.44,59.45,59.36,59.4,17374.0
2015-06-11 14:30:00,59.39,59.46,59.38,59.44,16870.0,59.39,59.46,59.38,59.44,16870.0
2015-06-11 15:00:00,59.42,59.53,59.42,59.49,32068.0,59.42,59.53,59.42,59.49,32068.0
2015-06-11 15:30:00,59.49,59.51,59.36,59.46,119454.0,59.49,59.51,59.36,59.46,119454.0
2015-06-12 09:30:00,59.15,59.36,59.01,59.2,28912.0,59.15,59.36,59.01,59.2,28912.0
2015-06-12 10:00:00,59.2,59.46,59.2,59.33,34637.0,59.2,59.46,59.2,59.33,34637.0
2015-06-12 10:30:00,59.31,59.38,59.16,59.24,25485.0,59.31,59.38,59.16,59.24,25485.0
2015-06-12 11:00:00,59.22,59.55,59.19,59.48,41411.0,59.22,59.55,59.19,59.48,41411.0
2015-06-12 11:30:00,59.45,59.47,59.29,59.3,19231.0,59.45,59.47,59.29,59.3,19231.0
2015-06-12 12:00:00,59.31,59.39,59.29,59.35,16763.0,59.31,59.39,59.29,59.35,16763.0
2015-06-12 12:30:00,59.35,59.35,59.14,59.22,12392.0,59.35,59.35,59.14,59.22,12392.0
2015-06-12 13:00:00,59.2,59.3,59.19,59.3,13311.0,59.2,59.3,59.19,59.3,13311.0
2015-06-12 13:30:00,59.31,59.35,59.16,59.18,18715.0,59.31,59.35,59.16,59.18,18715.0
2015-06-12 14:00:00,59.19,59.21,59.12,59.14,19836.0,59.19,59.21,59.12,59.14,19836.0
2015-06-12 14:30:00,59.14,59.14,58.97,58.97,17179.0,59.14,59.14,58.97,58.97,17179.0
2015-06-12 15:00:00,58.97,59.18,58.97,59.18,34554.0,58.97,59.18,58.97,59.18,34554.0
2015-06-12 15:30:00,59.18,59.2,59.03,59.06,48315.0,59.18,59.2,59.03,59.06,48315.0
2015-06-15 09:30:00,58.5,58.76,57.92,58.13,27892.0,58.5,58.76,57.92,58.13,27892.0
2015-06-15 10:00:00,58.13,58.56,58.04,58.47,22994.0,58.13,58.56,58.04,58.47,22994.0
2015-06-15 10:30:00,58.47,58.59,58.37,58.59,32566.0,58.47,58.59,58.37,58.59,32566.0
2015-06-15 11:00:00,58.59,58.93,58.59,58.72,23330.0,58.59,58.93,58.59,58.72,23330.0
2015-06-15 11:30:00,58.7,58.95,58.69,58.87,18739.0,58.7,58.95,58.69,58.87,18739.0
2015-06-15 12:00:00,58.87,58.89,58.73,58.79,28784.0,58.87,58.89,58.73,58.79,28784.0
2015-06-15 12:30:00,58.78,59.08,58.77,58.98,14344.0,58.78,59.08,58.77,58.98,14344.0
2015-06-15 13:00:00,58.94,58.96,58.84,58.84,14194.0,58.94,58.96,58.84,58.84,14194.0
2015-06-15 13:30:00,58.83,58.89,58.74,58.79,16076.0,58.83,58.89,58.74,58.79,16076.0
2015-06-15 14:00:00,58.81,58.97,58.78,58.88,17151.0,58.81,58.97,58.78,58.88,17151.0
2015-06-15 14:30:00,58.9,58.95,58.8,58.82,17543.0,58.9,58.95,58.8,58.82,17543.0
2015-06-15 15:00:00,58.82,58.82,58.66,58.75,31102.0,58.82,58.82,58.66,58.75,31102.0
2015-06-15 15:30:00,58.74,58.88,58.64,58.69,85198.0,58.74,58.88,58.64,58.69,85198.0
2015-06-16 09:30:00,58.46,59.18,58.34,58.78,32251.0,58.46,59.18,58.34,58.78,32251.0
2015-06-16 10:00:00,58.77,58.93,58.52,58.92,33175.0,58.77,58.93,58.52,58.92,33175.0
2015-06-16 10:30:00,58.9,58.92,58.73,58.8,28483.0,58.9,58.92,58.73,58.8,28483.0
2015-06-16 11:00:00,58.8,59.13,58.8,59.07,29853.0,58.8,59.13,58.8,59.07,29853.0
2015-06-16 11:30:00,59.08,59.17,59.03,59.1,19417.0,59.08,59.17,59.03,59.1,19417.0
2015-06-16 12:00:00,59.09,59.16,59.01,59.16,17815.0,59.09,59.16,59.01,59.16,17815.0
2015-06-16 12:30:00,59.17,59.29,59.17,59.2,20628.0,59.17,59.29,59.17,59.2,20628.0
2015-06-16 13:00:00,59.22,59.27,59.14,59.27,19066.0,59.22,59.27,59.14,59.27,19066.0
2015-06-16 13:30:00,59.3,59.31,59.21,59.3,19983.0,59.3,59.31,59.21,59.3,19983.0
2015-06-16 14:00:00,59.29,59.36,59.17,59.19,42512.0,59.29,59.36,59.17,59.19,42512.0
2015-06-16 14:30:00,59.19,59.31,59.17,59.29,29855.0,59.19,59.31,59.17,59.29,29855.0
2015-06-16 15:00:00,59.3,59.31,59.11,59.18,49067.0,59.3,59.31,59.11,59.18,49067.0
2015-06-16 15:30:00,59.18,59.3,58.96,59.03,110902.0,59.18,59.3,58.96,59.03,110902.0
2015-06-17 09:30:00,59.32,59.53,59.09,59.29,54416.0,59.32,59.53,59.09,59.29,54416.0
2015-06-17 10:00:00,59.3,59.39,59.16,59.2,23621.0,59.3,59.39,59.16,59.2,23621.0
2015-06-17 10:30:00,59.17,59.28,59.14,59.22,20808.0,59.17,59.28,59.14,59.22,20808.0
2015-06-17 11:00:00,59.23,59.23,59.06,59.06,24508.0,59.23,59.23,59.06,59.06,24508.0
2015-06-17 11:30:00,59.03,59.27,59.02,59.24,25718.0,59.03,59.27,59.02,59.24,25718.0
2015-06-17 12:00:00,59.23,59.25,59.06,59.11,14673.0,59.23,59.25,59.06,59.11,14673.0
2015-06-17 12:30:00,59.11,59.11,58.76,58.79,26770.0,59.11,59.11,58.76,58.79,26770.0
2015-06-17 13:00:00,58.78,58.81,58.65,58.69,27173.0,58.78,58.81,58.65,58.69,27173.0
2015-06-17 13:30:00,58.69,58.73,58.65,58.68,27201.0,58.69,58.73,58.65,58.68,27201.0
2015-06-17 14:00:00,58.67,59.05,58.48,58.57,63071.0,58.67,59.05,58.48,58.57,63071.0
2015-06-17 14:30:00,58.58,58.88,58.53,58.88,109617.0,58.58,58.88,58.53,58.88,109617.0
2015-06-17 15:00:00,58.88,59.02,58.75,59.0,48562.0,58.88,59.02,58.75,59.0,48562.0
2015-06-17 15:30:00,58.99,59.04,58.76,58.76,73899.0,58.99,59.04,58.76,58.76,73899.0
2015-06-18 09:30:00,58.87,59.17,58.84,59.11,39175.0,58.87,59.17,58.84,59.11,39175.0
2015-06-18 10:00:00,59.12,59.58,59.11,59.42,27808.0,59.12,59.58,59.11,59.42,27808.0
2015-06-18 10:30:00,59.42,59.65,59.34,59.61,21700.0,59.42,59.65,59.34,59.61,21700.0
2015-06-18 11:00:00,59.63,59.73,59.61,59.73,23437.0,59.63,59.73,59.61,59.73,23437.0
2015-06-18 11:30:00,59.74,59.77,59.66,59.66,16378.0,59.74,59.77,59.66,59.66,16378.0
2015-06-18 12:00:00,59.67,59.79,59.6,59.76,19477.0,59.67,59.79,59.6,59.76,19477.0
2015-06-18 12:30:00,59.78,59.81,59.7,59.72,14575.0,59.78,59.81,59.7,59.72,14575.0
2015-06-18 13:00:00,59.72,59.78,59.51,59.62,17373.0,59.72,59.78,59.51,59.62,17373.0
2015-06-18 13:30:00,59.62,59.68,59.57,59.67,52452.0,59.62,59.68,59.57,59.67,52452.0
2015-06-18 14:00:00,59.67,59.84,59.66,59.77,17527.0,59.67,59.84,59.66,59.77,17527.0
2015-06-18 14:30:00,59.77,59.87,59.75,59.86,19547.0,59.77,59.87,59.75,59.86,19547.0
2015-06-18 15:00:00,59.85,59.87,59.73,59.87,31925.0,59.85,59.87,59.73,59.87,31925.0
2015-06-18 15:30:00,59.88,59.97,59.69,59.76,100086.0,59.88,59.97,59.69,59.76,100086.0
2015-06-19 09:30:00,60.03,60.12,59.71,59.77,134644.0,60.03,60.12,59.71,59.77,134644.0
2015-06-19 10:00:00,59.78,59.85,59.57,59.6,17191.0,59.78,59.85,59.57,59.6,17191.0
2015-06-19 10:30:00,59.58,59.58,59.48,59.51,16882.0,59.58,59.58,59.48,59.51,16882.0
2015-06-19 11:00:00,59.51,59.51,59.41,59.43,23895.0,59.51,59.51,59.41,59.43,23895.0
2015-06-19 11:30:00,59.46,59.53,59.28,59.29,14504.0,59.46,59.53,59.28,59.29,14504.0
2015-06-19 12:00:00,59.27,59.33,59.21,59.27,9412.0,59.27,59.33,59.21,59.27,9412.0
2015-06-19 12:30:00,59.27,59.32,59.22,59.27,12622.0,59.27,59.32,59.22,59.27,12622.0
2015-06-19 13:00:00,59.26,59.38,59.25,59.37,12594.0,59.26,59.38,59.25,59.37,12594.0
2015-06-19 13:30:00,59.35,59.43,59.31,59.31,21558.0,59.35,59.43,59.31,59.31,21558.0
2015-06-19 14:00:00,59.32,59.43,59.2,59.39,33657.0,59.32,59.43,59.2,59.39,33657.0
2015-06-19 14:30:00,59.38,59.41,59.25,59.27,18059.0,59.38,59.41,59.25,59.27,18059.0
2015-06-19 15:00:00,59.29,59.45,59.25,59.42,24750.0,59.29,59.45,59.25,59.42,24750.0
2015-06-19 15:30:00,59.41,59.47,59.31,59.31,81880.0,59.41,59.47,59.31,59.31,81880.0
2015-06-22 09:30:00,59.8,60.06,59.52,60.06,24611.0,59.8,60.06,59.52,60.06,24611.0
2015-06-22 10:00:00,60.04,60.09,59.93,59.93,13548.0,60.04,60.09,59.93,59.93,13548.0
2015-06-22 10:30:00,59.93,60.08,59.89,59.95,13027.0,59.93,60.08,59.89,59.95,13027.0
2015-06-22 11:00:00,59.91,60.24,59.87,60.2,28188.0,59.91,60.24,59.87,60.2,28188.0
2015-06-22 11:30:00,60.21,60.23,60.06,60.06,15795.0,60.21,60.23,60.06,60.06,15795.0
2015-06-22 12:00:00,60.04,60.12,59.94,59.95,19669.0,60.04,60.12,59.94,59.95,19669.0
2015-06-22 12:30:00,59.98,60.0,59.92,59.94,15521.0,59.98,60.0,59.92,59.94,15521.0
2015-06-22 13:00:00,59.93,60.12,59.88,60.05,21799.0,59.93,60.12,59.88,60.05,21799.0
2015-06-22 13:30:00,60.05,60.08,59.95,59.97,20571.0,60.05,60.08,59.95,59.97,20571.0
2015-06-22 14:00:00,59.96,60.22,59.94,60.18,36163.0,59.96,60.22,59.94,60.18,36163.0
2015-06-22 14:30:00,60.17,60.3,60.15,60.25,22094.0,60.17,60.3,60.15,60.25,22094.0
2015-06-22 15:00:00,60.24,60.33,60.23,60.26,28778.0,60.24,60.33,60.23,60.26,28778.0
2015-06-22 15:30:00,60.27,60.27,60.14,60.24,87502.0,60.27,60.27,60.14,60.24,87502.0
2015-06-23 09:30:00,60.25,60.49,60.12,60.26,26187.0,60.25,60.49,60.12,60.26,26187.0
2015-06-23 10:00:00,60.23,60.39,60.14,60.24,23195.0,60.23,60.39,60.14,60.24,23195.0
2015-06-23 10:30:00,60.25,60.26,60.01,60.1,20136.0,60.25,60.26,60.01,60.1,20136.0
2015-06-23 11:00:00,60.1,60.22,60.02,60.02,18403.0,60.1,60.22,60.02,60.02,18403.0
2015-06-23 11:30:00,60.03,60.13,59.99,59.99,13713.0,60.03,60.13,59.99,59.99,13713.0
2015-06-23 12:00:00,59.98,60.02,59.84,60.02,11000.0,59.98,60.02,59.84,60.02,11000.0
2015-06-23 12:30:00,60.03,60.07,59.99,60.03,12680.0,60.03,60.07,59.99,60.03,12680.0
2015-06-23 13:00:00,60.03,60.03,59.92,59.97,11639.0,60.03,60.03,59.92,59.97,11639.0
2015-06-23 13:30:00,59.97,60.07,59.97,59.99,16904.0,59.97,60.07,59.97,59.99,16904.0
2015-06-23 14:00:00,59.99,60.04,59.95,59.97,21155.0,59.99,60.04,59.95,59.97,21155.0
2015-06-23 14:30:00,59.96,60.06,59.9,60.04,30307.0,59.96,60.06,59.9,60.04,30307.0
2015-06-23 15:00:00,60.03,60.25,60.02,60.22,28072.0,60.03,60.25,60.02,60.22,28072.0
2015-06-23 15:30:00,60.22,60.28,60.12,60.25,84244.0,60.22,60.28,60.12,60.25,84244.0
2015-06-24 09:30:00,60.64,61.07,60.1,60.79,72770.0,60.64,61.07,60.1,60.79,72770.0
2015-06-24 10:00:00,60.81,60.81,60.33,60.51,34807.0,60.81,60.81,60.33,60.51,34807.0
2015-06-24 10:30:00,60.49,60.53,60.29,60.38,24700.0,60.49,60.53,60.29,60.38,24700.0
2015-06-24 11:00:00,60.37,60.38,60.24,60.36,21627.0,60.37,60.38,60.24,60.36,21627.0
2015-06-24 11:30:00,60.36,60.5,60.35,60.39,34803.0,60.36,60.5,60.35,60.39,34803.0
2015-06-24 12:00:00,60.34,60.34,60.23,60.24,14740.0,60.34,60.34,60.23,60.24,14740.0
2015-06-24 12:30:00,60.21,60.21,60.01,60.02,15513.0,60.21,60.21,60.01,60.02,15513.0
2015-06-24 13:00:00,60.03,60.05,59.85,59.86,15587.0,60.03,60.05,59.85,59.86,15587.0
2015-06-24 13:30:00,59.86,59.88,59.72,59.77,16091.0,59.86,59.88,59.72,59.77,16091.0
2015-06-24 14:00:00,59.78,59.8,59.65,59.68,17406.0,59.78,59.8,59.65,59.68,17406.0
2015-06-24 14:30:00,59.66,59.76,59.65,59.71,16646.0,59.66,59.76,59.65,59.71,16646.0
2015-06-24 15:00:00,59.7,59.8,59.67,59.78,28199.0,59.7,59.8,59.67,59.78,28199.0
2015-06-24 15:30:00,59.77,59.81,59.64,59.68,94809.0,59.77,59.81,59.64,59.68,94809.0
2015-06-25 09:30:00,59.94,59.94,59.41,59.57,15124.0,59.94,59.94,59.41,59.57,15124.0
2015-06-25 10:00:00,59.58,59.58,59.39,59.47,14762.0,59.58,59.58,59.39,59.47,14762.0
2015-06-25 10:30:00,59.46,59.57,59.39,59.57,14004.0,59.46,59.57,59.39,59.57,14004.0
2015-06-25 11:00:00,59.57,59.69,59.55,59.55,6310.0,59.57,59.69,59.55,59.55,6310.0
2015-06-25 11:30:00,59.54,59.63,59.52,59.62,11609.0,59.54,59.63,59.52,59.62,11609.0
2015-06-25 12:00:00,59.6,59.6,59.47,59.47,10451.0,59.6,59.6,59.47,59.47,10451.0
2015-06-25 12:30:00,59.45,59.52,59.43,59.46,14464.0,59.45,59.52,59.43,59.46,14464.0
2015-06-25 13:00:00,59.45,59.5,59.38,59.46,8002.0,59.45,59.5,59.38,59.46,8002.0
2015-06-25 13:30:00,59.44,59.44,59.38,59.39,8685.0,59.44,59.44,59.38,59.39,8685.0
2015-06-25 14:00:00,59.37,59.38,58.95,58.95,29489.0,59.37,59.38,58.95,58.95,29489.0
2015-06-25 14:30:00,58.96,59.11,58.92,59.08,16266.0,58.96,59.11,58.92,59.08,16266.0
2015-06-25 15:00:00,59.07,59.22,59.04,59.09,22643.0,59.07,59.22,59.04,59.09,22643.0
2015-06-25 15:30:00,59.08,59.09,58.95,59.02,54253.0,59.08,59.09,58.95,59.02,54253.0
2015-06-26 09:30:00,58.74,58.75,58.17,58.38,56754.0,58.74,58.75,58.17,58.38,56754.0
2015-06-26 10:00:00,58.39,58.41,57.86,57.95,52623.0,58.39,58.41,57.86,57.95,52623.0
2015-06-26 10:30:00,57.95,58.1,57.86,57.9,33750.0,57.95,58.1,57.86,57.9,33750.0
2015-06-26 11:00:00,57.85,58.05,57.85,58.01,22243.0,57.85,58.05,57.85,58.01,22243.0
2015-06-26 11:30:00,58.0,58.03,57.75,57.79,20175.0,58.0,58.03,57.75,57.79,20175.0
2015-06-26 12:00:00,57.79,57.85,57.71,57.73,15545.0,57.79,57.85,57.71,57.73,15545.0
2015-06-26 12:30:00,57.76,57.79,57.41,57.46,30592.0,57.76,57.79,57.41,57.46,30592.0
2015-06-26 13:00:00,57.44,57.53,57.37,57.48,21123.0,57.44,57.53,57.37,57.48,21123.0
2015-06-26 13:30:00,57.49,57.65,57.39,57.56,22814.0,57.49,57.65,57.39,57.56,22814.0
2015-06-26 14:00:00,57.56,57.66,57.52,57.65,18106.0,57.56,57.66,57.52,57.65,18106.0
2015-06-26 14:30:00,57.62,57.7,57.54,57.68,27010.0,57.62,57.7,57.54,57.68,27010.0
2015-06-26 15:00:00,57.68,57.9,57.66,57.81,41744.0,57.68,57.9,57.66,57.81,41744.0
2015-06-26 15:30:00,57.81,57.83,57.59,57.66,130215.0,57.81,57.83,57.59,57.66,130215.0
2015-06-29 09:30:00,56.97,57.24,56.93,57.05,29851.0,56.97,57.24,56.93,57.05,29851.0
2015-06-29 10:00:00,57.04,57.4,57.04,57.12,20212.0,57.04,57.4,57.04,57.12,20212.0
2015-06-29 10:30:00,57.09,57.34,57.04,57.17,18057.0,57.09,57.34,57.04,57.17,18057.0
2015-06-29 11:00:00,57.14,57.18,56.84,56.91,22678.0,57.14,57.18,56.84,56.91,22678.0
2015-06-29 11:30:00,56.88,56.89,56.78,56.84,14894.0,56.88,56.89,56.78,56.84,14894.0
2015-06-29 12:00:00,56.83,56.89,56.66,56.73,13851.0,56.83,56.89,56.66,56.73,13851.0
2015-06-29 12:30:00,56.72,56.75,56.61,56.68,12718.0,56.72,56.75,56.61,56.68,12718.0
2015-06-29 13:00:00,56.68,56.73,56.59,56.68,16001.0,56.68,56.73,56.59,56.68,16001.0
2015-06-29 13:30:00,56.68,56.74,56.6,56.65,12677.0,56.68,56.74,56.6,56.65,12677.0
2015-06-29 14:00:00,56.63,56.64,56.34,56.35,15334.0,56.63,56.64,56.34,56.35,15334.0
2015-06-29 14:30:00,56.33,56.5,56.27,56.36,18541.0,56.33,56.5,56.27,56.36,18541.0
2015-06-29 15:00:00,56.36,56.37,56.18,56.25,25851.0,56.36,56.37,56.18,56.25,25851.0
2015-06-29 15:30:00,56.22,56.29,56.03,56.08,73690.0,56.22,56.29,56.03,56.08,73690.0
2015-06-30 09:30:00,56.66,56.72,56.12,56.35,34145.0,56.66,56.72,56.12,56.35,34145.0
2015-06-30 10:00:00,56.3,56.41,56.22,56.32,13926.0,56.3,56.41,56.22,56.32,13926.0
2015-06-30 10:30:00,56.32,56.34,56.06,56.19,25299.0,56.32,56.34,56.06,56.19,25299.0
2015-06-30 11:00:00,56.16,56.21,55.99,56.07,23992.0,56.16,56.21,55.99,56.07,23992.0
2015-06-30 11:30:00,56.08,56.08,55.95,56.02,13380.0,56.08,56.08,55.95,56.02,13380.0
2015-06-30 12:00:00,56.02,56.13,55.99,55.99,14496.0,56.02,56.13,55.99,55.99,14496.0
2015-06-30 12:30:00,56.02,56.06,55.94,56.02,10242.0,56.02,56.06,55.94,56.02,10242.0
2015-06-30 13:00:00,56.02,56.11,56.0,56.1,18742.0,56.02,56.11,56.0,56.1,18742.0
2015-06-30 13:30:00,56.11,56.27,56.08,56.2,20238.0,56.11,56.27,56.08,56.2,20238.0
2015-06-30 14:00:00,56.21,56.41,56.2,56.24,18356.0,56.21,56.41,56.2,56.24,18356.0
2015-06-30 14:30:00,56.26,56.27,56.05,56.05,18678.0,56.26,56.27,56.05,56.05,18678.0
2015-06-30 15:00:00,56.05,56.13,55.89,55.93,37322.0,56.05,56.13,55.89,55.93,37322.0
2015-06-30 15:30:00,55.92,56.01,55.75,55.81,147055.0,55.92,56.01,55.75,55.81,147055.0
2015-07-01 09:30:00,56.57,56.83,55.93,56.16,28830.0,56.57,56.83,55.93,56.16,28830.0
2015-07-01 10:00:00,56.17,56.47,56.11,56.47,19091.0,56.17,56.47,56.11,56.47,19091.0
2015-07-01 10:30:00,56.45,56.45,56.12,56.26,38785.0,56.45,56.45,56.12,56.26,38785.0
2015-07-01 11:00:00,56.25,56.32,56.13,56.16,27717.0,56.25,56.32,56.13,56.16,27717.0
2015-07-01 11:30:00,56.18,56.21,55.95,55.95,17276.0,56.18,56.21,55.95,55.95,17276.0
2015-07-01 12:00:00,55.96,56.02,55.85,55.94,22477.0,55.96,56.02,55.85,55.94,22477.0
2015-07-01 12:30:00,55.93,55.95,55.76,55.77,15234.0,55.93,55.95,55.76,55.77,15234.0
2015-07-01 13:00:00,55.76,55.98,55.73,55.84,20737.0,55.76,55.98,55.73,55.84,20737.0
2015-07-01 13:30:00,55.86,55.99,55.82,55.83,12932.0,55.86,55.99,55.82,55.83,12932.0
2015-07-01 14:00:00,55.79,55.85,55.71,55.8,15378.0,55.79,55.85,55.71,55.8,15378.0
2015-07-01 14:30:00,55.81,55.84,55.69,55.8,16156.0,55.81,55.84,55.69,55.8,16156.0
2015-07-01 15:00:00,55.81,56.0,55.74,55.97,30449.0,55.81,56.0,55.74,55.97,30449.0
2015-07-01 15:30:00,55.99,56.03,55.84,55.93,82613.0,55.99,56.03,55.84,55.93,82613.0
2015-07-02 09:30:00,56.2,56.66,55.92,56.54,24201.0,56.2,56.66,55.92,56.54,24201.0
2015-07-02 10:00:00,56.56,56.78,56.5,56.72,25545.0,56.56,56.78,56.5,56.72,25545.0
2015-07-02 10:30:00,56.71,56.79,56.62,56.7,27616.0,56.71,56.79,56.62,56.7,27616.0
2015-07-02 11:00:00,56.69,56.7,56.49,56.54,31779.0,56.69,56.7,56.49,56.54,31779.0
2015-07-02 11:30:00,56.51,56.68,56.5,56.68,34203.0,56.51,56.68,56.5,56.68,34203.0
2015-07-02 12:00:00,56.68,56.7,56.57,56.64,33207.0,56.68,56.7,56.57,56.64,33207.0
2015-07-02 12:30:00,56.64,56.73,56.6,56.73,33769.0,56.64,56.73,56.6,56.73,33769.0
2015-07-02 13:00:00,56.73,56.73,56.52,56.7,29622.0,56.73,56.73,56.52,56.7,29622.0
2015-07-02 13:30:00,56.7,56.79,56.64,56.79,43351.0,56.7,56.79,56.64,56.79,43351.0
2015-07-02 14:00:00,56.77,56.89,56.74,56.82,72797.0,56.77,56.89,56.74,56.82,72797.0
2015-07-02 14:30:00,56.83,56.87,56.76,56.86,37408.0,56.83,56.87,56.76,56.86,37408.0
2015-07-02 15:00:00,56.85,56.85,56.71,56.81,53806.0,56.85,56.85,56.71,56.81,53806.0
2015-07-02 15:30:00,56.81,56.96,56.75,56.75,174059.0,56.81,56.96,56.75,56.75,174059.0
2015-07-06 09:30:00,56.04,56.75,56.0,56.01,20457.0,56.04,56.75,56.0,56.01,20457.0
2015-07-06 10:00:00,56.04,56.38,55.94,56.35,24722.0,56.04,56.38,55.94,56.35,24722.0
2015-07-06 10:30:00,56.32,56.76,56.32,56.56,32678.0,56.32,56.76,56.32,56.56,32678.0
2015-07-06 11:00:00,56.57,56.66,56.31,56.31,19521.0,56.57,56.66,56.31,56.31,19521.0
2015-07-06 11:30:00,56.29,56.29,56.09,56.12,14621.0,56.29,56.29,56.09,56.12,14621.0
2015-07-06 12:00:00,56.12,56.19,56.08,56.09,12529.0,56.12,56.19,56.08,56.09,12529.0
2015-07-06 12:30:00,56.1,56.1,55.97,55.99,13536.0,56.1,56.1,55.97,55.99,13536.0
2015-07-06 13:00:00,56.01,56.03,55.83,55.85,14700.0,56.01,56.03,55.83,55.85,14700.0
2015-07-06 13:30:00,55.84,55.84,55.62,55.63,25485.0,55.84,55.84,55.62,55.63,25485.0
2015-07-06 14:00:00,55.62,55.7,55.52,55.53,15825.0,55.62,55.7,55.52,55.53,15825.0
2015-07-06 14:30:00,55.55,55.65,55.5,55.58,18454.0,55.55,55.65,55.5,55.58,18454.0
2015-07-06 15:00:00,55.58,55.86,55.54,55.78,32806.0,55.58,55.86,55.54,55.78,32806.0
2015-07-06 15:30:00,55.79,56.0,55.76,55.91,106612.0,55.79,56.0,55.76,55.91,106612.0
2015-07-07 09:30:00,55.86,56.09,55.35,55.44,31341.0,55.86,56.09,55.35,55.44,31341.0
2015-07-07 10:00:00,55.41,55.42,55.05,55.06,28789.0,55.41,55.42,55.05,55.06,28789.0
2015-07-07 10:30:00,55.03,55.15,54.67,55.06,18414.0,55.03,55.15,54.67,55.06,18414.0
2015-07-07 11:00:00,54.97,55.13,54.93,55.0,13669.0,54.97,55.13,54.93,55.0,13669.0
2015-07-07 11:30:00,54.99,55.39,54.82,55.35,33936.0,54.99,55.39,54.82,55.35,33936.0
2015-07-07 12:00:00,55.32,55.33,55.25,55.29,9273.0,55.32,55.33,55.25,55.29,9273.0
2015-07-07 12:30:00,55.32,55.69,55.29,55.61,13878.0,55.32,55.69,55.29,55.61,13878.0
2015-07-07 13:00:00,55.59,55.83,55.53,55.64,11661.0,55.59,55.83,55.53,55.64,11661.0
2015-07-07 13:30:00,55.73,55.83,55.63,55.74,13334.0,55.73,55.83,55.63,55.74,13334.0
2015-07-07 14:00:00,55.76,55.77,55.52,55.55,19420.0,55.76,55.77,55.52,55.55,19420.0
2015-07-07 14:30:00,55.54,56.14,55.51,56.14,27232.0,55.54,56.14,55.51,56.14,27232.0
2015-07-07 15:00:00,56.13,56.29,56.03,56.22,29053.0,56.13,56.29,56.03,56.22,29053.0
2015-07-07 15:30:00,56.22,56.27,56.09,56.23,82075.0,56.22,56.27,56.09,56.23,82075.0
2015-07-08 09:30:00,55.45,55.9,54.96,55.27,26005.0,55.45,55.9,54.96,55.27,26005.0
2015-07-08 10:00:00,55.25,55.25,54.87,54.99,34029.0,55.25,55.25,54.87,54.99,34029.0
2015-07-08 10:30:00,54.94,55.24,54.77,55.19,25164.0,54.94,55.24,54.77,55.19,25164.0
2015-07-08 11:00:00,55.16,55.16,54.64,54.7,28272.0,55.16,55.16,54.64,54.7,28272.0
2015-07-08 11:30:00,54.71,54.81,54.49,54.6,22993.0,54.71,54.81,54.49,54.6,22993.0
2015-07-08 12:00:00,54.59,54.71,54.57,54.58,12450.0,54.59,54.71,54.57,54.58,12450.0
2015-07-08 12:30:00,54.59,54.82,54.47,54.79,11683.0,54.59,54.82,54.47,54.79,11683.0
2015-07-08 13:00:00,54.78,54.81,54.7,54.8,11706.0,54.78,54.81,54.7,54.8,11706.0
2015-07-08 13:30:00,54.79,54.87,54.73,54.87,9717.0,54.79,54.87,54.73,54.87,9717.0
2015-07-08 14:00:00,54.86,54.86,54.53,54.54,24049.0,54.86,54.86,54.53,54.54,24049.0
2015-07-08 14:30:00,54.53,54.53,54.32,54.35,32636.0,54.53,54.53,54.32,54.35,32636.0
2015-07-08 15:00:00,54.36,54.65,54.35,54.55,89897.0,54.36,54.65,54.35,54.55,89897.0
2015-07-08 15:30:00,54.55,54.74,54.54,54.64,148963.0,54.55,54.74,54.54,54.64,148963.0
2015-07-09 09:30:00,55.39,55.7,54.95,54.99,37959.0,55.39,55.7,54.95,54.99,37959.0
2015-07-09 10:00:00,55.01,55.07,54.56,54.58,27395.0,55.01,55.07,54.56,54.58,27395.0
2015-07-09 10:30:00,54.52,54.73,54.52,54.54,34769.0,54.52,54.73,54.52,54.54,34769.0
2015-07-09 11:00:00,54.56,54.64,54.31,54.31,43736.0,54.56,54.64,54.31,54.31,43736.0
2015-07-09 11:30:00,54.31,54.49,54.31,54.33,23892.0,54.31,54.49,54.31,54.33,23892.0
2015-07-09 12:00:00,54.36,54.43,54.24,54.24,61913.0,54.36,54.43,54.24,54.24,61913.0
2015-07-09 12:30:00,54.23,54.37,54.1,54.36,51205.0,54.23,54.37,54.1,54.36,51205.0
2015-07-09 13:00:00,54.35,54.38,54.2,54.26,9137.0,54.35,54.38,54.2,54.26,9137.0
2015-07-09 13:30:00,54.29,54.35,54.23,54.3,13705.0,54.29,54.35,54.23,54.3,13705.0
2015-07-09 14:00:00,54.29,54.33,54.06,54.06,20141.0,54.29,54.33,54.06,54.06,20141.0
2015-07-09 14:30:00,54.09,54.09,53.93,53.99,47962.0,54.09,54.09,53.93,53.99,47962.0
2015-07-09 15:00:00,53.99,54.22,53.97,54.03,47563.0,53.99,54.22,53.97,54.03,47563.0
2015-07-09 15:30:00,54.02,54.04,53.87,53.9,93939.0,54.02,54.04,53.87,53.9,93939.0
2015-07-10 09:30:00,54.67,54.96,54.65,54.65,23865.0,54.67,54.96,54.65,54.65,23865.0
2015-07-10 10:00:00,54.69,54.82,54.42,54.45,11596.0,54.69,54.82,54.42,54.45,11596.0
2015-07-10 10:30:00,54.47,54.52,54.19,54.47,21171.0,54.47,54.52,54.19,54.47,21171.0
2015-07-10 11:00:00,54.47,54.61,54.34,54.34,23409.0,54.47,54.61,54.34,54.34,23409.0
2015-07-10 11:30:00,54.28,54.53,54.26,54.46,15203.0,54.28,54.53,54.26,54.46,15203.0
2015-07-10 12:00:00,54.44,54.47,54.38,54.45,14384.0,54.44,54.47,54.38,54.45,14384.0
2015-07-10 12:30:00,54.41,54.53,54.34,54.49,14649.0,54.41,54.53,54.34,54.49,14649.0
2015-07-10 13:00:00,54.49,54.56,54.41,54.54,15404.0,54.49,54.56,54.41,54.54,15404.0
2015-07-10 13:30:00,54.51,54.54,54.42,54.49,73884.0,54.51,54.54,54.42,54.49,73884.0
2015-07-10 14:00:00,54.53,54.57,54.48,54.51,21399.0,54.53,54.57,54.48,54.51,21399.0
2015-07-10 14:30:00,54.5,54.58,54.48,54.56,57597.0,54.5,54.58,54.48,54.56,57597.0
2015-07-10 15:00:00,54.55,54.64,54.48,54.63,65491.0,54.55,54.64,54.48,54.63,65491.0
2015-07-10 15:30:00,54.63,54.69,54.53,54.53,89082.0,54.63,54.69,54.53,54.53,89082.0
2015-07-13 09:30:00,55.02,55.05,54.56,54.93,24069.0,55.02,55.05,54.56,54.93,24069.0
2015-07-13 10:00:00,54.95,55.02,54.71,54.72,25388.0,54.95,55.02,54.71,54.72,25388.0
2015-07-13 10:30:00,54.73,54.77,54.47,54.48,26751.0,54.73,54.77,54.47,54.48,26751.0
2015-07-13 11:00:00,54.47,54.49,54.33,54.46,45830.0,54.47,54.49,54.33,54.46,45830.0
2015-07-13 11:30:00,54.47,54.5,54.33,54.37,31753.0,54.47,54.5,54.33,54.37,31753.0
2015-07-13 12:00:00,54.39,54.44,54.35,54.44,37085.0,54.39,54.44,54.35,54.44,37085.0
2015-07-13 12:30:00,54.45,54.47,54.26,54.27,33205.0,54.45,54.47,54.26,54.27,33205.0
2015-07-13 13:00:00,54.28,54.28,54.07,54.1,47392.0,54.28,54.28,54.07,54.1,47392.0
2015-07-13 13:30:00,54.11,54.13,54.03,54.1,58395.0,54.11,54.13,54.03,54.1,58395.0
2015-07-13 14:00:00,54.09,54.11,54.07,54.09,48858.0,54.09,54.11,54.07,54.09,48858.0
2015-07-13 14:30:00,54.1,54.37,54.08,54.35,53643.0,54.1,54.37,54.08,54.35,53643.0
2015-07-13 15:00:00,54.35,54.6,54.31,54.53,49430.0,54.35,54.6,54.31,54.53,49430.0
2015-07-13 15:30:00,54.56,54.58,54.45,54.52,136950.0,54.56,54.58,54.45,54.52,136950.0
2015-07-14 09:30:00,54.58,55.0,54.58,54.87,25094.0,54.58,55.0,54.58,54.87,25094.0
2015-07-14 10:00:00,55.0,55.03,54.83,54.92,45188.0,55.0,55.03,54.83,54.92,45188.0
2015-07-14 10:30:00,54.94,55.05,54.88,54.98,48782.0,54.94,55.05,54.88,54.98,48782.0
2015-07-14 11:00:00,54.97,55.16,54.94,54.97,26929.0,54.97,55.16,54.94,54.97,26929.0
2015-07-14 11:30:00,54.98,55.05,54.95,55.02,32316.0,54.98,55.05,54.95,55.02,32316.0
2015-07-14 12:00:00,55.05,55.05,54.92,54.95,22922.0,55.05,55.05,54.92,54.95,22922.0
2015-07-14 12:30:00,54.98,55.02,54.87,54.89,19010.0,54.98,55.02,54.87,54.89,19010.0
2015-07-14 13:00:00,54.89,55.02,54.87,55.01,35697.0,54.89,55.02,54.87,55.01,35697.0
2015-07-14 13:30:00,55.01,55.09,55.0,55.05,14735.0,55.01,55.09,55.0,55.05,14735.0
2015-07-14 14:00:00,55.05,55.1,55.0,55.09,19785.0,55.05,55.1,55.0,55.09,19785.0
2015-07-14 14:30:00,55.1,55.15,55.07,55.1,30420.0,55.1,55.15,55.07,55.1,30420.0
2015-07-14 15:00:00,55.11,55.26,55.1,55.19,36392.0,55.11,55.26,55.1,55.19,36392.0
2015-07-14 15:30:00,55.2,55.21,55.05,55.05,101342.0,55.2,55.21,55.05,55.05,101342.0
2015-07-15 09:30:00,54.97,55.14,54.67,55.05,81222.0,54.97,55.14,54.67,55.05,81222.0
2015-07-15 10:00:00,55.06,55.14,54.97,55.05,45600.0,55.06,55.14,54.97,55.05,45600.0
2015-07-15 10:30:00,55.0,55.18,54.99,55.06,22560.0,55.0,55.18,54.99,55.06,22560.0
2015-07-15 11:00:00,55.06,55.08,54.95,54.97,89769.0,55.06,55.08,54.95,54.97,89769.0
2015-07-15 11:30:00,54.97,55.0,54.71,54.73,22399.0,54.97,55.0,54.71,54.73,22399.0
2015-07-15 12:00:00,54.73,54.93,54.72,54.84,25644.0,54.73,54.93,54.72,54.84,25644.0
2015-07-15 12:30:00,54.82,54.91,54.79,54.89,55503.0,54.82,54.91,54.79,54.89,55503.0
2015-07-15 13:00:00,54.94,54.97,54.85,54.97,7699.0,54.94,54.97,54.85,54.97,7699.0
2015-07-15 13:30:00,54.97,54.97,54.85,54.86,10071.0,54.97,54.97,54.85,54.86,10071.0
2015-07-15 14:00:00,54.87,54.9,54.82,54.87,22144.0,54.87,54.9,54.82,54.87,22144.0
2015-07-15 14:30:00,54.86,54.87,54.59,54.65,20705.0,54.86,54.87,54.59,54.65,20705.0
2015-07-15 15:00:00,54.65,54.83,54.63,54.83,49634.0,54.65,54.83,54.63,54.83,49634.0
2015-07-15 15:30:00,54.82,54.98,54.82,54.92,112831.0,54.82,54.98,54.82,54.92,112831.0
2015-07-16 09:30:00,55.54,55.7,55.21,55.49,42865.0,55.54,55.7,55.21,55.49,42865.0
2015-07-16 10:00:00,55.59,55.59,55.12,55.19,77657.0,55.59,55.59,55.12,55.19,77657.0
2015-07-16 10:30:00,55.17,55.2,54.98,55.13,39602.0,55.17,55.2,54.98,55.13,39602.0
2015-07-16 11:00:00,55.14,55.24,55.05,55.05,14313.0,55.14,55.24,55.05,55.05,14313.0
2015-07-16 11:30:00,55.08,55.26,55.08,55.13,28280.0,55.08,55.26,55.08,55.13,28280.0
2015-07-16 12:00:00,55.14,55.16,54.98,54.99,24655.0,55.14,55.16,54.98,54.99,24655.0
2015-07-16 12:30:00,54.99,55.01,54.93,54.98,16713.0,54.99,55.01,54.93,54.98,16713.0
2015-07-16 13:00:00,54.98,54.99,54.84,54.96,21499.0,54.98,54.99,54.84,54.96,21499.0
2015-07-16 13:30:00,54.97,55.04,54.94,55.01,30488.0,54.97,55.04,54.94,55.01,30488.0
2015-07-16 14:00:00,55.02,55.16,54.99,55.14,40928.0,55.02,55.16,54.99,55.14,40928.0
2015-07-16 14:30:00,55.15,55.16,54.99,55.03,21938.0,55.15,55.16,54.99,55.03,21938.0
2015-07-16 15:00:00,55.03,55.13,55.01,55.13,42295.0,55.03,55.13,55.01,55.13,42295.0
2015-07-16 15:30:00,55.14,55.22,55.12,55.17,72284.0,55.14,55.22,55.12,55.17,72284.0
2015-07-17 09:30:00,55.19,55.33,54.75,54.75,25809.0,55.19,55.33,54.75,54.75,25809.0
2015-07-17 10:00:00,54.79,54.93,54.54,54.59,22861.0,54.79,54.93,54.54,54.59,22861.0
2015-07-17 10:30:00,54.54,54.63,54.51,54.59,27569.0,54.54,54.63,54.51,54.59,27569.0
2015-07-17 11:00:00,54.57,54.59,54.38,54.4,21502.0,54.57,54.59,54.38,54.4,21502.0
2015-07-17 11:30:00,54.4,54.61,54.38,54.58,16151.0,54.4,54.61,54.38,54.58,16151.0
2015-07-17 12:00:00,54.56,54.6,54.49,54.6,15993.0,54.56,54.6,54.49,54.6,15993.0
2015-07-17 12:30:00,54.6,54.65,54.58,54.62,11547.0,54.6,54.65,54.58,54.62,11547.0
2015-07-17 13:00:00,54.6,54.61,54.54,54.59,9653.0,54.6,54.61,54.54,54.59,9653.0
2015-07-17 13:30:00,54.59,54.67,54.55,54.63,12949.0,54.59,54.67,54.55,54.63,12949.0
2015-07-17 14:00:00,54.63,54.77,54.63,54.74,10903.0,54.63,54.77,54.63,54.74,10903.0
2015-07-17 14:30:00,54.75,54.8,54.62,54.72,27784.0,54.75,54.8,54.62,54.72,27784.0
2015-07-17 15:00:00,54.73,54.86,54.68,54.86,26443.0,54.73,54.86,54.68,54.86,26443.0
2015-07-17 15:30:00,54.87,54.93,54.74,54.75,75920.0,54.87,54.93,54.74,54.75,75920.0
2015-07-20 09:30:00,54.96,54.98,54.6,54.74,35265.0,54.96,54.98,54.6,54.74,35265.0
2015-07-20 10:00:00,54.71,54.91,54.69,54.79,68648.0,54.71,54.91,54.69,54.79,68648.0
2015-07-20 10:30:00,54.77,54.82,54.69,54.73,22923.0,54.77,54.82,54.69,54.73,22923.0
2015-07-20 11:00:00,54.72,54.82,54.68,54.68,16106.0,54.72,54.82,54.68,54.68,16106.0
2015-07-20 11:30:00,54.67,54.71,54.62,54.7,18539.0,54.67,54.71,54.62,54.7,18539.0
2015-07-20 12:00:00,54.7,54.81,54.66,54.78,18129.0,54.7,54.81,54.66,54.78,18129.0
2015-07-20 12:30:00,54.79,54.96,54.79,54.89,18100.0,54.79,54.96,54.79,54.89,18100.0
2015-07-20 13:00:00,54.88,54.91,54.81,54.87,20364.0,54.88,54.91,54.81,54.87,20364.0
2015-07-20 13:30:00,54.87,54.93,54.83,54.86,19148.0,54.87,54.93,54.83,54.86,19148.0
2015-07-20 14:00:00,54.86,54.97,54.77,54.96,23336.0,54.86,54.97,54.77,54.96,23336.0
2015-07-20 14:30:00,54.96,54.99,54.82,54.83,16787.0,54.96,54.99,54.82,54.83,16787.0
2015-07-20 15:00:00,54.82,54.94,54.77,54.82,36516.0,54.82,54.94,54.77,54.82,36516.0
2015-07-20 15:30:00,54.82,54.87,54.69,54.78,86228.0,54.82,54.87,54.69,54.78,86228.0
2015-07-21 09:30:00,54.87,55.3,54.63,55.22,39869.0,54.87,55.3,54.63,55.22,39869.0
2015-07-21 10:00:00,55.23,55.47,55.2,55.45,70257.0,55.23,55.47,55.2,55.45,70257.0
2015-07-21 10:30:00,55.45,55.45,55.2,55.27,55945.0,55.45,55.45,55.2,55.27,55945.0
2015-07-21 11:00:00,55.27,55.33,55.16,55.3,84546.0,55.27,55.33,55.16,55.3,84546.0
2015-07-21 11:30:00,55.28,55.29,55.03,55.13,54444.0,55.28,55.29,55.03,55.13,54444.0
2015-07-21 12:00:00,55.14,55.16,54.96,55.05,21109.0,55.14,55.16,54.96,55.05,21109.0
2015-07-21 12:30:00,55.07,55.11,54.94,54.95,14697.0,55.07,55.11,54.94,54.95,14697.0
2015-07-21 13:00:00,54.94,54.95,54.74,54.77,13465.0,54.94,54.95,54.74,54.77,13465.0
2015-07-21 13:30:00,54.74,54.77,54.66,54.77,13124.0,54.74,54.77,54.66,54.77,13124.0
2015-07-21 14:00:00,54.77,54.78,54.65,54.75,24384.0,54.77,54.78,54.65,54.75,24384.0
2015-07-21 14:30:00,54.75,54.81,54.7,54.76,24254.0,54.75,54.81,54.7,54.76,24254.0
2015-07-21 15:00:00,54.76,54.8,54.62,54.7,39151.0,54.76,54.8,54.62,54.7,39151.0
2015-07-21 15:30:00,54.7,54.78,54.6,54.62,105185.0,54.7,54.78,54.6,54.62,105185.0
2015-07-22 09:30:00,53.32,53.73,52.63,52.66,145896.0,53.32,53.73,52.63,52.66,145896.0
2015-07-22 10:00:00,52.64,53.22,52.64,53.06,83885.0,52.64,53.22,52.64,53.06,83885.0
2015-07-22 10:30:00,53.09,53.28,53.01,53.28,57672.0,53.09,53.28,53.01,53.28,57672.0
2015-07-22 11:00:00,53.28,53.28,53.02,53.11,72251.0,53.28,53.28,53.02,53.11,72251.0
2015-07-22 11:30:00,53.1,53.19,52.98,53.07,65301.0,53.1,53.19,52.98,53.07,65301.0
2015-07-22 12:00:00,53.07,53.27,52.98,53.12,89106.0,53.07,53.27,52.98,53.12,89106.0
2015-07-22 12:30:00,53.14,53.14,52.93,53.1,51766.0,53.14,53.14,52.93,53.1,51766.0
2015-07-22 13:00:00,53.1,53.12,52.97,52.97,71845.0,53.1,53.12,52.97,52.97,71845.0
2015-07-22 13:30:00,52.99,53.03,52.88,52.9,107271.0,52.99,53.03,52.88,52.9,107271.0
2015-07-22 14:00:00,52.9,52.94,52.84,52.86,62847.0,52.9,52.94,52.84,52.86,62847.0
2015-07-22 14:30:00,52.85,53.06,52.79,53.0,69095.0,52.85,53.06,52.79,53.0,69095.0
2015-07-22 15:00:00,52.99,53.09,52.8,52.94,86803.0,52.99,53.09,52.8,52.94,86803.0
2015-07-22 15:30:00,52.93,53.1,52.9,53.0,208635.0,52.93,53.1,52.9,53.0,208635.0
2015-07-23 09:30:00,53.11,53.75,53.11,53.7,53058.0,53.11,53.75,53.11,53.7,53058.0
2015-07-23 10:00:00,53.75,54.26,53.69,54.26,57974.0,53.75,54.26,53.69,54.26,57974.0
2015-07-23 10:30:00,54.3,54.55,54.28,54.53,35197.0,54.3,54.55,54.28,54.53,35197.0
2015-07-23 11:00:00,54.55,54.65,54.31,54.32,30792.0,54.55,54.65,54.31,54.32,30792.0
2015-07-23 11:30:00,54.32,54.34,54.08,54.11,23578.0,54.32,54.34,54.08,54.11,23578.0
2015-07-23 12:00:00,54.09,54.09,53.75,53.94,28723.0,54.09,54.09,53.75,53.94,28723.0
2015-07-23 12:30:00,53.93,54.06,53.9,53.97,23259.0,53.93,54.06,53.9,53.97,23259.0
2015-07-23 13:00:00,53.99,54.13,53.91,54.13,45008.0,53.99,54.13,53.91,54.13,45008.0
2015-07-23 13:30:00,54.09,54.27,53.99,54.27,26067.0,54.09,54.27,53.99,54.27,26067.0
2015-07-23 14:00:00,54.27,54.28,54.02,54.04,19725.0,54.27,54.28,54.02,54.04,19725.0
2015-07-23 14:30:00,54.03,54.21,53.93,53.97,17119.0,54.03,54.21,53.93,53.97,17119.0
2015-07-23 15:00:00,53.96,53.97,53.81,53.91,31666.0,53.96,53.97,53.81,53.91,31666.0
2015-07-23 15:30:00,53.91,54.07,53.88,53.9,113277.0,53.91,54.07,53.88,53.9,113277.0
2015-07-24 09:30:00,53.7,54.2,53.68,53.98,33128.0,53.7,54.2,53.68,53.98,33128.0
2015-07-24 10:00:00,53.98,53.98,53.41,53.45,18535.0,53.98,53.98,53.41,53.45,18535.0
2015-07-24 10:30:00,53.47,53.62,53.31,53.44,25708.0,53.47,53.62,53.31,53.44,25708.0
2015-07-24 11:00:00,53.43,53.76,53.4,53.71,32957.0,53.43,53.76,53.4,53.71,32957.0
2015-07-24 11:30:00,53.74,53.86,53.68,53.83,39746.0,53.74,53.86,53.68,53.83,39746.0
2015-07-24 12:00:00,53.83,53.83,53.51,53.6,21546.0,53.83,53.83,53.51,53.6,21546.0
2015-07-24 12:30:00,53.6,53.77,53.58,53.58,21287.0,53.6,53.77,53.58,53.58,21287.0
2015-07-24 13:00:00,53.6,53.61,53.32,53.42,15075.0,53.6,53.61,53.32,53.42,15075.0
2015-07-24 13:30:00,53.43,53.45,53.29,53.35,22856.0,53.43,53.45,53.29,53.35,22856.0
2015-07-24 14:00:00,53.34,53.44,53.18,53.42,33479.0,53.34,53.44,53.18,53.42,33479.0
2015-07-24 14:30:00,53.42,53.49,53.32,53.37,36193.0,53.42,53.49,53.32,53.37,36193.0
2015-07-24 15:00:00,53.36,53.45,53.19,53.21,65803.0,53.36,53.45,53.19,53.21,65803.0
2015-07-24 15:30:00,53.21,53.3,53.11,53.23,89699.0,53.21,53.3,53.11,53.23,89699.0
2015-07-27 09:30:00,52.75,53.08,52.39,52.93,25793.0,52.75,53.08,52.39,52.93,25793.0
2015-07-27 10:00:00,52.87,53.07,52.76,53.03,46918.0,52.87,53.07,52.76,53.03,46918.0
2015-07-27 10:30:00,53.01,53.17,52.81,52.97,23077.0,53.01,53.17,52.81,52.97,23077.0
2015-07-27 11:00:00,52.93,53.13,52.81,52.9,26320.0,52.93,53.13,52.81,52.9,26320.0
2015-07-27 11:30:00,52.9,52.95,52.75,52.79,24137.0,52.9,52.95,52.75,52.79,24137.0
2015-07-27 12:00:00,52.82,52.84,52.69,52.74,17019.0,52.82,52.84,52.69,52.74,17019.0
2015-07-27 12:30:00,52.73,52.82,52.67,52.72,13565.0,52.73,52.82,52.67,52.72,13565.0
2015-07-27 13:00:00,52.74,52.75,52.67,52.7,35614.0,52.74,52.75,52.67,52.7,35614.0
2015-07-27 13:30:00,52.7,52.8,52.67,52.74,30530.0,52.7,52.8,52.67,52.74,30530.0
2015-07-27 14:00:00,52.74,52.75,52.65,52.71,34056.0,52.74,52.75,52.65,52.71,34056.0
2015-07-27 14:30:00,52.72,52.85,52.65,52.83,42032.0,52.72,52.85,52.65,52.83,42032.0
2015-07-27 15:00:00,52.83,52.83,52.63,52.68,106653.0,52.83,52.83,52.63,52.68,106653.0
2015-07-27 15:30:00,52.69,52.86,52.68,52.83,139075.0,52.69,52.86,52.68,52.83,139075.0
2015-07-28 09:30:00,54.25,55.71,54.25,55.09,117409.0,54.25,55.71,54.25,55.09,117409.0
2015-07-28 10:00:00,55.08,55.49,54.94,55.03,75620.0,55.08,55.49,54.94,55.03,75620.0
2015-07-28 10:30:00,55.08,55.61,54.97,55.51,118855.0,55.08,55.61,54.97,55.51,118855.0
2015-07-28 11:00:00,55.51,56.24,55.48,56.03,72058.0,55.51,56.24,55.48,56.03,72058.0
2015-07-28 11:30:00,56.07,56.18,55.84,56.0,36289.0,56.07,56.18,55.84,56.0,36289.0
2015-07-28 12:00:00,56.0,56.39,55.98,56.35,49404.0,56.0,56.39,55.98,56.35,49404.0
2015-07-28 12:30:00,56.35,56.35,55.91,56.13,38300.0,56.35,56.35,55.91,56.13,38300.0
2015-07-28 13:00:00,56.11,56.71,56.06,56.47,44992.0,56.11,56.71,56.06,56.47,44992.0
2015-07-28 13:30:00,56.49,56.49,55.74,56.15,75939.0,56.49,56.49,55.74,56.15,75939.0
2015-07-28 14:00:00,56.17,56.34,56.0,56.17,46428.0,56.17,56.34,56.0,56.17,46428.0
2015-07-28 14:30:00,56.17,56.95,56.17,56.94,96455.0,56.17,56.95,56.17,56.94,96455.0
2015-07-28 15:00:00,56.97,56.97,56.38,56.4,102376.0,56.97,56.97,56.38,56.4,102376.0
2015-07-28 15:30:00,56.4,56.46,56.17,56.36,181864.0,56.4,56.46,56.17,56.36,181864.0
2015-07-29 09:30:00,56.92,58.59,56.92,58.58,152459.0,56.92,58.59,56.92,58.58,152459.0
2015-07-29 10:00:00,58.64,58.64,57.92,57.98,101162.0,58.64,58.64,57.92,57.98,101162.0
2015-07-29 10:30:00,57.97,58.66,57.97,58.45,165568.0,57.97,58.66,57.97,58.45,165568.0
2015-07-29 11:00:00,58.46,58.98,58.39,58.79,56895.0,58.46,58.98,58.39,58.79,56895.0
2015-07-29 11:30:00,58.78,58.94,58.61,58.65,41352.0,58.78,58.94,58.61,58.65,41352.0
2015-07-29 12:00:00,58.66,58.77,58.45,58.48,49308.0,58.66,58.77,58.45,58.48,49308.0
2015-07-29 12:30:00,58.49,58.57,57.88,57.88,64546.0,58.49,58.57,57.88,57.88,64546.0
2015-07-29 13:00:00,57.86,57.94,57.57,57.79,44328.0,57.86,57.94,57.57,57.79,44328.0
2015-07-29 13:30:00,57.77,57.88,57.66,57.85,37342.0,57.77,57.88,57.66,57.85,37342.0
2015-07-29 14:00:00,57.83,58.14,57.58,57.85,44206.0,57.83,58.14,57.58,57.85,44206.0
2015-07-29 14:30:00,57.86,58.12,57.86,58.08,40562.0,57.86,58.12,57.86,58.08,40562.0
2015-07-29 15:00:00,58.08,58.28,57.93,58.18,70347.0,58.08,58.28,57.93,58.18,70347.0
2015-07-29 15:30:00,58.18,58.45,58.09,58.4,228915.0,58.18,58.45,58.09,58.4,228915.0
2015-07-30 09:30:00,58.12,58.77,58.12,58.21,78646.0,58.12,58.77,58.12,58.21,78646.0
2015-07-30 10:00:00,58.16,58.37,58.08,58.31,35643.0,58.16,58.37,58.08,58.31,35643.0
2015-07-30 10:30:00,58.36,58.43,57.89,57.89,29033.0,58.36,58.43,57.89,57.89,29033.0
2015-07-30 11:00:00,57.87,58.26,57.86,58.21,13986.0,57.87,58.26,57.86,58.21,13986.0
2015-07-30 11:30:00,58.22,58.4,58.18,58.24,19085.0,58.22,58.4,58.18,58.24,19085.0
2015-07-30 12:00:00,58.24,58.29,58.17,58.18,12785.0,58.24,58.29,58.17,58.18,12785.0
2015-07-30 12:30:00,58.2,58.2,57.96,58.08,13699.0,58.2,58.2,57.96,58.08,13699.0
2015-07-30 13:00:00,58.08,58.1,57.89,57.96,49670.0,58.08,58.1,57.89,57.96,49670.0
2015-07-30 13:30:00,57.96,57.99,57.72,57.78,29829.0,57.96,57.99,57.72,57.78,29829.0
2015-07-30 14:00:00,57.78,58.04,57.78,57.98,25552.0,57.78,58.04,57.78,57.98,25552.0
2015-07-30 14:30:00,57.97,58.22,57.97,58.22,25481.0,57.97,58.22,57.97,58.22,25481.0
2015-07-30 15:00:00,58.21,58.28,58.17,58.25,24173.0,58.21,58.28,58.17,58.25,24173.0
2015-07-30 15:30:00,58.24,58.27,58.13,58.21,107518.0,58.24,58.27,58.13,58.21,107518.0
2015-07-31 09:30:00,58.66,58.66,58.1,58.34,31855.0,58.66,58.66,58.1,58.34,31855.0
2015-07-31 10:00:00,58.33,58.49,58.2,58.37,17583.0,58.33,58.49,58.2,58.37,17583.0
2015-07-31 10:30:00,58.37,58.64,58.36,58.57,22464.0,58.37,58.64,58.36,58.57,22464.0
2015-07-31 11:00:00,58.58,58.58,58.33,58.46,15167.0,58.58,58.58,58.33,58.46,15167.0
2015-07-31 11:30:00,58.48,58.54,58.35,58.35,12181.0,58.48,58.54,58.35,58.35,12181.0
2015-07-31 12:00:00,58.37,58.49,58.37,58.47,10022.0,58.37,58.49,58.37,58.47,10022.0
2015-07-31 12:30:00,58.48,58.48,58.35,58.41,8085.0,58.48,58.48,58.35,58.41,8085.0
2015-07-31 13:00:00,58.41,58.51,58.39,58.39,15734.0,58.41,58.51,58.39,58.39,15734.0
2015-07-31 13:30:00,58.36,58.48,58.28,58.29,45493.0,58.36,58.48,58.28,58.29,45493.0
2015-07-31 14:00:00,58.29,58.42,58.28,58.3,28243.0,58.29,58.42,58.28,58.3,28243.0
2015-07-31 14:30:00,58.29,58.43,58.27,58.37,38218.0,58.29,58.43,58.27,58.37,38218.0
2015-07-31 15:00:00,58.37,58.45,58.13,58.15,39796.0,58.37,58.45,58.13,58.15,39796.0
2015-07-31 15:30:00,58.15,58.23,58.11,58.18,123699.0,58.15,58.23,58.11,58.18,123699.0
2015-08-03 09:30:00,58.15,58.21,57.53,57.65,36839.0,58.15,58.21,57.53,57.65,36839.0
2015-08-03 10:00:00,57.62,57.78,57.33,57.43,30936.0,57.62,57.78,57.33,57.43,30936.0
2015-08-03 10:30:00,57.44,57.66,57.38,57.59,27746.0,57.44,57.66,57.38,57.59,27746.0
2015-08-03 11:00:00,57.66,57.8,57.57,57.61,17672.0,57.66,57.8,57.57,57.61,17672.0
2015-08-03 11:30:00,57.59,57.63,57.21,57.3,36907.0,57.59,57.63,57.21,57.3,36907.0
2015-08-03 12:00:00,57.33,57.48,57.24,57.34,15391.0,57.33,57.48,57.24,57.34,15391.0
2015-08-03 12:30:00,57.31,57.31,56.89,56.95,29797.0,57.31,57.31,56.89,56.95,29797.0
2015-08-03 13:00:00,56.93,57.13,56.85,57.1,32149.0,56.93,57.13,56.85,57.1,32149.0
2015-08-03 13:30:00,57.08,57.3,57.03,57.13,23998.0,57.08,57.3,57.03,57.13,23998.0
2015-08-03 14:00:00,57.12,57.13,56.87,56.96,35578.0,57.12,57.13,56.87,56.96,35578.0
2015-08-03 14:30:00,56.96,57.08,56.93,56.95,39536.0,56.96,57.08,56.93,56.95,39536.0
2015-08-03 15:00:00,56.95,57.12,56.87,56.9,39099.0,56.95,57.12,56.87,56.9,39099.0
2015-08-03 15:30:00,56.91,57.13,56.9,57.09,106873.0,56.91,57.13,56.9,57.09,106873.0
2015-08-04 09:30:00,57.09,57.59,56.88,57.45,28760.0,57.09,57.59,56.88,57.45,28760.0
2015-08-04 10:00:00,57.45,57.61,57.28,57.43,17661.0,57.45,57.61,57.28,57.43,17661.0
2015-08-04 10:30:00,57.38,57.5,57.24,57.39,60188.0,57.38,57.5,57.24,57.39,60188.0
2015-08-04 11:00:00,57.38,57.51,57.35,57.44,36635.0,57.38,57.51,57.35,57.44,36635.0
2015-08-04 11:30:00,57.47,57.47,57.3,57.36,21076.0,57.47,57.47,57.3,57.36,21076.0
2015-08-04 12:00:00,57.36,57.47,57.21,57.21,11406.0,57.36,57.47,57.21,57.21,11406.0
2015-08-04 12:30:00,57.2,57.21,56.84,57.06,36996.0,57.2,57.21,56.84,57.06,36996.0
2015-08-04 13:00:00,57.02,57.12,56.98,57.11,5677.0,57.02,57.12,56.98,57.11,5677.0
2015-08-04 13:30:00,57.09,57.11,56.69,56.76,15052.0,57.09,57.11,56.69,56.76,15052.0
2015-08-04 14:00:00,56.76,56.9,56.68,56.8,22059.0,56.76,56.9,56.68,56.8,22059.0
2015-08-04 14:30:00,56.81,57.11,56.81,57.06,27133.0,56.81,57.11,56.81,57.06,27133.0
2015-08-04 15:00:00,57.09,57.35,57.03,57.31,52022.0,57.09,57.35,57.03,57.31,52022.0
2015-08-04 15:30:00,57.3,57.42,57.19,57.31,105668.0,57.3,57.42,57.19,57.31,105668.0
2015-08-05 09:30:00,57.68,58.55,57.68,58.5,28007.0,57.68,58.55,57.68,58.5,28007.0
2015-08-05 10:00:00,58.48,58.82,58.32,58.82,31955.0,58.48,58.82,58.32,58.82,31955.0
2015-08-05 10:30:00,58.84,59.01,58.75,58.81,43684.0,58.84,59.01,58.75,58.81,43684.0
2015-08-05 11:00:00,58.79,59.19,58.65,59.04,35540.0,58.79,59.19,58.65,59.04,35540.0
2015-08-05 11:30:00,59.05,59.14,58.73,58.75,41333.0,59.05,59.14,58.73,58.75,41333.0
2015-08-05 12:00:00,58.76,58.84,58.4,58.44,26752.0,58.76,58.84,58.4,58.44,26752.0
2015-08-05 12:30:00,58.46,58.79,58.46,58.77,31430.0,58.46,58.79,58.46,58.77,31430.0
2015-08-05 13:00:00,58.79,58.83,58.6,58.81,32578.0,58.79,58.83,58.6,58.81,32578.0
2015-08-05 13:30:00,58.82,59.17,58.79,59.1,38893.0,58.82,59.17,58.79,59.1,38893.0
2015-08-05 14:00:00,59.09,59.15,58.94,59.13,31132.0,59.09,59.15,58.94,59.13,31132.0
2015-08-05 14:30:00,59.14,59.24,59.04,59.1,56424.0,59.14,59.24,59.04,59.1,56424.0
2015-08-05 15:00:00,59.12,59.33,59.07,59.25,64863.0,59.12,59.33,59.07,59.25,64863.0
2015-08-05 15:30:00,59.24,59.24,59.0,59.1,108575.0,59.24,59.24,59.0,59.1,108575.0
2015-08-06 09:30:00,59.24,59.5,58.62,58.67,65980.0,59.24,59.5,58.62,58.67,65980.0
2015-08-06 10:00:00,58.65,58.77,58.52,58.64,34696.0,58.65,58.77,58.52,58.64,34696.0
2015-08-06 10:30:00,58.62,59.0,58.6,58.73,35265.0,58.62,59.0,58.6,58.73,35265.0
2015-08-06 11:00:00,58.75,58.76,58.25,58.25,31334.0,58.75,58.76,58.25,58.25,31334.0
2015-08-06 11:30:00,58.28,58.45,58.14,58.22,25427.0,58.28,58.45,58.14,58.22,25427.0
2015-08-06 12:00:00,58.19,58.42,58.19,58.32,21003.0,58.19,58.42,58.19,58.32,21003.0
2015-08-06 12:30:00,58.35,58.35,58.09,58.09,92108.0,58.35,58.35,58.09,58.09,92108.0
2015-08-06 13:00:00,58.09,58.47,58.07,58.47,15947.0,58.09,58.47,58.07,58.47,15947.0
2015-08-06 13:30:00,58.52,58.52,58.31,58.36,17489.0,58.52,58.52,58.31,58.36,17489.0
2015-08-06 14:00:00,58.37,58.58,58.35,58.58,24955.0,58.37,58.58,58.35,58.58,24955.0
2015-08-06 14:30:00,58.65,58.65,58.4,58.46,29121.0,58.65,58.65,58.4,58.46,29121.0
2015-08-06 15:00:00,58.5,58.54,58.27,58.31,38463.0,58.5,58.54,58.27,58.31,38463.0
2015-08-06 15:30:00,58.31,58.32,58.19,58.3,112104.0,58.31,58.32,58.19,58.3,112104.0
2015-08-07 09:30:00,58.02,58.54,57.76,58.41,38912.0,58.02,58.54,57.76,58.41,38912.0
2015-08-07 10:00:00,58.39,58.45,58.16,58.2,29584.0,58.39,58.45,58.16,58.2,29584.0
2015-08-07 10:30:00,58.2,58.21,58.06,58.12,15387.0,58.2,58.21,58.06,58.12,15387.0
2015-08-07 11:00:00,58.07,58.1,57.95,58.03,55744.0,58.07,58.1,57.95,58.03,55744.0
2015-08-07 11:30:00,58.06,58.2,58.05,58.14,22360.0,58.06,58.2,58.05,58.14,22360.0
2015-08-07 12:00:00,58.14,58.25,58.13,58.16,20268.0,58.14,58.25,58.13,58.16,20268.0
2015-08-07 12:30:00,58.17,58.17,58.04,58.13,26183.0,58.17,58.17,58.04,58.13,26183.0
2015-08-07 13:00:00,58.14,58.17,57.97,58.02,55350.0,58.14,58.17,57.97,58.02,55350.0
2015-08-07 13:30:00,58.04,58.19,57.94,58.06,60281.0,58.04,58.19,57.94,58.06,60281.0
2015-08-07 14:00:00,58.07,58.14,57.91,57.95,24662.0,58.07,58.14,57.91,57.95,24662.0
2015-08-07 14:30:00,57.97,58.04,57.9,57.91,11466.0,57.97,58.04,57.9,57.91,11466.0
2015-08-07 15:00:00,57.91,58.03,57.76,58.01,27905.0,57.91,58.03,57.76,58.01,27905.0
2015-08-07 15:30:00,58.02,58.08,57.92,58.03,74655.0,58.02,58.08,57.92,58.03,74655.0
2015-08-10 09:30:00,58.64,58.86,58.3,58.72,42054.0,58.64,58.86,58.3,58.72,42054.0
2015-08-10 10:00:00,58.74,58.87,58.65,58.87,67722.0,58.74,58.87,58.65,58.87,67722.0
2015-08-10 10:30:00,58.93,59.08,58.91,59.05,12726.0,58.93,59.08,58.91,59.05,12726.0
2015-08-10 11:00:00,59.05,59.22,59.0,59.02,11379.0,59.05,59.22,59.0,59.02,11379.0
2015-08-10 11:30:00,58.96,59.15,58.96,59.1,13602.0,58.96,59.15,58.96,59.1,13602.0
2015-08-10 12:00:00,59.07,59.24,59.07,59.19,12737.0,59.07,59.24,59.07,59.19,12737.0
2015-08-10 12:30:00,59.16,59.2,59.06,59.16,23236.0,59.16,59.2,59.06,59.16,23236.0
2015-08-10 13:00:00,59.19,59.2,59.14,59.2,22151.0,59.19,59.2,59.14,59.2,22151.0
2015-08-10 13:30:00,59.19,59.46,59.14,59.25,22310.0,59.19,59.46,59.14,59.25,22310.0
2015-08-10 14:00:00,59.26,59.33,59.18,59.2,31671.0,59.26,59.33,59.18,59.2,31671.0
2015-08-10 14:30:00,59.21,59.23,59.08,59.22,33397.0,59.21,59.23,59.08,59.22,33397.0
2015-08-10 15:00:00,59.2,59.38,59.18,59.37,25830.0,59.2,59.38,59.18,59.37,25830.0
2015-08-10 15:30:00,59.37,59.41,59.23,59.27,138356.0,59.37,59.41,59.23,59.27,138356.0
2015-08-11 09:30:00,58.58,58.78,58.43,58.77,36021.0,58.58,58.78,58.43,58.77,36021.0
2015-08-11 10:00:00,58.77,59.25,58.63,59.17,38303.0,58.77,59.25,58.63,59.17,38303.0
2015-08-11 10:30:00,59.17,59.24,58.99,59.11,37442.0,59.17,59.24,58.99,59.11,37442.0
2015-08-11 11:00:00,59.1,59.1,58.76,58.76,29010.0,59.1,59.1,58.76,58.76,29010.0
2015-08-11 11:30:00,58.74,58.9,58.52,58.57,29540.0,58.74,58.9,58.52,58.57,29540.0
2015-08-11 12:00:00,58.55,58.71,58.5,58.62,17971.0,58.55,58.71,58.5,58.62,17971.0
2015-08-11 12:30:00,58.63,58.71,58.27,58.27,23175.0,58.63,58.71,58.27,58.27,23175.0
2015-08-11 13:00:00,58.25,58.35,58.08,58.1,66885.0,58.25,58.35,58.08,58.1,66885.0
2015-08-11 13:30:00,58.09,58.23,58.0,58.04,52724.0,58.09,58.23,58.0,58.04,52724.0
2015-08-11 14:00:00,58.04,58.39,58.02,58.36,52423.0,58.04,58.39,58.02,58.36,52423.0
2015-08-11 14:30:00,58.35,58.41,58.19,58.41,45935.0,58.35,58.41,58.19,58.41,45935.0
2015-08-11 15:00:00,58.38,58.41,58.18,58.36,70487.0,58.38,58.41,58.18,58.36,70487.0
2015-08-11 15:30:00,58.35,58.51,58.35,58.38,121745.0,58.35,58.51,58.35,58.38,121745.0
2015-08-12 09:30:00,57.64,58.06,56.87,56.87,44861.0,57.64,58.06,56.87,56.87,44861.0
2015-08-12 10:00:00,56.91,57.03,56.4,56.7,89499.0,56.91,57.03,56.4,56.7,89499.0
2015-08-12 10:30:00,56.74,57.03,56.6,56.74,73795.0,56.74,57.03,56.6,56.74,73795.0
2015-08-12 11:00:00,56.75,57.03,56.72,56.89,56732.0,56.75,57.03,56.72,56.89,56732.0
2015-08-12 11:30:00,56.91,57.1,56.79,56.79,31753.0,56.91,57.1,56.79,56.79,31753.0
2015-08-12 12:00:00,56.79,56.8,56.53,56.75,86403.0,56.79,56.8,56.53,56.75,86403.0
2015-08-12 12:30:00,56.76,56.97,56.75,56.97,102793.0,56.76,56.97,56.75,56.97,102793.0
2015-08-12 13:00:00,56.97,57.42,56.96,57.22,31962.0,56.97,57.42,56.96,57.22,31962.0
2015-08-12 13:30:00,57.22,57.3,56.98,57.23,92469.0,57.22,57.3,56.98,57.23,92469.0
2015-08-12 14:00:00,57.25,57.3,57.07,57.1,81744.0,57.25,57.3,57.07,57.1,81744.0
2015-08-12 14:30:00,57.09,57.57,57.09,57.52,76585.0,57.09,57.57,57.09,57.52,76585.0
2015-08-12 15:00:00,57.51,57.59,57.31,57.59,129038.0,57.51,57.59,57.31,57.59,129038.0
2015-08-12 15:30:00,57.59,57.59,57.23,57.35,264849.0,57.59,57.59,57.23,57.35,264849.0
2015-08-13 09:30:00,57.39,58.24,57.39,57.65,54317.0,57.39,58.24,57.39,57.65,54317.0
2015-08-13 10:00:00,57.72,57.72,57.44,57.66,55143.0,57.72,57.72,57.44,57.66,55143.0
2015-08-13 10:30:00,57.64,57.79,57.45,57.6,31857.0,57.64,57.79,57.45,57.6,31857.0
2015-08-13 11:00:00,57.6,57.66,57.14,57.23,34312.0,57.6,57.66,57.14,57.23,34312.0
2015-08-13 11:30:00,57.23,57.34,57.11,57.23,29400.0,57.23,57.34,57.11,57.23,29400.0
2015-08-13 12:00:00,57.25,57.42,57.22,57.26,49366.0,57.25,57.42,57.22,57.26,49366.0
2015-08-13 12:30:00,57.26,57.4,57.22,57.33,21691.0,57.26,57.4,57.22,57.33,21691.0
2015-08-13 13:00:00,57.33,57.38,57.23,57.33,23367.0,57.33,57.38,57.23,57.33,23367.0
2015-08-13 13:30:00,57.33,57.48,57.24,57.36,24472.0,57.33,57.48,57.24,57.36,24472.0
2015-08-13 14:00:00,57.36,57.57,57.36,57.43,26720.0,57.36,57.57,57.36,57.43,26720.0
2015-08-13 14:30:00,57.45,57.59,57.39,57.39,32586.0,57.45,57.59,57.39,57.39,32586.0
2015-08-13 15:00:00,57.38,57.4,57.08,57.13,61655.0,57.38,57.4,57.08,57.13,61655.0
2015-08-13 15:30:00,57.13,57.13,56.83,56.96,109210.0,57.13,57.13,56.83,56.96,109210.0
2015-08-14 09:30:00,56.9,57.06,56.61,56.73,32780.0,56.9,57.06,56.61,56.73,32780.0
2015-08-14 10:00:00,56.83,56.95,56.77,56.84,32469.0,56.83,56.95,56.77,56.84,32469.0
2015-08-14 10:30:00,56.82,56.87,56.52,56.59,22140.0,56.82,56.87,56.52,56.59,22140.0
2015-08-14 11:00:00,56.55,56.76,56.46,56.73,16702.0,56.55,56.76,56.46,56.73,16702.0
2015-08-14 11:30:00,56.7,56.71,56.44,56.64,29250.0,56.7,56.71,56.44,56.64,29250.0
2015-08-14 12:00:00,56.67,56.75,56.62,56.72,9173.0,56.67,56.75,56.62,56.72,9173.0
2015-08-14 12:30:00,56.72,56.77,56.47,56.47,9641.0,56.72,56.77,56.47,56.47,9641.0
2015-08-14 13:00:00,56.46,56.75,56.46,56.75,15178.0,56.46,56.75,56.46,56.75,15178.0
2015-08-14 13:30:00,56.78,56.99,56.71,56.88,35953.0,56.78,56.99,56.71,56.88,35953.0
2015-08-14 14:00:00,56.88,57.04,56.82,57.04,12053.0,56.88,57.04,56.82,57.04,12053.0
2015-08-14 14:30:00,57.02,57.06,56.88,56.93,13275.0,57.02,57.06,56.88,56.93,13275.0
2015-08-14 15:00:00,56.94,57.14,56.9,57.12,30070.0,56.94,57.14,56.9,57.12,30070.0
2015-08-14 15:30:00,57.12,57.28,57.11,57.27,136628.0,57.12,57.28,57.11,57.27,136628.0
2015-08-17 09:30:00,57.29,57.32,56.82,57.15,51171.0,57.29,57.32,56.82,57.15,51171.0
2015-08-17 10:00:00,57.15,57.69,57.11,57.39,36156.0,57.15,57.69,57.11,57.39,36156.0
2015-08-17 10:30:00,57.36,57.91,57.36,57.75,31228.0,57.36,57.91,57.36,57.75,31228.0
2015-08-17 11:00:00,57.73,57.96,57.72,57.94,25722.0,57.73,57.96,57.72,57.94,25722.0
2015-08-17 11:30:00,57.9,58.07,57.85,57.92,19455.0,57.9,58.07,57.85,57.92,19455.0
2015-08-17 12:00:00,57.93,58.11,57.93,57.99,19745.0,57.93,58.11,57.93,57.99,19745.0
2015-08-17 12:30:00,57.98,58.25,57.93,58.23,23160.0,57.98,58.25,57.93,58.23,23160.0
2015-08-17 13:00:00,58.21,58.47,58.14,58.46,28598.0,58.21,58.47,58.14,58.46,28598.0
2015-08-17 13:30:00,58.44,58.45,58.1,58.11,31090.0,58.44,58.45,58.1,58.11,31090.0
2015-08-17 14:00:00,58.11,58.34,58.02,58.22,31256.0,58.11,58.34,58.02,58.22,31256.0
2015-08-17 14:30:00,58.21,58.35,58.19,58.34,29730.0,58.21,58.35,58.19,58.34,29730.0
2015-08-17 15:00:00,58.34,58.38,58.22,58.36,47892.0,58.34,58.38,58.22,58.36,47892.0
2015-08-17 15:30:00,58.35,58.47,58.26,58.47,94275.0,58.35,58.47,58.26,58.47,94275.0
2015-08-18 09:30:00,58.14,58.23,57.46,57.62,16117.0,58.14,58.23,57.46,57.62,16117.0
2015-08-18 10:00:00,57.56,57.88,57.41,57.84,35389.0,57.56,57.88,57.41,57.84,35389.0
2015-08-18 10:30:00,57.86,57.93,57.5,57.58,12150.0,57.86,57.93,57.5,57.58,12150.0
2015-08-18 11:00:00,57.55,57.58,57.36,57.39,16647.0,57.55,57.58,57.36,57.39,16647.0
2015-08-18 11:30:00,57.41,57.44,57.13,57.22,25638.0,57.41,57.44,57.13,57.22,25638.0
2015-08-18 12:00:00,57.22,57.35,57.11,57.35,26704.0,57.22,57.35,57.11,57.35,26704.0
2015-08-18 12:30:00,57.35,57.46,57.13,57.15,26843.0,57.35,57.46,57.13,57.15,26843.0
2015-08-18 13:00:00,57.11,57.21,57.01,57.1,21759.0,57.11,57.21,57.01,57.1,21759.0
2015-08-18 13:30:00,57.1,57.12,56.86,56.98,29867.0,57.1,57.12,56.86,56.98,29867.0
2015-08-18 14:00:00,56.98,57.05,56.81,56.88,31434.0,56.98,57.05,56.81,56.88,31434.0
2015-08-18 14:30:00,56.89,56.95,56.62,56.74,34708.0,56.89,56.95,56.62,56.74,34708.0
2015-08-18 15:00:00,56.75,56.87,56.65,56.81,60847.0,56.75,56.87,56.65,56.81,60847.0
2015-08-18 15:30:00,56.82,56.92,56.71,56.9,119587.0,56.82,56.92,56.71,56.9,119587.0
2015-08-19 09:30:00,56.64,56.64,56.15,56.32,22711.0,56.64,56.64,56.15,56.32,22711.0
2015-08-19 10:00:00,56.31,56.77,56.29,56.52,14763.0,56.31,56.77,56.29,56.52,14763.0
2015-08-19 10:30:00,56.48,56.48,56.14,56.19,22885.0,56.48,56.48,56.14,56.19,22885.0
2015-08-19 11:00:00,56.22,56.36,56.07,56.1,16712.0,56.22,56.36,56.07,56.1,16712.0
2015-08-19 11:30:00,56.1,56.11,55.91,55.98,22206.0,56.1,56.11,55.91,55.98,22206.0
2015-08-19 12:00:00,56.0,56.21,55.99,56.15,29686.0,56.0,56.21,55.99,56.15,29686.0
2015-08-19 12:30:00,56.16,56.43,56.16,56.23,31133.0,56.16,56.43,56.16,56.23,31133.0
2015-08-19 13:00:00,56.26,56.55,56.26,56.41,16879.0,56.26,56.55,56.26,56.41,16879.0
2015-08-19 13:30:00,56.41,56.73,56.33,56.69,22917.0,56.41,56.73,56.33,56.69,22917.0
2015-08-19 14:00:00,56.69,57.21,56.65,57.09,22071.0,56.69,57.21,56.65,57.09,22071.0
2015-08-19 14:30:00,57.05,57.06,56.8,56.87,34946.0,57.05,57.06,56.8,56.87,34946.0
2015-08-19 15:00:00,56.85,56.91,56.69,56.83,55960.0,56.85,56.91,56.69,56.83,55960.0
2015-08-19 15:30:00,56.84,56.91,56.64,56.71,123450.0,56.84,56.91,56.64,56.71,123450.0
2015-08-20 09:30:00,56.19,56.76,55.95,56.57,48516.0,56.19,56.76,55.95,56.57,48516.0
2015-08-20 10:00:00,56.53,56.53,56.16,56.22,63668.0,56.53,56.53,56.16,56.22,63668.0
2015-08-20 10:30:00,56.19,56.7,56.17,56.57,24136.0,56.19,56.7,56.17,56.57,24136.0
2015-08-20 11:00:00,56.56,56.62,56.17,56.25,37305.0,56.56,56.62,56.17,56.25,37305.0
2015-08-20 11:30:00,56.23,56.27,55.93,56.1,24268.0,56.23,56.27,55.93,56.1,24268.0
2015-08-20 12:00:00,56.11,56.17,55.8,55.87,24198.0,56.11,56.17,55.8,55.87,24198.0
2015-08-20 12:30:00,55.88,56.0,55.68,55.8,23735.0,55.88,56.0,55.68,55.8,23735.0
2015-08-20 13:00:00,55.82,56.0,55.73,55.97,18335.0,55.82,56.0,55.73,55.97,18335.0
2015-08-20 13:30:00,55.97,55.98,55.72,55.86,29935.0,55.97,55.98,55.72,55.86,29935.0
2015-08-20 14:00:00,55.86,55.88,55.69,55.78,36549.0,55.86,55.88,55.69,55.78,36549.0
2015-08-20 14:30:00,55.76,55.77,55.39,55.39,74723.0,55.76,55.77,55.39,55.39,74723.0
2015-08-20 15:00:00,55.38,55.66,55.32,55.64,78228.0,55.38,55.66,55.32,55.64,78228.0
2015-08-20 15:30:00,55.65,55.88,55.46,55.46,185719.0,55.65,55.88,55.46,55.46,185719.0
2015-08-21 09:30:00,54.79,55.57,54.46,55.57,54286.0,54.79,55.57,54.46,55.57,54286.0
2015-08-21 10:00:00,55.51,55.58,55.0,55.01,18228.0,55.51,55.58,55.0,55.01,18228.0
2015-08-21 10:30:00,54.99,55.03,54.73,54.75,22699.0,54.99,55.03,54.73,54.75,22699.0
2015-08-21 11:00:00,54.75,54.75,54.39,54.66,19346.0,54.75,54.75,54.39,54.66,19346.0
2015-08-21 11:30:00,54.6,54.86,54.42,54.86,23033.0,54.6,54.86,54.42,54.86,23033.0
2015-08-21 12:00:00,54.79,55.2,54.75,54.75,21472.0,54.79,55.2,54.75,54.75,21472.0
2015-08-21 12:30:00,54.79,54.91,54.56,54.56,15157.0,54.79,54.91,54.56,54.56,15157.0
2015-08-21 13:00:00,54.55,54.84,54.41,54.84,18498.0,54.55,54.84,54.41,54.84,18498.0
2015-08-21 13:30:00,54.77,55.03,54.63,55.03,23702.0,54.77,55.03,54.63,55.03,23702.0
2015-08-21 14:00:00,55.03,55.07,54.74,54.89,20723.0,55.03,55.07,54.74,54.89,20723.0
2015-08-21 14:30:00,54.89,54.93,54.35,54.37,48856.0,54.89,54.93,54.35,54.37,48856.0
2015-08-21 15:00:00,54.37,54.43,53.92,54.05,43531.0,54.37,54.43,53.92,54.05,43531.0
2015-08-21 15:30:00,54.05,54.23,53.79,53.79,140442.0,54.05,54.23,53.79,53.79,140442.0
2015-08-24 09:30:00,47.57,53.14,47.57,51.73,44190.0,47.57,53.14,47.57,51.73,44190.0
2015-08-24 10:00:00,51.58,52.85,51.58,52.4,61779.0,51.58,52.85,51.58,52.4,61779.0
2015-08-24 10:30:00,52.19,52.84,51.82,52.71,42538.0,52.19,52.84,51.82,52.71,42538.0
2015-08-24 11:00:00,52.83,52.99,52.12,52.28,31775.0,52.83,52.99,52.12,52.28,31775.0
2015-08-24 11:30:00,52.14,53.29,52.14,53.15,38079.0,52.14,53.29,52.14,53.15,38079.0
2015-08-24 12:00:00,53.13,53.81,52.78,53.68,27870.0,53.13,53.81,52.78,53.68,27870.0
2015-08-24 12:30:00,53.6,53.97,53.5,53.71,49439.0,53.6,53.97,53.5,53.71,49439.0
2015-08-24 13:00:00,53.72,53.94,53.27,53.41,23041.0,53.72,53.94,53.27,53.41,23041.0
2015-08-24 13:30:00,53.39,53.39,52.64,52.65,33717.0,53.39,53.39,52.64,52.65,33717.0
2015-08-24 14:00:00,52.65,52.79,52.28,52.46,36913.0,52.65,52.79,52.28,52.46,36913.0
2015-08-24 14:30:00,52.48,52.63,51.56,51.61,37954.0,52.48,52.63,51.56,51.61,37954.0
2015-08-24 15:00:00,51.64,51.95,51.28,51.34,62154.0,51.64,51.95,51.28,51.34,62154.0
2015-08-24 15:30:00,51.36,52.49,51.22,51.49,174719.0,51.36,52.49,51.22,51.49,174719.0
2015-08-25 09:30:00,52.91,52.91,51.41,51.59,59341.0,52.91,52.91,51.41,51.59,59341.0
2015-08-25 10:00:00,51.53,52.07,51.42,51.71,42571.0,51.53,52.07,51.42,51.71,42571.0
2015-08-25 10:30:00,51.69,51.84,51.53,51.72,20476.0,51.69,51.84,51.53,51.72,20476.0
2015-08-25 11:00:00,51.73,52.63,51.73,52.55,72076.0,51.73,52.63,51.73,52.55,72076.0
2015-08-25 11:30:00,52.49,52.61,52.3,52.35,21753.0,52.49,52.61,52.3,52.35,21753.0
2015-08-25 12:00:00,52.3,52.8,52.3,52.8,20776.0,52.3,52.8,52.3,52.8,20776.0
2015-08-25 12:30:00,52.76,52.83,52.54,52.59,27604.0,52.76,52.83,52.54,52.59,27604.0
2015-08-25 13:00:00,52.59,52.82,52.02,52.06,35357.0,52.59,52.82,52.02,52.06,35357.0
2015-08-25 13:30:00,52.08,52.14,51.71,51.75,67067.0,52.08,52.14,51.71,51.75,67067.0
2015-08-25 14:00:00,51.82,52.09,51.73,51.99,43074.0,51.82,52.09,51.73,51.99,43074.0
2015-08-25 14:30:00,52.07,52.41,51.95,52.23,34264.0,52.07,52.41,51.95,52.23,34264.0
2015-08-25 15:00:00,52.23,52.32,51.53,51.6,42361.0,52.23,52.32,51.53,51.6,42361.0
2015-08-25 15:30:00,51.55,51.7,50.76,50.79,120940.0,51.55,51.7,50.76,50.79,120940.0
2015-08-26 09:30:00,52.13,52.13,51.26,51.79,32918.0,52.13,52.13,51.26,51.79,32918.0
2015-08-26 10:00:00,51.9,52.07,51.38,51.68,30931.0,51.9,52.07,51.38,51.68,30931.0
2015-08-26 10:30:00,51.76,51.99,51.52,51.67,33969.0,51.76,51.99,51.52,51.67,33969.0
2015-08-26 11:00:00,51.72,52.13,51.6,52.02,30768.0,51.72,52.13,51.6,52.02,30768.0
2015-08-26 11:30:00,52.02,52.15,51.6,51.99,37876.0,52.02,52.15,51.6,51.99,37876.0
2015-08-26 12:00:00,51.96,51.96,51.63,51.65,21122.0,51.96,51.96,51.63,51.65,21122.0
2015-08-26 12:30:00,51.63,52.1,51.57,52.1,49603.0,51.63,52.1,51.57,52.1,49603.0
2015-08-26 13:00:00,52.08,52.31,51.95,52.3,32159.0,52.08,52.31,51.95,52.3,32159.0
2015-08-26 13:30:00,52.27,52.52,52.17,52.49,35722.0,52.27,52.52,52.17,52.49,35722.0
2015-08-26 14:00:00,52.54,52.54,52.01,52.2,28067.0,52.54,52.54,52.01,52.2,28067.0
2015-08-26 14:30:00,52.22,52.72,52.17,52.7,37097.0,52.22,52.72,52.17,52.7,37097.0
2015-08-26 15:00:00,52.68,53.27,52.57,53.07,57503.0,52.68,53.27,52.57,53.07,57503.0
2015-08-26 15:30:00,53.09,53.67,53.09,53.33,151902.0,53.09,53.67,53.09,53.33,151902.0
2015-08-27 09:30:00,54.07,54.59,53.91,54.15,80316.0,54.07,54.59,53.91,54.15,80316.0
2015-08-27 10:00:00,54.15,54.4,53.96,54.08,34958.0,54.15,54.4,53.96,54.08,34958.0
2015-08-27 10:30:00,54.02,54.49,54.0,54.48,29066.0,54.02,54.49,54.0,54.48,29066.0
2015-08-27 11:00:00,54.46,54.69,54.4,54.53,31585.0,54.46,54.69,54.4,54.53,31585.0
2015-08-27 11:30:00,54.54,54.74,54.37,54.74,28774.0,54.54,54.74,54.37,54.74,28774.0
2015-08-27 12:00:00,54.73,55.0,54.72,54.97,23444.0,54.73,55.0,54.72,54.97,23444.0
2015-08-27 12:30:00,54.96,55.01,54.83,54.98,19386.0,54.96,55.01,54.83,54.98,19386.0
2015-08-27 13:00:00,54.98,55.07,54.91,54.95,27550.0,54.98,55.07,54.91,54.95,27550.0
2015-08-27 13:30:00,54.95,55.05,54.78,55.04,28059.0,54.95,55.05,54.78,55.04,28059.0
2015-08-27 14:00:00,55.03,55.1,54.67,54.77,27607.0,55.03,55.1,54.67,54.77,27607.0
2015-08-27 14:30:00,54.77,55.04,54.54,54.57,50319.0,54.77,55.04,54.54,54.57,50319.0
2015-08-27 15:00:00,54.57,55.08,54.25,55.08,60997.0,54.57,55.08,54.25,55.08,60997.0
2015-08-27 15:30:00,55.04,55.59,54.89,55.54,97134.0,55.04,55.59,54.89,55.54,97134.0
2015-08-28 09:30:00,55.65,56.32,55.2,55.85,33242.0,55.65,56.32,55.2,55.85,33242.0
2015-08-28 10:00:00,55.84,55.84,55.32,55.71,13744.0,55.84,55.84,55.32,55.71,13744.0
2015-08-28 10:30:00,55.61,55.89,55.45,55.54,16502.0,55.61,55.89,55.45,55.54,16502.0
2015-08-28 11:00:00,55.53,55.88,55.48,55.77,14421.0,55.53,55.88,55.48,55.77,14421.0
2015-08-28 11:30:00,55.76,55.95,55.48,55.55,13901.0,55.76,55.95,55.48,55.55,13901.0
2015-08-28 12:00:00,55.54,55.88,55.5,55.81,8817.0,55.54,55.88,55.5,55.81,8817.0
2015-08-28 12:30:00,55.81,56.0,55.78,55.89,13024.0,55.81,56.0,55.78,55.89,13024.0
2015-08-28 13:00:00,55.8,55.94,55.69,55.69,14822.0,55.8,55.94,55.69,55.69,14822.0
2015-08-28 13:30:00,55.71,55.71,55.38,55.62,17543.0,55.71,55.71,55.38,55.62,17543.0
2015-08-28 14:00:00,55.65,55.81,55.42,55.53,18531.0,55.65,55.81,55.42,55.53,18531.0
2015-08-28 14:30:00,55.54,55.69,55.39,55.57,20497.0,55.54,55.69,55.39,55.57,20497.0
2015-08-28 15:00:00,55.54,55.55,55.35,55.42,25811.0,55.54,55.55,55.35,55.42,25811.0
2015-08-28 15:30:00,55.42,55.78,55.23,55.74,94845.0,55.42,55.78,55.23,55.74,94845.0
2015-08-31 09:30:00,55.55,56.2,55.21,56.01,20536.0,55.55,56.2,55.21,56.01,20536.0
2015-08-31 10:00:00,55.97,56.13,55.78,56.13,40092.0,55.97,56.13,55.78,56.13,40092.0
2015-08-31 10:30:00,56.09,56.18,55.97,56.04,16596.0,56.09,56.18,55.97,56.04,16596.0
2015-08-31 11:00:00,56.04,56.33,55.93,56.24,28377.0,56.04,56.33,55.93,56.24,28377.0
2015-08-31 11:30:00,56.28,56.51,56.15,56.23,17268.0,56.28,56.51,56.15,56.23,17268.0
2015-08-31 12:00:00,56.23,56.49,56.23,56.49,19557.0,56.23,56.49,56.23,56.49,19557.0
2015-08-31 12:30:00,56.48,56.51,56.34,56.4,17819.0,56.48,56.51,56.34,56.4,17819.0
2015-08-31 13:00:00,56.39,56.44,56.16,56.3,25718.0,56.39,56.44,56.16,56.3,25718.0
2015-08-31 13:30:00,56.31,56.32,56.01,56.11,48726.0,56.31,56.32,56.01,56.11,48726.0
2015-08-31 14:00:00,56.11,56.16,55.82,55.9,31158.0,56.11,56.16,55.82,55.9,31158.0
2015-08-31 14:30:00,55.89,56.09,55.82,55.88,45544.0,55.89,56.09,55.82,55.88,45544.0
2015-08-31 15:00:00,55.86,56.17,55.86,55.99,43654.0,55.86,56.17,55.86,55.99,43654.0
2015-08-31 15:30:00,55.99,56.14,55.87,55.92,108474.0,55.99,56.14,55.87,55.92,108474.0
2015-09-01 09:30:00,54.39,55.22,54.35,54.39,37869.0,54.39,55.22,54.35,54.39,37869.0
2015-09-01 10:00:00,54.39,54.56,54.06,54.55,38734.0,54.39,54.56,54.06,54.55,38734.0
2015-09-01 10:30:00,54.55,54.74,54.22,54.29,50490.0,54.55,54.74,54.22,54.29,50490.0
2015-09-01 11:00:00,54.31,54.73,54.23,54.57,18504.0,54.31,54.73,54.23,54.57,18504.0
2015-09-01 11:30:00,54.55,54.67,54.38,54.57,41813.0,54.55,54.67,54.38,54.57,41813.0
2015-09-01 12:00:00,54.54,54.58,54.22,54.25,18351.0,54.54,54.58,54.22,54.25,18351.0
2015-09-01 12:30:00,54.23,54.3,53.85,53.95,19068.0,54.23,54.3,53.85,53.95,19068.0
2015-09-01 13:00:00,53.95,54.32,53.83,54.32,18554.0,53.95,54.32,53.83,54.32,18554.0
2015-09-01 13:30:00,54.26,54.57,54.24,54.55,64393.0,54.26,54.57,54.24,54.55,64393.0
2015-09-01 14:00:00,54.54,54.54,53.81,53.81,45841.0,54.54,54.54,53.81,53.81,45841.0
2015-09-01 14:30:00,53.81,54.23,53.71,53.97,67598.0,53.81,54.23,53.71,53.97,67598.0
2015-09-01 15:00:00,53.99,54.06,53.79,53.84,60578.0,53.99,54.06,53.79,53.84,60578.0
2015-09-01 15:30:00,53.83,53.99,53.51,53.84,183752.0,53.83,53.99,53.51,53.84,183752.0
2015-09-02 09:30:00,54.44,54.63,53.97,54.43,24358.0,54.44,54.63,53.97,54.43,24358.0
2015-09-02 10:00:00,54.36,54.43,53.9,54.18,40412.0,54.36,54.43,53.9,54.18,40412.0
2015-09-02 10:30:00,54.09,54.17,53.81,54.0,24503.0,54.09,54.17,53.81,54.0,24503.0
2015-09-02 11:00:00,54.07,54.1,53.78,54.09,24134.0,54.07,54.1,53.78,54.09,24134.0
2015-09-02 11:30:00,54.09,54.13,53.69,53.73,16147.0,54.09,54.13,53.69,53.73,16147.0
2015-09-02 12:00:00,53.71,53.78,53.53,53.72,29038.0,53.71,53.78,53.53,53.72,29038.0
2015-09-02 12:30:00,53.76,54.09,53.69,54.09,26061.0,53.76,54.09,53.69,54.09,26061.0
2015-09-02 13:00:00,54.11,54.18,53.95,54.16,26819.0,54.11,54.18,53.95,54.16,26819.0
2015-09-02 13:30:00,54.16,54.23,53.86,53.99,19160.0,54.16,54.23,53.86,53.99,19160.0
2015-09-02 14:00:00,54.02,54.04,53.85,53.96,38290.0,54.02,54.04,53.85,53.96,38290.0
2015-09-02 14:30:00,53.96,54.17,53.85,54.17,35848.0,53.96,54.17,53.85,54.17,35848.0
2015-09-02 15:00:00,54.17,54.31,54.07,54.28,75039.0,54.17,54.31,54.07,54.28,75039.0
2015-09-02 15:30:00,54.27,54.45,54.17,54.38,179967.0,54.27,54.45,54.17,54.38,179967.0
2015-09-03 09:30:00,54.85,55.54,54.69,55.46,22776.0,54.85,55.54,54.69,55.46,22776.0
2015-09-03 10:00:00,55.47,55.64,55.23,55.62,10067.0,55.47,55.64,55.23,55.62,10067.0
2015-09-03 10:30:00,55.57,55.77,55.45,55.77,9809.0,55.57,55.77,55.45,55.77,9809.0
2015-09-03 11:00:00,55.78,55.81,55.4,55.55,13861.0,55.78,55.81,55.4,55.55,13861.0
2015-09-03 11:30:00,55.51,55.58,55.41,55.58,11817.0,55.51,55.58,55.41,55.58,11817.0
2015-09-03 12:00:00,55.57,55.75,55.57,55.75,9017.0,55.57,55.75,55.57,55.75,9017.0
2015-09-03 12:30:00,55.73,55.8,55.44,55.46,73221.0,55.73,55.8,55.44,55.46,73221.0
2015-09-03 13:00:00,55.42,55.72,55.19,55.68,27266.0,55.42,55.72,55.19,55.68,27266.0
2015-09-03 13:30:00,55.65,55.69,55.33,55.33,14652.0,55.65,55.69,55.33,55.33,14652.0
2015-09-03 14:00:00,55.26,55.47,55.17,55.39,22041.0,55.26,55.47,55.17,55.39,22041.0
2015-09-03 14:30:00,55.39,55.65,55.37,55.53,24859.0,55.39,55.65,55.37,55.53,24859.0
2015-09-03 15:00:00,55.53,55.63,55.37,55.56,27653.0,55.53,55.63,55.37,55.56,27653.0
2015-09-03 15:30:00,55.48,55.62,55.27,55.32,150120.0,55.48,55.62,55.27,55.32,150120.0
2015-09-04 09:30:00,54.66,54.9,54.2,54.31,39782.0,54.66,54.9,54.2,54.31,39782.0
2015-09-04 10:00:00,54.2,54.58,54.13,54.54,15498.0,54.2,54.58,54.13,54.54,15498.0
2015-09-04 10:30:00,54.51,54.6,54.39,54.54,12397.0,54.51,54.6,54.39,54.54,12397.0
2015-09-04 11:00:00,54.54,54.67,54.31,54.67,64036.0,54.54,54.67,54.31,54.67,64036.0
2015-09-04 11:30:00,54.68,54.69,54.41,54.48,16398.0,54.68,54.69,54.41,54.48,16398.0
2015-09-04 12:00:00,54.44,54.51,54.31,54.35,10922.0,54.44,54.51,54.31,54.35,10922.0
2015-09-04 12:30:00,54.34,54.5,54.28,54.4,14695.0,54.34,54.5,54.28,54.4,14695.0
2015-09-04 13:00:00,54.31,54.38,54.22,54.3,11467.0,54.31,54.38,54.22,54.3,11467.0
2015-09-04 13:30:00,54.27,54.46,54.24,54.42,44355.0,54.27,54.46,54.24,54.42,44355.0
2015-09-04 14:00:00,54.42,54.42,54.06,54.1,21746.0,54.42,54.42,54.06,54.1,21746.0
2015-09-04 14:30:00,54.09,54.32,54.03,54.26,47153.0,54.09,54.32,54.03,54.26,47153.0
2015-09-04 15:00:00,54.29,54.37,54.16,54.26,22506.0,54.29,54.37,54.16,54.26,22506.0
2015-09-04 15:30:00,54.22,54.57,54.2,54.26,90227.0,54.22,54.57,54.2,54.26,90227.0
2015-09-08 09:30:00,55.31,55.46,55.11,55.35,31150.0,55.31,55.46,55.11,55.35,31150.0
2015-09-08 10:00:00,55.39,55.71,55.27,55.71,39214.0,55.39,55.71,55.27,55.71,39214.0
2015-09-08 10:30:00,55.68,55.83,55.57,55.82,20383.0,55.68,55.83,55.57,55.82,20383.0
2015-09-08 11:00:00,55.85,56.07,55.73,56.06,22445.0,55.85,56.07,55.73,56.06,22445.0
2015-09-08 11:30:00,56.02,56.05,55.73,55.76,78959.0,56.02,56.05,55.73,55.76,78959.0
2015-09-08 12:00:00,55.79,55.94,55.78,55.81,28783.0,55.79,55.94,55.78,55.81,28783.0
2015-09-08 12:30:00,55.85,55.86,55.75,55.78,18735.0,55.85,55.86,55.75,55.78,18735.0
2015-09-08 13:00:00,55.8,55.83,55.72,55.78,9525.0,55.8,55.83,55.72,55.78,9525.0
2015-09-08 13:30:00,55.8,56.0,55.74,55.92,15375.0,55.8,56.0,55.74,55.92,15375.0
2015-09-08 14:00:00,55.95,56.01,55.85,55.86,29834.0,55.95,56.01,55.85,55.86,29834.0
2015-09-08 14:30:00,55.91,56.11,55.81,55.96,19828.0,55.91,56.11,55.81,55.96,19828.0
2015-09-08 15:00:00,55.98,56.02,55.88,55.99,71798.0,55.98,56.02,55.88,55.99,71798.0
2015-09-08 15:30:00,55.98,56.27,55.95,56.24,187903.0,55.98,56.27,55.95,56.24,187903.0
2015-09-09 09:30:00,56.68,57.07,56.53,56.74,34419.0,56.68,57.07,56.53,56.74,34419.0
2015-09-09 10:00:00,56.67,56.75,56.0,56.2,32805.0,56.67,56.75,56.0,56.2,32805.0
2015-09-09 10:30:00,56.21,56.26,55.74,55.84,18885.0,56.21,56.26,55.74,55.84,18885.0
2015-09-09 11:00:00,55.87,56.1,55.76,56.06,13809.0,55.87,56.1,55.76,56.06,13809.0
2015-09-09 11:30:00,56.09,56.25,56.04,56.19,16623.0,56.09,56.25,56.04,56.19,16623.0
2015-09-09 12:00:00,56.19,56.42,56.13,56.37,11298.0,56.19,56.42,56.13,56.37,11298.0
2015-09-09 12:30:00,56.41,56.41,56.13,56.14,10728.0,56.41,56.41,56.13,56.14,10728.0
2015-09-09 13:00:00,56.14,56.3,56.02,56.02,11100.0,56.14,56.3,56.02,56.02,11100.0
2015-09-09 13:30:00,56.02,56.09,55.82,55.84,15768.0,56.02,56.09,55.82,55.84,15768.0
2015-09-09 14:00:00,55.8,55.96,55.75,55.88,18013.0,55.8,55.96,55.75,55.88,18013.0
2015-09-09 14:30:00,55.89,55.99,55.75,55.95,22285.0,55.89,55.99,55.75,55.95,22285.0
2015-09-09 15:00:00,55.98,56.01,55.61,55.66,28215.0,55.98,56.01,55.61,55.66,28215.0
2015-09-09 15:30:00,55.66,55.66,55.23,55.36,77683.0,55.66,55.66,55.23,55.36,77683.0
2015-09-10 09:30:00,55.39,55.67,54.84,54.84,25992.0,55.39,55.67,54.84,54.84,25992.0
2015-09-10 10:00:00,54.78,55.39,54.71,55.37,36172.0,54.78,55.39,54.71,55.37,36172.0
2015-09-10 10:30:00,55.41,56.08,55.41,55.93,27842.0,55.41,56.08,55.41,55.93,27842.0
2015-09-10 11:00:00,55.83,55.88,55.5,55.71,21473.0,55.83,55.88,55.5,55.71,21473.0
2015-09-10 11:30:00,55.73,55.99,55.69,55.95,17702.0,55.73,55.99,55.69,55.95,17702.0
2015-09-10 12:00:00,55.89,56.0,55.82,55.91,24243.0,55.89,56.0,55.82,55.91,24243.0
2015-09-10 12:30:00,55.91,56.06,55.85,55.88,29905.0,55.91,56.06,55.85,55.88,29905.0
2015-09-10 13:00:00,55.95,56.08,55.77,56.08,16585.0,55.95,56.08,55.77,56.08,16585.0
2015-09-10 13:30:00,56.14,56.29,55.87,55.91,19215.0,56.14,56.29,55.87,55.91,19215.0
2015-09-10 14:00:00,55.95,55.97,55.64,55.66,26333.0,55.95,55.97,55.64,55.66,26333.0
2015-09-10 14:30:00,55.69,55.79,55.49,55.49,18457.0,55.69,55.79,55.49,55.49,18457.0
2015-09-10 15:00:00,55.49,55.78,55.49,55.62,27639.0,55.49,55.78,55.49,55.62,27639.0
2015-09-10 15:30:00,55.6,55.66,55.43,55.63,89188.0,55.6,55.66,55.43,55.63,89188.0
2015-09-11 09:30:00,55.35,55.69,54.92,55.5,19447.0,55.35,55.69,54.92,55.5,19447.0
2015-09-11 10:00:00,55.39,55.46,55.31,55.34,24124.0,55.39,55.46,55.31,55.34,24124.0
2015-09-11 10:30:00,55.38,55.4,55.19,55.32,8050.0,55.38,55.4,55.19,55.32,8050.0
2015-09-11 11:00:00,55.32,55.63,55.32,55.63,13719.0,55.32,55.63,55.32,55.63,13719.0
2015-09-11 11:30:00,55.62,55.92,55.58,55.92,7091.0,55.62,55.92,55.58,55.92,7091.0
2015-09-11 12:00:00,55.91,56.13,55.9,56.0,10100.0,55.91,56.13,55.9,56.0,10100.0
2015-09-11 12:30:00,56.01,56.25,55.99,56.1,18145.0,56.01,56.25,55.99,56.1,18145.0
2015-09-11 13:00:00,56.17,56.17,55.75,55.78,15630.0,56.17,56.17,55.75,55.78,15630.0
2015-09-11 13:30:00,55.76,55.85,55.68,55.71,16020.0,55.76,55.85,55.68,55.71,16020.0
2015-09-11 14:00:00,55.67,55.85,55.58,55.79,9987.0,55.67,55.85,55.58,55.79,9987.0
2015-09-11 14:30:00,55.82,55.97,55.79,55.85,17699.0,55.82,55.97,55.79,55.85,17699.0
2015-09-11 15:00:00,55.82,56.0,55.82,55.95,22133.0,55.82,56.0,55.82,55.95,22133.0
2015-09-11 15:30:00,55.95,56.08,55.89,56.06,114808.0,55.95,56.08,55.89,56.06,114808.0
2015-09-14 09:30:00,56.19,56.45,55.47,55.97,35819.0,56.19,56.45,55.47,55.97,35819.0
2015-09-14 10:00:00,55.97,56.0,55.81,55.86,29037.0,55.97,56.0,55.81,55.86,29037.0
2015-09-14 10:30:00,55.85,56.07,55.85,55.98,11154.0,55.85,56.07,55.85,55.98,11154.0
2015-09-14 11:00:00,55.97,56.0,55.69,55.77,9104.0,55.97,56.0,55.69,55.77,9104.0
2015-09-14 11:30:00,55.71,55.91,55.61,55.91,9384.0,55.71,55.91,55.61,55.91,9384.0
2015-09-14 12:00:00,55.89,55.96,55.77,55.9,14246.0,55.89,55.96,55.77,55.9,14246.0
2015-09-14 12:30:00,55.9,55.96,55.86,55.86,16499.0,55.9,55.96,55.86,55.86,16499.0
2015-09-14 13:00:00,55.86,55.92,55.79,55.83,18055.0,55.86,55.92,55.79,55.83,18055.0
2015-09-14 13:30:00,55.81,56.08,55.77,56.01,62931.0,55.81,56.08,55.77,56.01,62931.0
2015-09-14 14:00:00,56.01,56.03,55.86,55.89,29581.0,56.01,56.03,55.86,55.89,29581.0
2015-09-14 14:30:00,55.84,56.02,55.84,55.97,21595.0,55.84,56.02,55.84,55.97,21595.0
2015-09-14 15:00:00,55.96,55.98,55.72,55.78,23346.0,55.96,55.98,55.72,55.78,23346.0
2015-09-14 15:30:00,55.78,55.85,55.66,55.79,55773.0,55.78,55.85,55.66,55.79,55773.0
2015-09-15 09:30:00,56.35,56.56,55.93,56.38,28979.0,56.35,56.56,55.93,56.38,28979.0
2015-09-15 10:00:00,56.46,56.55,56.25,56.48,19699.0,56.46,56.55,56.25,56.48,19699.0
2015-09-15 10:30:00,56.5,56.78,56.5,56.73,17529.0,56.5,56.78,56.5,56.73,17529.0
2015-09-15 11:00:00,56.76,56.78,56.64,56.73,16817.0,56.76,56.78,56.64,56.73,16817.0
2015-09-15 11:30:00,56.76,56.76,56.57,56.58,13902.0,56.76,56.76,56.57,56.58,13902.0
2015-09-15 12:00:00,56.62,56.77,56.59,56.72,16911.0,56.62,56.77,56.59,56.72,16911.0
2015-09-15 12:30:00,56.74,56.75,56.61,56.62,17568.0,56.74,56.75,56.61,56.62,17568.0
2015-09-15 13:00:00,56.59,56.98,56.59,56.94,18068.0,56.59,56.98,56.59,56.94,18068.0
2015-09-15 13:30:00,56.98,57.11,56.92,56.95,23498.0,56.98,57.11,56.92,56.95,23498.0
2015-09-15 14:00:00,56.94,57.16,56.94,56.99,28587.0,56.94,57.16,56.94,56.99,28587.0
2015-09-15 14:30:00,56.99,57.18,56.98,57.17,26175.0,56.99,57.18,56.98,57.17,26175.0
2015-09-15 15:00:00,57.19,57.35,57.16,57.35,39576.0,57.19,57.35,57.16,57.35,39576.0
2015-09-15 15:30:00,57.35,57.4,57.21,57.37,113101.0,57.35,57.4,57.21,57.37,113101.0
2015-09-16 09:30:00,57.29,57.72,57.21,57.57,39095.0,57.29,57.72,57.21,57.57,39095.0
2015-09-16 10:00:00,57.6,57.9,57.47,57.69,54358.0,57.6,57.9,57.47,57.69,54358.0
2015-09-16 10:30:00,57.62,57.75,57.56,57.75,11242.0,57.62,57.75,57.56,57.75,11242.0
2015-09-16 11:00:00,57.74,58.09,57.68,58.03,12918.0,57.74,58.09,57.68,58.03,12918.0
2015-09-16 11:30:00,58.03,58.03,57.85,57.93,15212.0,58.03,58.03,57.85,57.93,15212.0
2015-09-16 12:00:00,57.95,58.06,57.89,57.92,9496.0,57.95,58.06,57.89,57.92,9496.0
2015-09-16 12:30:00,57.94,58.1,57.9,58.08,12600.0,57.94,58.1,57.9,58.08,12600.0
2015-09-16 13:00:00,58.05,58.05,57.7,57.7,14188.0,58.05,58.05,57.7,57.7,14188.0
2015-09-16 13:30:00,57.73,57.91,57.73,57.87,26253.0,57.73,57.91,57.73,57.87,26253.0
2015-09-16 14:00:00,57.85,57.85,57.65,57.68,24624.0,57.85,57.85,57.65,57.68,24624.0
2015-09-16 14:30:00,57.72,57.93,57.69,57.93,33683.0,57.72,57.93,57.69,57.93,33683.0
2015-09-16 15:00:00,57.91,58.03,57.9,57.97,22371.0,57.91,58.03,57.9,57.97,22371.0
2015-09-16 15:30:00,57.99,58.12,57.92,58.01,74758.0,57.99,58.12,57.92,58.01,74758.0
2015-09-17 09:30:00,57.77,57.91,57.71,57.89,14404.0,57.77,57.91,57.71,57.89,14404.0
2015-09-17 10:00:00,57.84,58.01,57.76,57.83,12824.0,57.84,58.01,57.76,57.83,12824.0
2015-09-17 10:30:00,57.79,57.83,57.67,57.7,6969.0,57.79,57.83,57.67,57.7,6969.0
2015-09-17 11:00:00,57.66,57.82,57.66,57.73,11581.0,57.66,57.82,57.66,57.73,11581.0
2015-09-17 11:30:00,57.77,57.81,57.63,57.71,7792.0,57.77,57.81,57.63,57.71,7792.0
2015-09-17 12:00:00,57.67,57.79,57.62,57.7,5385.0,57.67,57.79,57.62,57.7,5385.0
2015-09-17 12:30:00,57.69,57.82,57.69,57.77,7929.0,57.69,57.82,57.69,57.77,7929.0
2015-09-17 13:00:00,57.8,57.94,57.76,57.9,8641.0,57.8,57.94,57.76,57.9,8641.0
2015-09-17 13:30:00,57.91,58.02,57.62,57.62,11898.0,57.91,58.02,57.62,57.62,11898.0
2015-09-17 14:00:00,57.67,57.85,57.46,57.48,24813.0,57.67,57.85,57.46,57.48,24813.0
2015-09-17 14:30:00,57.54,57.99,57.48,57.88,27398.0,57.54,57.99,57.48,57.88,27398.0
2015-09-17 15:00:00,57.88,57.92,57.02,57.22,29328.0,57.88,57.92,57.02,57.22,29328.0
2015-09-17 15:30:00,57.24,57.39,56.91,57.01,94635.0,57.24,57.39,56.91,57.01,94635.0
2015-09-18 09:30:00,56.49,57.32,56.05,56.34,118803.0,56.49,57.32,56.05,56.34,118803.0
2015-09-18 10:00:00,56.33,56.52,56.21,56.49,27396.0,56.33,56.52,56.21,56.49,27396.0
2015-09-18 10:30:00,56.51,56.83,56.5,56.79,55196.0,56.51,56.83,56.5,56.79,55196.0
2015-09-18 11:00:00,56.78,56.88,56.74,56.77,25648.0,56.78,56.88,56.74,56.77,25648.0
2015-09-18 11:30:00,56.78,56.93,56.75,56.76,12901.0,56.78,56.93,56.75,56.76,12901.0
2015-09-18 12:00:00,56.77,56.77,56.31,56.34,10207.0,56.77,56.77,56.31,56.34,10207.0
2015-09-18 12:30:00,56.36,56.38,56.24,56.27,13902.0,56.36,56.38,56.24,56.27,13902.0
2015-09-18 13:00:00,56.27,56.35,56.1,56.18,21855.0,56.27,56.35,56.1,56.18,21855.0
2015-09-18 13:30:00,56.23,56.35,56.02,56.02,29852.0,56.23,56.35,56.02,56.02,29852.0
2015-09-18 14:00:00,56.02,56.04,55.88,55.96,32384.0,56.02,56.04,55.88,55.96,32384.0
2015-09-18 14:30:00,55.97,55.97,55.77,55.89,34390.0,55.97,55.97,55.77,55.89,34390.0
2015-09-18 15:00:00,55.89,55.94,55.65,55.7,45208.0,55.89,55.94,55.65,55.7,45208.0
2015-09-18 15:30:00,55.73,55.75,55.46,55.58,184240.0,55.73,55.75,55.46,55.58,184240.0
2015-09-21 09:30:00,55.54,56.25,55.54,56.17,52113.0,55.54,56.25,55.54,56.17,52113.0
2015-09-21 10:00:00,56.18,56.5,56.15,56.46,31180.0,56.18,56.5,56.15,56.46,31180.0
2015-09-21 10:30:00,56.48,56.74,56.46,56.58,21981.0,56.48,56.74,56.46,56.58,21981.0
2015-09-21 11:00:00,56.63,56.65,56.49,56.52,7070.0,56.63,56.65,56.49,56.52,7070.0
2015-09-21 11:30:00,56.52,56.52,56.19,56.24,12962.0,56.52,56.52,56.19,56.24,12962.0
2015-09-21 12:00:00,56.25,56.28,56.04,56.24,24107.0,56.25,56.28,56.04,56.24,24107.0
2015-09-21 12:30:00,56.25,56.25,55.83,55.92,45920.0,56.25,56.25,55.83,55.92,45920.0
2015-09-21 13:00:00,55.92,56.1,55.75,56.08,24077.0,55.92,56.1,55.75,56.08,24077.0
2015-09-21 13:30:00,56.09,56.15,55.98,56.09,16497.0,56.09,56.15,55.98,56.09,16497.0
2015-09-21 14:00:00,56.09,56.13,55.96,56.01,24599.0,56.09,56.13,55.96,56.01,24599.0
2015-09-21 14:30:00,56.03,56.12,55.95,56.08,21969.0,56.03,56.12,55.95,56.08,21969.0
2015-09-21 15:00:00,56.09,56.2,56.07,56.17,37652.0,56.09,56.2,56.07,56.17,37652.0
2015-09-21 15:30:00,56.18,56.19,55.88,56.0,89256.0,56.18,56.19,55.88,56.0,89256.0
2015-09-22 09:30:00,55.12,55.24,54.74,54.98,38662.0,55.12,55.24,54.74,54.98,38662.0
2015-09-22 10:00:00,54.9,55.15,54.79,54.94,28454.0,54.9,55.15,54.79,54.94,28454.0
2015-09-22 10:30:00,54.93,54.93,54.73,54.8,7427.0,54.93,54.93,54.73,54.8,7427.0
2015-09-22 11:00:00,54.8,54.89,54.71,54.76,8234.0,54.8,54.89,54.71,54.76,8234.0
2015-09-22 11:30:00,54.69,54.76,54.5,54.65,8881.0,54.69,54.76,54.5,54.65,8881.0
2015-09-22 12:00:00,54.65,54.78,54.57,54.58,10603.0,54.65,54.78,54.57,54.58,10603.0
2015-09-22 12:30:00,54.57,54.6,54.2,54.31,13780.0,54.57,54.6,54.2,54.31,13780.0
2015-09-22 13:00:00,54.35,54.51,54.3,54.3,10928.0,54.35,54.51,54.3,54.3,10928.0
2015-09-22 13:30:00,54.33,54.49,54.3,54.43,16761.0,54.33,54.49,54.3,54.43,16761.0
2015-09-22 14:00:00,54.39,54.48,54.26,54.45,10647.0,54.39,54.48,54.26,54.45,10647.0
2015-09-22 14:30:00,54.43,54.49,54.24,54.38,19400.0,54.43,54.49,54.24,54.38,19400.0
2015-09-22 15:00:00,54.39,54.42,54.21,54.42,18220.0,54.39,54.42,54.21,54.42,18220.0
2015-09-22 15:30:00,54.41,54.58,54.39,54.46,76888.0,54.41,54.58,54.39,54.46,76888.0
2015-09-23 09:30:00,53.8,54.3,53.8,54.04,36498.0,53.8,54.3,53.8,54.04,36498.0
2015-09-23 10:00:00,54.04,54.2,53.86,54.1,75566.0,54.04,54.2,53.86,54.1,75566.0
2015-09-23 10:30:00,54.09,54.13,53.89,54.03,17932.0,54.09,54.13,53.89,54.03,17932.0
2015-09-23 11:00:00,54.06,54.07,53.57,53.6,10900.0,54.06,54.07,53.57,53.6,10900.0
2015-09-23 11:30:00,53.57,53.6,53.27,53.44,9707.0,53.57,53.6,53.27,53.44,9707.0
2015-09-23 12:00:00,53.42,53.42,53.28,53.37,8674.0,53.42,53.42,53.28,53.37,8674.0
2015-09-23 12:30:00,53.35,53.48,53.34,53.42,6100.0,53.35,53.48,53.34,53.42,6100.0
2015-09-23 13:00:00,53.39,53.57,53.31,53.31,9385.0,53.39,53.57,53.31,53.31,9385.0
2015-09-23 13:30:00,53.35,53.66,53.35,53.64,18908.0,53.35,53.66,53.35,53.64,18908.0
2015-09-23 14:00:00,53.67,53.77,53.63,53.66,21111.0,53.67,53.77,53.63,53.66,21111.0
2015-09-23 14:30:00,53.67,53.67,53.36,53.42,14202.0,53.67,53.67,53.36,53.42,14202.0
2015-09-23 15:00:00,53.42,53.55,53.39,53.51,20972.0,53.42,53.55,53.39,53.51,20972.0
2015-09-23 15:30:00,53.55,53.62,53.47,53.53,110825.0,53.55,53.62,53.47,53.53,110825.0
2015-09-24 09:30:00,53.03,53.09,52.41,52.71,21149.0,53.03,53.09,52.41,52.71,21149.0
2015-09-24 10:00:00,52.67,52.94,52.5,52.62,18763.0,52.67,52.94,52.5,52.62,18763.0
2015-09-24 10:30:00,52.62,52.7,52.42,52.51,15755.0,52.62,52.7,52.42,52.51,15755.0
2015-09-24 11:00:00,52.5,52.78,52.44,52.62,11887.0,52.5,52.78,52.44,52.62,11887.0
2015-09-24 11:30:00,52.6,52.79,52.6,52.76,13805.0,52.6,52.79,52.6,52.76,13805.0
2015-09-24 12:00:00,52.73,52.77,52.63,52.68,23290.0,52.73,52.77,52.63,52.68,23290.0
2015-09-24 12:30:00,52.7,52.86,52.48,52.51,22436.0,52.7,52.86,52.48,52.51,22436.0
2015-09-24 13:00:00,52.53,52.71,52.49,52.53,14944.0,52.53,52.71,52.49,52.53,14944.0
2015-09-24 13:30:00,52.55,52.85,52.55,52.81,25016.0,52.55,52.85,52.55,52.81,25016.0
2015-09-24 14:00:00,52.83,53.2,52.82,53.09,20935.0,52.83,53.2,52.82,53.09,20935.0
2015-09-24 14:30:00,53.07,53.47,52.98,53.32,42671.0,53.07,53.47,52.98,53.32,42671.0
2015-09-24 15:00:00,53.33,53.42,53.09,53.37,41392.0,53.33,53.42,53.09,53.37,41392.0
2015-09-24 15:30:00,53.37,53.43,53.14,53.25,92630.0,53.37,53.43,53.14,53.25,92630.0
2015-09-25 09:30:00,53.94,54.18,53.55,53.86,31853.0,53.94,54.18,53.55,53.86,31853.0
2015-09-25 10:00:00,53.76,53.8,53.38,53.38,27941.0,53.76,53.8,53.38,53.38,27941.0
2015-09-25 10:30:00,53.38,53.83,53.38,53.83,33192.0,53.38,53.83,53.38,53.83,33192.0
2015-09-25 11:00:00,53.81,53.82,53.62,53.68,14264.0,53.81,53.82,53.62,53.68,14264.0
2015-09-25 11:30:00,53.72,53.79,53.62,53.79,8531.0,53.72,53.79,53.62,53.79,8531.0
2015-09-25 12:00:00,53.78,53.78,53.63,53.67,10295.0,53.78,53.78,53.63,53.67,10295.0
2015-09-25 12:30:00,53.66,53.72,53.64,53.67,12001.0,53.66,53.72,53.64,53.67,12001.0
2015-09-25 13:00:00,53.69,53.87,53.69,53.78,15109.0,53.69,53.87,53.69,53.78,15109.0
2015-09-25 13:30:00,53.8,53.85,53.77,53.83,13193.0,53.8,53.85,53.77,53.83,13193.0
2015-09-25 14:00:00,53.81,53.88,53.41,53.41,16765.0,53.81,53.88,53.41,53.41,16765.0
2015-09-25 14:30:00,53.42,53.42,53.1,53.32,28419.0,53.42,53.42,53.1,53.32,28419.0
2015-09-25 15:00:00,53.29,53.29,52.85,53.07,54180.0,53.29,53.29,52.85,53.07,54180.0
2015-09-25 15:30:00,53.06,53.31,53.03,53.16,83732.0,53.06,53.31,53.03,53.16,83732.0
2015-09-28 09:30:00,52.93,53.0,52.57,52.66,28304.0,52.93,53.0,52.57,52.66,28304.0
2015-09-28 10:00:00,52.69,52.7,52.4,52.52,45788.0,52.69,52.7,52.4,52.52,45788.0
2015-09-28 10:30:00,52.55,52.56,52.33,52.43,22749.0,52.55,52.56,52.33,52.43,22749.0
2015-09-28 11:00:00,52.41,52.48,52.14,52.16,24819.0,52.41,52.48,52.14,52.16,24819.0
2015-09-28 11:30:00,52.16,52.31,52.1,52.1,21377.0,52.16,52.31,52.1,52.1,21377.0
2015-09-28 12:00:00,52.09,52.12,52.0,52.02,21037.0,52.09,52.12,52.0,52.02,21037.0
2015-09-28 12:30:00,51.99,52.04,51.87,51.96,33043.0,51.99,52.04,51.87,51.96,33043.0
2015-09-28 13:00:00,51.97,52.07,51.82,51.91,28784.0,51.97,52.07,51.82,51.91,28784.0
2015-09-28 13:30:00,51.82,51.91,51.72,51.72,24615.0,51.82,51.91,51.72,51.72,24615.0
2015-09-28 14:00:00,51.71,51.78,51.53,51.69,22712.0,51.71,51.78,51.53,51.69,22712.0
2015-09-28 14:30:00,51.71,51.9,51.66,51.71,28801.0,51.71,51.9,51.66,51.71,28801.0
2015-09-28 15:00:00,51.7,51.73,51.56,51.65,32732.0,51.7,51.73,51.56,51.65,32732.0
2015-09-28 15:30:00,51.66,51.89,51.56,51.6,116960.0,51.66,51.89,51.56,51.6,116960.0
2015-09-29 09:30:00,51.69,51.71,51.3,51.46,80063.0,51.69,51.71,51.3,51.46,80063.0
2015-09-29 10:00:00,51.49,51.84,51.36,51.77,74530.0,51.49,51.84,51.36,51.77,74530.0
2015-09-29 10:30:00,51.8,51.83,51.55,51.65,35624.0,51.8,51.83,51.55,51.65,35624.0
2015-09-29 11:00:00,51.61,51.71,51.48,51.55,72625.0,51.61,51.71,51.48,51.55,72625.0
2015-09-29 11:30:00,51.56,51.62,51.44,51.52,75944.0,51.56,51.62,51.44,51.52,75944.0
2015-09-29 12:00:00,51.5,51.6,51.42,51.55,36774.0,51.5,51.6,51.42,51.55,36774.0
2015-09-29 12:30:00,51.52,51.6,51.44,51.44,29631.0,51.52,51.6,51.44,51.44,29631.0
2015-09-29 13:00:00,51.46,51.65,51.46,51.61,48876.0,51.46,51.65,51.46,51.61,48876.0
2015-09-29 13:30:00,51.61,51.77,51.6,51.75,52702.0,51.61,51.77,51.6,51.75,52702.0
2015-09-29 14:00:00,51.73,51.83,51.62,51.83,35767.0,51.73,51.83,51.62,51.83,35767.0
2015-09-29 14:30:00,51.8,51.85,51.69,51.75,64842.0,51.8,51.85,51.69,51.75,64842.0
2015-09-29 15:00:00,51.75,51.87,51.7,51.83,90617.0,51.75,51.87,51.7,51.83,90617.0
2015-09-29 15:30:00,51.83,52.31,51.8,52.17,211121.0,51.83,52.31,51.8,52.17,211121.0
2015-09-30 09:30:00,53.13,53.93,53.09,53.84,32268.0,53.13,53.93,53.09,53.84,32268.0
2015-09-30 10:00:00,53.78,54.38,53.77,54.38,41623.0,53.78,54.38,53.77,54.38,41623.0
2015-09-30 10:30:00,54.31,54.53,54.07,54.17,28079.0,54.31,54.53,54.07,54.17,28079.0
2015-09-30 11:00:00,54.23,54.66,54.17,54.66,30810.0,54.23,54.66,54.17,54.66,30810.0
2015-09-30 11:30:00,54.63,54.65,54.14,54.42,31484.0,54.63,54.65,54.14,54.42,31484.0
2015-09-30 12:00:00,54.4,54.47,54.19,54.45,23133.0,54.4,54.47,54.19,54.45,23133.0
2015-09-30 12:30:00,54.42,54.45,54.22,54.45,33031.0,54.42,54.45,54.22,54.45,33031.0
2015-09-30 13:00:00,54.47,54.7,54.44,54.62,26707.0,54.47,54.7,54.44,54.62,26707.0
2015-09-30 13:30:00,54.61,54.83,54.4,54.79,33366.0,54.61,54.83,54.4,54.79,33366.0
2015-09-30 14:00:00,54.78,54.9,54.64,54.85,44244.0,54.78,54.9,54.64,54.85,44244.0
2015-09-30 14:30:00,54.85,55.04,54.73,55.04,37725.0,54.85,55.04,54.73,55.04,37725.0
2015-09-30 15:00:00,55.03,55.07,54.91,55.05,48974.0,55.03,55.07,54.91,55.05,48974.0
2015-09-30 15:30:00,55.07,55.33,55.06,55.28,98816.0,55.07,55.33,55.06,55.28,98816.0
2015-10-01 09:30:00,55.2,55.53,54.3,54.3,24495.0,55.2,55.53,54.3,54.3,24495.0
2015-10-01 10:00:00,54.31,54.83,54.23,54.78,33132.0,54.31,54.83,54.23,54.78,33132.0
2015-10-01 10:30:00,54.77,54.77,54.47,54.61,32808.0,54.77,54.77,54.47,54.61,32808.0
2015-10-01 11:00:00,54.61,55.04,54.54,54.93,58264.0,54.61,55.04,54.54,54.93,58264.0
2015-10-01 11:30:00,54.91,55.0,54.14,54.16,28113.0,54.91,55.0,54.14,54.16,28113.0
2015-10-01 12:00:00,54.1,54.35,54.02,54.34,27591.0,54.1,54.35,54.02,54.34,27591.0
2015-10-01 12:30:00,54.34,54.55,54.26,54.27,31833.0,54.34,54.55,54.26,54.27,31833.0
2015-10-01 13:00:00,54.26,54.33,54.06,54.1,25640.0,54.26,54.33,54.06,54.1,25640.0
2015-10-01 13:30:00,54.08,54.57,54.05,54.56,30243.0,54.08,54.57,54.05,54.56,30243.0
2015-10-01 14:00:00,54.5,54.75,54.48,54.49,18994.0,54.5,54.75,54.48,54.49,18994.0
2015-10-01 14:30:00,54.55,54.71,54.47,54.64,23660.0,54.55,54.71,54.47,54.64,23660.0
2015-10-01 15:00:00,54.63,54.77,54.57,54.7,32692.0,54.63,54.77,54.57,54.7,32692.0
2015-10-01 15:30:00,54.7,54.93,54.6,54.8,108882.0,54.7,54.93,54.6,54.8,108882.0
2015-10-02 09:30:00,54.13,54.86,54.03,54.81,31789.0,54.13,54.86,54.03,54.81,31789.0
2015-10-02 10:00:00,54.68,54.82,54.26,54.55,27555.0,54.68,54.82,54.26,54.55,27555.0
2015-10-02 10:30:00,54.51,54.71,54.38,54.68,15046.0,54.51,54.71,54.38,54.68,15046.0
2015-10-02 11:00:00,54.67,54.74,54.31,54.51,14803.0,54.67,54.74,54.31,54.51,14803.0
2015-10-02 11:30:00,54.52,54.72,54.42,54.62,11269.0,54.52,54.72,54.42,54.62,11269.0
2015-10-02 12:00:00,54.65,55.01,54.62,54.91,9880.0,54.65,55.01,54.62,54.91,9880.0
2015-10-02 12:30:00,54.96,55.36,54.96,55.33,31950.0,54.96,55.36,54.96,55.33,31950.0
2015-10-02 13:00:00,55.32,55.57,55.27,55.46,16337.0,55.32,55.57,55.27,55.46,16337.0
2015-10-02 13:30:00,55.49,55.65,55.38,55.4,35004.0,55.49,55.65,55.38,55.4,35004.0
2015-10-02 14:00:00,55.42,55.67,55.41,55.67,18260.0,55.42,55.67,55.41,55.67,18260.0
2015-10-02 14:30:00,55.62,55.85,55.62,55.69,23599.0,55.62,55.85,55.62,55.69,23599.0
2015-10-02 15:00:00,55.72,56.21,55.7,56.21,59055.0,55.72,56.21,55.7,56.21,59055.0
2015-10-02 15:30:00,56.21,56.46,56.13,56.45,115858.0,56.21,56.46,56.13,56.45,115858.0
2015-10-05 09:30:00,56.92,57.9,56.78,57.9,61568.0,56.92,57.9,56.78,57.9,61568.0
2015-10-05 10:00:00,57.91,58.27,57.76,58.19,46139.0,57.91,58.27,57.76,58.19,46139.0
2015-10-05 10:30:00,58.18,58.22,57.85,58.0,26191.0,58.18,58.22,57.85,58.0,26191.0
2015-10-05 11:00:00,58.01,58.35,58.0,58.26,30228.0,58.01,58.35,58.0,58.26,30228.0
2015-10-05 11:30:00,58.27,58.3,58.02,58.13,25338.0,58.27,58.3,58.02,58.13,25338.0
2015-10-05 12:00:00,58.1,58.24,57.98,58.05,63641.0,58.1,58.24,57.98,58.05,63641.0
2015-10-05 12:30:00,58.13,58.18,57.93,58.03,90268.0,58.13,58.18,57.93,58.03,90268.0
2015-10-05 13:00:00,58.05,58.14,57.92,58.13,13802.0,58.05,58.14,57.92,58.13,13802.0
2015-10-05 13:30:00,58.09,58.11,57.84,57.95,11583.0,58.09,58.11,57.84,57.95,11583.0
2015-10-05 14:00:00,57.94,57.97,57.73,57.94,12002.0,57.94,57.97,57.73,57.94,12002.0
2015-10-05 14:30:00,57.93,58.07,57.93,58.0,26948.0,57.93,58.07,57.93,58.0,26948.0
2015-10-05 15:00:00,57.99,58.15,57.97,58.1,55017.0,57.99,58.15,57.97,58.1,55017.0
2015-10-05 15:30:00,58.11,58.28,58.09,58.1,101588.0,58.11,58.28,58.09,58.1,101588.0
2015-10-06 09:30:00,58.22,58.86,57.84,58.43,19699.0,58.22,58.86,57.84,58.43,19699.0
2015-10-06 10:00:00,58.43,58.63,58.04,58.06,24889.0,58.43,58.63,58.04,58.06,24889.0
2015-10-06 10:30:00,58.04,58.31,58.02,58.16,23876.0,58.04,58.31,58.02,58.16,23876.0
2015-10-06 11:00:00,58.23,58.57,58.19,58.49,9400.0,58.23,58.57,58.19,58.49,9400.0
2015-10-06 11:30:00,58.54,58.54,58.09,58.09,7204.0,58.54,58.54,58.09,58.09,7204.0
2015-10-06 12:00:00,58.15,58.2,57.94,58.05,32043.0,58.15,58.2,57.94,58.05,32043.0
2015-10-06 12:30:00,58.02,58.02,57.81,57.87,19237.0,58.02,58.02,57.81,57.87,19237.0
2015-10-06 13:00:00,57.9,58.2,57.9,58.08,11918.0,57.9,58.2,57.9,58.08,11918.0
2015-10-06 13:30:00,58.09,58.14,57.94,57.98,45752.0,58.09,58.14,57.94,57.98,45752.0
2015-10-06 14:00:00,57.95,58.16,57.94,58.12,30795.0,57.95,58.16,57.94,58.12,30795.0
2015-10-06 14:30:00,58.09,58.11,57.87,57.91,41913.0,58.09,58.11,57.87,57.91,41913.0
2015-10-06 15:00:00,57.87,58.1,57.87,58.1,45094.0,57.87,58.1,57.87,58.1,45094.0
2015-10-06 15:30:00,58.1,58.18,57.93,58.02,83223.0,58.1,58.18,57.93,58.02,83223.0
2015-10-07 09:30:00,58.25,59.36,58.23,58.92,33284.0,58.25,59.36,58.23,58.92,33284.0
2015-10-07 10:00:00,59.0,59.04,58.74,59.01,40638.0,59.0,59.04,58.74,59.01,40638.0
2015-10-07 10:30:00,59.0,59.0,58.38,58.43,32981.0,59.0,59.0,58.38,58.43,32981.0
2015-10-07 11:00:00,58.43,58.43,57.97,58.08,38595.0,58.43,58.43,57.97,58.08,38595.0
2015-10-07 11:30:00,58.08,58.32,57.96,58.26,28415.0,58.08,58.32,57.96,58.26,28415.0
2015-10-07 12:00:00,58.25,58.32,57.96,58.02,29023.0,58.25,58.32,57.96,58.02,29023.0
2015-10-07 12:30:00,58.04,58.16,57.96,58.0,20348.0,58.04,58.16,57.96,58.0,20348.0
2015-10-07 13:00:00,58.02,58.47,58.01,58.37,15555.0,58.02,58.47,58.01,58.37,15555.0
2015-10-07 13:30:00,58.42,58.66,58.42,58.59,19464.0,58.42,58.66,58.42,58.59,19464.0
2015-10-07 14:00:00,58.57,58.74,58.51,58.52,19011.0,58.57,58.74,58.51,58.52,19011.0
2015-10-07 14:30:00,58.51,58.64,58.37,58.43,27482.0,58.51,58.64,58.37,58.43,27482.0
2015-10-07 15:00:00,58.43,58.68,58.43,58.57,47060.0,58.43,58.68,58.43,58.57,47060.0
2015-10-07 15:30:00,58.58,58.77,58.49,58.77,100144.0,58.58,58.77,58.49,58.77,100144.0
2015-10-08 09:30:00,58.64,58.68,58.15,58.68,27889.0,58.64,58.68,58.15,58.68,27889.0
2015-10-08 10:00:00,58.61,58.85,58.46,58.54,75162.0,58.61,58.85,58.46,58.54,75162.0
2015-10-08 10:30:00,58.52,58.82,58.51,58.74,13248.0,58.52,58.82,58.51,58.74,13248.0
2015-10-08 11:00:00,58.8,58.88,58.65,58.88,12978.0,58.8,58.88,58.65,58.88,12978.0
2015-10-08 11:30:00,58.89,59.03,58.89,58.96,16840.0,58.89,59.03,58.89,58.96,16840.0
2015-10-08 12:00:00,58.94,59.07,58.78,58.78,9300.0,58.94,59.07,58.78,58.78,9300.0
2015-10-08 12:30:00,58.77,58.9,58.57,58.61,14722.0,58.77,58.9,58.57,58.61,14722.0
2015-10-08 13:00:00,58.6,58.85,58.6,58.84,8850.0,58.6,58.85,58.6,58.84,8850.0
2015-10-08 13:30:00,58.88,58.98,58.81,58.98,10043.0,58.88,58.98,58.81,58.98,10043.0
2015-10-08 14:00:00,58.99,59.18,58.76,59.05,20799.0,58.99,59.18,58.76,59.05,20799.0
2015-10-08 14:30:00,59.07,59.41,59.05,59.41,21922.0,59.07,59.41,59.05,59.41,21922.0
2015-10-08 15:00:00,59.4,59.56,59.34,59.35,18009.0,59.4,59.56,59.34,59.35,18009.0
2015-10-08 15:30:00,59.37,59.42,59.25,59.35,60895.0,59.37,59.42,59.25,59.35,60895.0
2015-10-09 09:30:00,59.5,59.69,59.23,59.28,16943.0,59.5,59.69,59.23,59.28,16943.0
2015-10-09 10:00:00,59.27,59.27,58.77,58.95,17625.0,59.27,59.27,58.77,58.95,17625.0
2015-10-09 10:30:00,58.93,59.19,58.93,59.13,18338.0,58.93,59.19,58.93,59.13,18338.0
2015-10-09 11:00:00,59.15,59.2,59.05,59.2,12997.0,59.15,59.2,59.05,59.2,12997.0
2015-10-09 11:30:00,59.15,59.19,58.91,58.97,7600.0,59.15,59.19,58.91,58.97,7600.0
2015-10-09 12:00:00,58.95,59.02,58.67,58.67,15156.0,58.95,59.02,58.67,58.67,15156.0
2015-10-09 12:30:00,58.69,58.7,58.57,58.57,9600.0,58.69,58.7,58.57,58.57,9600.0
2015-10-09 13:00:00,58.61,58.63,58.39,58.42,15542.0,58.61,58.63,58.39,58.42,15542.0
2015-10-09 13:30:00,58.39,58.4,58.17,58.31,17246.0,58.39,58.4,58.17,58.31,17246.0
2015-10-09 14:00:00,58.32,58.48,58.31,58.41,17949.0,58.32,58.48,58.31,58.41,17949.0
2015-10-09 14:30:00,58.41,58.44,58.27,58.32,21937.0,58.41,58.44,58.27,58.32,21937.0
2015-10-09 15:00:00,58.29,58.37,58.18,58.21,30805.0,58.29,58.37,58.18,58.21,30805.0
2015-10-09 15:30:00,58.18,58.45,58.18,58.38,67594.0,58.18,58.45,58.18,58.38,67594.0
2015-10-12 09:30:00,58.59,58.59,57.77,57.93,30618.0,58.59,58.59,57.77,57.93,30618.0
2015-10-12 10:00:00,57.9,58.16,57.82,58.06,19959.0,57.9,58.16,57.82,58.06,19959.0
2015-10-12 10:30:00,58.11,58.18,57.94,58.02,13957.0,58.11,58.18,57.94,58.02,13957.0
2015-10-12 11:00:00,58.03,58.15,57.95,57.96,18372.0,58.03,58.15,57.95,57.96,18372.0
2015-10-12 11:30:00,57.98,58.13,57.91,57.96,10562.0,57.98,58.13,57.91,57.96,10562.0
2015-10-12 12:00:00,57.98,58.05,57.9,57.93,18353.0,57.98,58.05,57.9,57.93,18353.0
2015-10-12 12:30:00,57.96,58.06,57.93,57.96,14600.0,57.96,58.06,57.93,57.96,14600.0
2015-10-12 13:00:00,57.96,58.05,57.94,58.03,13133.0,57.96,58.05,57.94,58.03,13133.0
2015-10-12 13:30:00,58.03,58.19,58.03,58.12,15600.0,58.03,58.19,58.03,58.12,15600.0
2015-10-12 14:00:00,58.14,58.21,58.08,58.16,15868.0,58.14,58.21,58.08,58.16,15868.0
2015-10-12 14:30:00,58.13,58.15,58.0,58.02,16386.0,58.13,58.15,58.0,58.02,16386.0
2015-10-12 15:00:00,58.04,58.2,58.02,58.12,32494.0,58.04,58.2,58.02,58.12,32494.0
2015-10-12 15:30:00,58.11,58.15,57.95,58.14,125168.0,58.11,58.15,57.95,58.14,125168.0
2015-10-13 09:30:00,57.96,58.41,57.92,58.41,28526.0,57.96,58.41,57.92,58.41,28526.0
2015-10-13 10:00:00,58.44,58.87,58.33,58.75,20035.0,58.44,58.87,58.33,58.75,20035.0
2015-10-13 10:30:00,58.75,58.91,58.69,58.85,10731.0,58.75,58.91,58.69,58.85,10731.0
2015-10-13 11:00:00,58.86,59.05,58.85,58.9,10958.0,58.86,59.05,58.85,58.9,10958.0
2015-10-13 11:30:00,58.89,59.0,58.8,58.95,15199.0,58.89,59.0,58.8,58.95,15199.0
2015-10-13 12:00:00,58.91,58.98,58.87,58.95,8237.0,58.91,58.98,58.87,58.95,8237.0
2015-10-13 12:30:00,58.96,58.98,58.78,58.83,8416.0,58.96,58.98,58.78,58.83,8416.0
2015-10-13 13:00:00,58.8,58.8,58.65,58.78,12556.0,58.8,58.8,58.65,58.78,12556.0
2015-10-13 13:30:00,58.8,58.82,58.72,58.77,12812.0,58.8,58.82,58.72,58.77,12812.0
2015-10-13 14:00:00,58.75,58.86,58.73,58.79,13917.0,58.75,58.86,58.73,58.79,13917.0
2015-10-13 14:30:00,58.78,58.92,58.75,58.9,19200.0,58.78,58.92,58.75,58.9,19200.0
2015-10-13 15:00:00,58.93,58.93,58.6,58.68,35754.0,58.93,58.93,58.6,58.68,35754.0
2015-10-13 15:30:00,58.67,58.69,58.37,58.38,103733.0,58.67,58.69,58.37,58.38,103733.0
2015-10-14 09:30:00,58.29,58.66,57.96,58.55,34152.0,58.29,58.66,57.96,58.55,34152.0
2015-10-14 10:00:00,58.57,58.68,58.25,58.55,18950.0,58.57,58.68,58.25,58.55,18950.0
2015-10-14 10:30:00,58.58,58.68,58.47,58.67,22267.0,58.58,58.68,58.47,58.67,22267.0
2015-10-14 11:00:00,58.65,58.78,58.54,58.71,23576.0,58.65,58.78,58.54,58.71,23576.0
2015-10-14 11:30:00,58.67,59.41,58.66,59.33,39580.0,58.67,59.41,58.66,59.33,39580.0
2015-10-14 12:00:00,59.34,59.59,59.24,59.5,33994.0,59.34,59.59,59.24,59.5,33994.0
2015-10-14 12:30:00,59.51,60.02,59.41,59.98,62527.0,59.51,60.02,59.41,59.98,62527.0
2015-10-14 13:00:00,59.99,60.02,59.71,59.72,41531.0,59.99,60.02,59.71,59.72,41531.0
2015-10-14 13:30:00,59.71,59.77,59.48,59.57,27601.0,59.71,59.77,59.48,59.57,27601.0
2015-10-14 14:00:00,59.62,59.7,59.21,59.25,34443.0,59.62,59.7,59.21,59.25,34443.0
2015-10-14 14:30:00,59.21,59.24,58.99,59.01,45357.0,59.21,59.24,58.99,59.01,45357.0
2015-10-14 15:00:00,59.02,59.45,59.01,59.45,43611.0,59.02,59.45,59.01,59.45,43611.0
2015-10-14 15:30:00,59.45,59.54,59.01,59.17,134822.0,59.45,59.54,59.01,59.17,134822.0
2015-10-15 09:30:00,59.35,59.35,58.78,58.96,25404.0,59.35,59.35,58.78,58.96,25404.0
2015-10-15 10:00:00,58.97,59.05,58.75,58.8,25090.0,58.97,59.05,58.75,58.8,25090.0
2015-10-15 10:30:00,58.8,58.96,58.76,58.79,35018.0,58.8,58.96,58.76,58.79,35018.0
2015-10-15 11:00:00,58.76,58.8,58.39,58.58,12081.0,58.76,58.8,58.39,58.58,12081.0
2015-10-15 11:30:00,58.57,58.57,58.15,58.16,13477.0,58.57,58.57,58.15,58.16,13477.0
2015-10-15 12:00:00,58.15,58.23,58.06,58.18,9103.0,58.15,58.23,58.06,58.18,9103.0
2015-10-15 12:30:00,58.14,58.23,58.02,58.15,13201.0,58.14,58.23,58.02,58.15,13201.0
2015-10-15 13:00:00,58.18,58.3,58.15,58.22,19864.0,58.18,58.3,58.15,58.22,19864.0
2015-10-15 13:30:00,58.23,58.54,58.23,58.47,16575.0,58.23,58.54,58.23,58.47,16575.0
2015-10-15 14:00:00,58.47,58.68,58.47,58.67,25598.0,58.47,58.68,58.47,58.67,25598.0
2015-10-15 14:30:00,58.65,58.8,58.65,58.75,20554.0,58.65,58.8,58.65,58.75,20554.0
2015-10-15 15:00:00,58.73,58.78,58.67,58.71,38416.0,58.73,58.78,58.67,58.71,38416.0
2015-10-15 15:30:00,58.74,58.74,58.59,58.71,71673.0,58.74,58.74,58.59,58.71,71673.0
2015-10-16 09:30:00,58.65,59.27,58.48,58.63,55960.0,58.65,59.27,58.48,58.63,55960.0
2015-10-16 10:00:00,58.69,58.96,58.69,58.91,16031.0,58.69,58.96,58.69,58.91,16031.0
2015-10-16 10:30:00,58.9,58.91,58.66,58.74,21375.0,58.9,58.91,58.66,58.74,21375.0
2015-10-16 11:00:00,58.75,58.75,58.4,58.46,11216.0,58.75,58.75,58.4,58.46,11216.0
2015-10-16 11:30:00,58.49,58.75,58.46,58.75,4700.0,58.49,58.75,58.46,58.75,4700.0
2015-10-16 12:00:00,58.74,58.74,58.47,58.48,8365.0,58.74,58.74,58.47,58.48,8365.0
2015-10-16 12:30:00,58.47,58.47,58.29,58.35,4572.0,58.47,58.47,58.29,58.35,4572.0
2015-10-16 13:00:00,58.34,58.4,58.27,58.3,8685.0,58.34,58.4,58.27,58.3,8685.0
2015-10-16 13:30:00,58.28,58.35,58.09,58.12,8001.0,58.28,58.35,58.09,58.12,8001.0
2015-10-16 14:00:00,58.09,58.28,58.04,58.28,8752.0,58.09,58.28,58.04,58.28,8752.0
2015-10-16 14:30:00,58.28,58.42,58.2,58.38,25324.0,58.28,58.42,58.2,58.38,25324.0
2015-10-16 15:00:00,58.4,58.47,58.32,58.4,20662.0,58.4,58.47,58.32,58.4,20662.0
2015-10-16 15:30:00,58.38,58.49,58.37,58.42,50879.0,58.38,58.49,58.37,58.42,50879.0
2015-10-19 09:30:00,58.21,58.66,58.02,58.55,28298.0,58.21,58.66,58.02,58.55,28298.0
2015-10-19 10:00:00,58.54,58.59,58.29,58.32,10793.0,58.54,58.59,58.29,58.32,10793.0
2015-10-19 10:30:00,58.32,58.48,58.22,58.31,10469.0,58.32,58.48,58.22,58.31,10469.0
2015-10-19 11:00:00,58.37,58.48,58.08,58.41,21085.0,58.37,58.48,58.08,58.41,21085.0
2015-10-19 11:30:00,58.4,58.53,58.32,58.5,13843.0,58.4,58.53,58.32,58.5,13843.0
2015-10-19 12:00:00,58.47,58.48,58.25,58.33,11236.0,58.47,58.48,58.25,58.33,11236.0
2015-10-19 12:30:00,58.3,58.45,58.18,58.25,14250.0,58.3,58.45,58.18,58.25,14250.0
2015-10-19 13:00:00,58.26,58.33,58.16,58.18,13400.0,58.26,58.33,58.16,58.18,13400.0
2015-10-19 13:30:00,58.14,58.33,58.08,58.24,11200.0,58.14,58.33,58.08,58.24,11200.0
2015-10-19 14:00:00,58.27,58.37,58.19,58.32,17536.0,58.27,58.37,58.19,58.32,17536.0
2015-10-19 14:30:00,58.32,58.38,58.25,58.26,13066.0,58.32,58.38,58.25,58.26,13066.0
2015-10-19 15:00:00,58.27,58.32,58.22,58.26,15868.0,58.27,58.32,58.22,58.26,15868.0
2015-10-19 15:30:00,58.26,58.33,58.17,58.32,76287.0,58.26,58.33,58.17,58.32,76287.0
2015-10-20 09:30:00,58.3,58.5,58.05,58.49,30735.0,58.3,58.5,58.05,58.49,30735.0
2015-10-20 10:00:00,58.47,58.5,58.38,58.43,26202.0,58.47,58.5,58.38,58.43,26202.0
2015-10-20 10:30:00,58.46,58.54,58.38,58.38,27505.0,58.46,58.54,58.38,58.38,27505.0
2015-10-20 11:00:00,58.42,58.49,58.29,58.47,9631.0,58.42,58.49,58.29,58.47,9631.0
2015-10-20 11:30:00,58.48,58.49,58.32,58.35,11301.0,58.48,58.49,58.32,58.35,11301.0
2015-10-20 12:00:00,58.36,58.47,58.29,58.35,13949.0,58.36,58.47,58.29,58.35,13949.0
2015-10-20 12:30:00,58.34,58.35,58.18,58.29,23441.0,58.34,58.35,58.18,58.29,23441.0
2015-10-20 13:00:00,58.31,58.31,58.18,58.19,12820.0,58.31,58.31,58.18,58.19,12820.0
2015-10-20 13:30:00,58.19,58.26,58.09,58.17,20998.0,58.19,58.26,58.09,58.17,20998.0
2015-10-20 14:00:00,58.14,58.26,58.12,58.2,14461.0,58.14,58.26,58.12,58.2,14461.0
2015-10-20 14:30:00,58.2,58.47,58.2,58.44,34607.0,58.2,58.47,58.2,58.44,34607.0
2015-10-20 15:00:00,58.45,58.56,58.41,58.51,39238.0,58.45,58.56,58.41,58.51,39238.0
2015-10-20 15:30:00,58.5,58.5,58.3,58.37,56052.0,58.5,58.5,58.3,58.37,56052.0
2015-10-21 09:30:00,58.65,59.1,58.61,58.95,20391.0,58.65,59.1,58.61,58.95,20391.0
2015-10-21 10:00:00,58.9,59.03,58.75,58.83,13700.0,58.9,59.03,58.75,58.83,13700.0
2015-10-21 10:30:00,58.81,58.92,58.67,58.79,15797.0,58.81,58.92,58.67,58.79,15797.0
2015-10-21 11:00:00,58.86,58.86,58.57,58.68,11303.0,58.86,58.86,58.57,58.68,11303.0
2015-10-21 11:30:00,58.66,58.79,58.58,58.67,7100.0,58.66,58.79,58.58,58.67,7100.0
2015-10-21 12:00:00,58.65,58.74,58.55,58.74,7226.0,58.65,58.74,58.55,58.74,7226.0
2015-10-21 12:30:00,58.67,58.85,58.63,58.77,39678.0,58.67,58.85,58.63,58.77,39678.0
2015-10-21 13:00:00,58.76,58.77,58.18,58.19,11499.0,58.76,58.77,58.18,58.19,11499.0
2015-10-21 13:30:00,58.14,58.36,58.12,58.19,14840.0,58.14,58.36,58.12,58.19,14840.0
2015-10-21 14:00:00,58.15,58.15,57.91,57.99,8302.0,58.15,58.15,57.91,57.99,8302.0
2015-10-21 14:30:00,57.99,58.19,57.96,58.07,9719.0,57.99,58.19,57.96,58.07,9719.0
2015-10-21 15:00:00,58.06,58.15,57.94,58.08,33547.0,58.06,58.15,57.94,58.08,33547.0
2015-10-21 15:30:00,58.06,58.08,57.81,57.86,56725.0,58.06,58.08,57.81,57.86,56725.0
2015-10-22 09:30:00,58.39,58.86,58.34,58.51,22638.0,58.39,58.86,58.34,58.51,22638.0
2015-10-22 10:00:00,58.58,58.7,58.32,58.38,44639.0,58.58,58.7,58.32,58.38,44639.0
2015-10-22 10:30:00,58.4,58.7,58.39,58.7,16249.0,58.4,58.7,58.39,58.7,16249.0
2015-10-22 11:00:00,58.66,58.71,58.53,58.64,29405.0,58.66,58.71,58.53,58.64,29405.0
2015-10-22 11:30:00,58.65,58.83,58.6,58.67,34480.0,58.65,58.83,58.6,58.67,34480.0
2015-10-22 12:00:00,58.69,58.83,58.66,58.7,28896.0,58.69,58.83,58.66,58.7,28896.0
2015-10-22 12:30:00,58.72,58.72,58.65,58.65,23684.0,58.72,58.72,58.65,58.65,23684.0
2015-10-22 13:00:00,58.65,58.72,58.63,58.68,29157.0,58.65,58.72,58.63,58.68,29157.0
2015-10-22 13:30:00,58.69,58.83,58.69,58.82,30722.0,58.69,58.83,58.69,58.82,30722.0
2015-10-22 14:00:00,58.81,58.83,58.59,58.7,27547.0,58.81,58.83,58.59,58.7,27547.0
2015-10-22 14:30:00,58.68,58.84,58.68,58.81,33744.0,58.68,58.84,58.68,58.81,33744.0
2015-10-22 15:00:00,58.78,58.94,58.72,58.89,82048.0,58.78,58.94,58.72,58.89,82048.0
2015-10-22 15:30:00,58.87,58.92,58.73,58.74,123880.0,58.87,58.92,58.73,58.74,123880.0
2015-10-23 09:30:00,59.0,59.28,58.8,59.28,46159.0,59.0,59.28,58.8,59.28,46159.0
2015-10-23 10:00:00,59.25,59.47,59.08,59.29,35003.0,59.25,59.47,59.08,59.29,35003.0
2015-10-23 10:30:00,59.25,59.41,59.03,59.1,39065.0,59.25,59.41,59.03,59.1,39065.0
2015-10-23 11:00:00,59.08,59.41,59.08,59.34,30824.0,59.08,59.41,59.08,59.34,30824.0
2015-10-23 11:30:00,59.37,59.37,59.12,59.13,23794.0,59.37,59.37,59.12,59.13,23794.0
2015-10-23 12:00:00,59.15,59.22,59.13,59.22,21268.0,59.15,59.22,59.13,59.22,21268.0
2015-10-23 12:30:00,59.22,59.22,59.15,59.22,12986.0,59.22,59.22,59.15,59.22,12986.0
2015-10-23 13:00:00,59.18,59.22,59.14,59.19,25838.0,59.18,59.22,59.14,59.19,25838.0
2015-10-23 13:30:00,59.19,59.48,59.19,59.35,14821.0,59.19,59.48,59.19,59.35,14821.0
2015-10-23 14:00:00,59.35,59.37,59.18,59.26,26174.0,59.35,59.37,59.18,59.26,26174.0
2015-10-23 14:30:00,59.24,59.42,59.24,59.35,49445.0,59.24,59.42,59.24,59.35,49445.0
2015-10-23 15:00:00,59.34,59.36,59.12,59.12,30134.0,59.34,59.36,59.12,59.12,30134.0
2015-10-23 15:30:00,59.13,59.38,59.08,59.27,119280.0,59.13,59.38,59.08,59.27,119280.0
2015-10-26 09:30:00,59.26,59.42,58.79,58.84,23403.0,59.26,59.42,58.79,58.84,23403.0
2015-10-26 10:00:00,58.83,58.83,58.52,58.64,33675.0,58.83,58.83,58.52,58.64,33675.0
2015-10-26 10:30:00,58.65,58.7,58.47,58.47,22588.0,58.65,58.7,58.47,58.47,22588.0
2015-10-26 11:00:00,58.48,58.58,58.31,58.4,23179.0,58.48,58.58,58.31,58.4,23179.0
2015-10-26 11:30:00,58.42,58.7,58.4,58.53,66342.0,58.42,58.7,58.4,58.53,66342.0
2015-10-26 12:00:00,58.56,58.88,58.48,58.86,15830.0,58.56,58.88,58.48,58.86,15830.0
2015-10-26 12:30:00,58.89,59.0,58.8,58.89,14628.0,58.89,59.0,58.8,58.89,14628.0
2015-10-26 13:00:00,58.88,58.97,58.82,58.97,15267.0,58.88,58.97,58.82,58.97,15267.0
2015-10-26 13:30:00,58.91,59.01,58.84,58.86,10000.0,58.91,59.01,58.84,58.86,10000.0
2015-10-26 14:00:00,58.86,58.92,58.72,58.74,17934.0,58.86,58.92,58.72,58.74,17934.0
2015-10-26 14:30:00,58.75,58.97,58.74,58.95,42101.0,58.75,58.97,58.74,58.95,42101.0
2015-10-26 15:00:00,58.95,59.04,58.92,58.95,41587.0,58.95,59.04,58.92,58.95,41587.0
2015-10-26 15:30:00,58.95,59.0,58.9,58.9,79277.0,58.95,59.0,58.9,58.9,79277.0
2015-10-27 09:30:00,58.57,58.82,58.53,58.81,31722.0,58.57,58.82,58.53,58.81,31722.0
2015-10-27 10:00:00,58.79,59.08,58.79,58.91,30523.0,58.79,59.08,58.79,58.91,30523.0
2015-10-27 10:30:00,58.88,59.02,58.86,58.92,20024.0,58.88,59.02,58.86,58.92,20024.0
2015-10-27 11:00:00,58.92,58.92,58.78,58.78,21613.0,58.92,58.92,58.78,58.78,21613.0
2015-10-27 11:30:00,58.8,58.94,58.71,58.86,21052.0,58.8,58.94,58.71,58.86,21052.0
2015-10-27 12:00:00,58.91,58.91,58.68,58.78,19398.0,58.91,58.91,58.68,58.78,19398.0
2015-10-27 12:30:00,58.79,58.97,58.68,58.68,33684.0,58.79,58.97,58.68,58.68,33684.0
2015-10-27 13:00:00,58.68,58.68,58.18,58.23,19556.0,58.68,58.68,58.18,58.23,19556.0
2015-10-27 13:30:00,58.28,58.39,58.05,58.05,21649.0,58.28,58.39,58.05,58.05,21649.0
2015-10-27 14:00:00,58.08,58.24,58.08,58.19,25297.0,58.08,58.24,58.08,58.19,25297.0
2015-10-27 14:30:00,58.21,58.21,58.02,58.07,29770.0,58.21,58.21,58.02,58.07,29770.0
2015-10-27 15:00:00,58.06,58.35,58.05,58.15,56019.0,58.06,58.35,58.05,58.15,56019.0
2015-10-27 15:30:00,58.14,58.25,58.08,58.22,147323.0,58.14,58.25,58.08,58.22,147323.0
2015-10-28 09:30:00,55.14,56.29,52.44,55.3,244533.0,55.14,56.29,52.44,55.3,244533.0
2015-10-28 10:00:00,55.27,55.34,54.8,54.9,158043.0,55.27,55.34,54.8,54.9,158043.0
2015-10-28 10:30:00,54.88,54.95,54.29,54.92,122228.0,54.88,54.95,54.29,54.92,122228.0
2015-10-28 11:00:00,54.94,55.09,54.29,54.69,62596.0,54.94,55.09,54.29,54.69,62596.0
2015-10-28 11:30:00,54.65,54.74,54.33,54.55,42927.0,54.65,54.74,54.33,54.55,42927.0
2015-10-28 12:00:00,54.55,54.55,54.08,54.38,74307.0,54.55,54.55,54.08,54.38,74307.0
2015-10-28 12:30:00,54.4,54.56,54.19,54.56,82950.0,54.4,54.56,54.19,54.56,82950.0
2015-10-28 13:00:00,54.56,55.55,54.47,55.45,123447.0,54.56,55.55,54.47,55.45,123447.0
2015-10-28 13:30:00,55.44,55.76,55.4,55.7,101711.0,55.44,55.76,55.4,55.7,101711.0
2015-10-28 14:00:00,55.58,55.9,55.32,55.85,105473.0,55.58,55.9,55.32,55.85,105473.0
2015-10-28 14:30:00,55.79,55.92,55.53,55.92,104956.0,55.79,55.92,55.53,55.92,104956.0
2015-10-28 15:00:00,55.93,56.05,55.76,55.86,90286.0,55.93,56.05,55.76,55.86,90286.0
2015-10-28 15:30:00,55.85,56.07,55.76,56.07,211941.0,55.85,56.07,55.76,56.07,211941.0
2015-10-29 09:30:00,55.41,55.76,54.58,54.83,72696.0,55.41,55.76,54.58,54.83,72696.0
2015-10-29 10:00:00,54.82,55.19,54.76,55.04,43210.0,54.82,55.19,54.76,55.04,43210.0
2015-10-29 10:30:00,55.04,55.13,54.45,54.54,79436.0,55.04,55.13,54.45,54.54,79436.0
2015-10-29 11:00:00,54.52,54.81,54.41,54.8,49090.0,54.52,54.81,54.41,54.8,49090.0
2015-10-29 11:30:00,54.81,54.9,54.75,54.88,28546.0,54.81,54.9,54.75,54.88,28546.0
2015-10-29 12:00:00,54.88,54.91,54.75,54.8,26446.0,54.88,54.91,54.75,54.8,26446.0
2015-10-29 12:30:00,54.8,54.8,54.57,54.79,33172.0,54.8,54.8,54.57,54.79,33172.0
2015-10-29 13:00:00,54.79,54.79,54.66,54.71,29990.0,54.79,54.79,54.66,54.71,29990.0
2015-10-29 13:30:00,54.72,54.88,54.65,54.82,52248.0,54.72,54.88,54.65,54.82,52248.0
2015-10-29 14:00:00,54.83,54.87,54.78,54.82,45534.0,54.83,54.87,54.78,54.82,45534.0
2015-10-29 14:30:00,54.82,54.88,54.65,54.76,62158.0,54.82,54.88,54.65,54.76,62158.0
2015-10-29 15:00:00,54.75,54.87,54.65,54.84,97704.0,54.75,54.87,54.65,54.84,97704.0
2015-10-29 15:30:00,54.85,54.95,54.8,54.92,186291.0,54.85,54.95,54.8,54.92,186291.0
2015-10-30 09:30:00,54.84,55.3,54.7,54.7,58584.0,54.84,55.3,54.7,54.7,58584.0
2015-10-30 10:00:00,54.78,54.79,54.46,54.52,33883.0,54.78,54.79,54.46,54.52,33883.0
2015-10-30 10:30:00,54.55,54.76,54.48,54.71,38277.0,54.55,54.76,54.48,54.71,38277.0
2015-10-30 11:00:00,54.7,54.75,54.68,54.73,32729.0,54.7,54.75,54.68,54.73,32729.0
2015-10-30 11:30:00,54.75,54.82,54.7,54.75,22523.0,54.75,54.82,54.7,54.75,22523.0
2015-10-30 12:00:00,54.74,54.92,54.71,54.9,14466.0,54.74,54.92,54.71,54.9,14466.0
2015-10-30 12:30:00,54.91,55.1,54.89,55.04,20043.0,54.91,55.1,54.89,55.04,20043.0
2015-10-30 13:00:00,55.05,55.12,55.02,55.05,48519.0,55.05,55.12,55.02,55.05,48519.0
2015-10-30 13:30:00,55.05,55.06,54.97,54.98,18024.0,55.05,55.06,54.97,54.98,18024.0
2015-10-30 14:00:00,54.98,55.04,54.93,54.99,19778.0,54.98,55.04,54.93,54.99,19778.0
2015-10-30 14:30:00,54.97,55.03,54.84,54.84,35059.0,54.97,55.03,54.84,54.84,35059.0
2015-10-30 15:00:00,54.83,55.02,54.77,55.0,45694.0,54.83,55.02,54.77,55.0,45694.0
2015-10-30 15:30:00,55.01,55.13,54.95,54.97,178165.0,55.01,55.13,54.95,54.97,178165.0
2015-11-02 09:30:00,55.17,55.34,55.13,55.13,55587.0,55.17,55.34,55.13,55.13,55587.0
2015-11-02 10:00:00,55.15,55.25,54.96,54.96,45748.0,55.15,55.25,54.96,54.96,45748.0
2015-11-02 10:30:00,54.96,54.96,54.65,54.69,32131.0,54.96,54.96,54.65,54.69,32131.0
2015-11-02 11:00:00,54.74,55.03,54.68,55.02,28568.0,54.74,55.03,54.68,55.02,28568.0
2015-11-02 11:30:00,55.04,55.15,55.02,55.11,60112.0,55.04,55.15,55.02,55.11,60112.0
2015-11-02 12:00:00,55.11,55.23,55.11,55.22,44570.0,55.11,55.23,55.11,55.22,44570.0
2015-11-02 12:30:00,55.24,55.24,54.97,55.0,34425.0,55.24,55.24,54.97,55.0,34425.0
2015-11-02 13:00:00,55.03,55.33,55.03,55.31,26600.0,55.03,55.33,55.03,55.31,26600.0
2015-11-02 13:30:00,55.31,55.48,55.28,55.46,56987.0,55.31,55.48,55.28,55.46,56987.0
2015-11-02 14:00:00,55.47,55.63,55.47,55.6,56766.0,55.47,55.63,55.47,55.6,56766.0
2015-11-02 14:30:00,55.61,55.93,55.6,55.87,48739.0,55.61,55.93,55.6,55.87,48739.0
2015-11-02 15:00:00,55.87,56.06,55.84,56.01,76620.0,55.87,56.06,55.84,56.01,76620.0
2015-11-02 15:30:00,56.04,56.24,56.04,56.1,148088.0,56.04,56.24,56.04,56.1,148088.0
2015-11-03 09:30:00,56.02,56.7,55.75,56.24,46016.0,56.02,56.7,55.75,56.24,46016.0
2015-11-03 10:00:00,56.18,56.49,56.13,56.46,58996.0,56.18,56.49,56.13,56.46,58996.0
2015-11-03 10:30:00,56.46,56.69,56.46,56.55,45334.0,56.46,56.69,56.46,56.55,45334.0
2015-11-03 11:00:00,56.52,56.74,56.38,56.74,39662.0,56.52,56.74,56.38,56.74,39662.0
2015-11-03 11:30:00,56.76,57.1,56.75,57.05,59238.0,56.76,57.1,56.75,57.05,59238.0
2015-11-03 12:00:00,57.06,57.09,56.91,57.01,29241.0,57.06,57.09,56.91,57.01,29241.0
2015-11-03 12:30:00,57.0,57.31,57.0,57.27,47506.0,57.0,57.31,57.0,57.27,47506.0
2015-11-03 13:00:00,57.27,57.42,57.26,57.37,53273.0,57.27,57.42,57.26,57.37,53273.0
2015-11-03 13:30:00,57.38,57.53,57.36,57.52,57456.0,57.38,57.53,57.36,57.52,57456.0
2015-11-03 14:00:00,57.53,57.8,57.49,57.69,150734.0,57.53,57.8,57.49,57.69,150734.0
2015-11-03 14:30:00,57.72,57.83,57.68,57.73,89489.0,57.72,57.83,57.68,57.73,89489.0
2015-11-03 15:00:00,57.74,57.76,57.69,57.71,82214.0,57.74,57.76,57.69,57.71,82214.0
2015-11-03 15:30:00,57.71,57.72,57.54,57.62,158150.0,57.71,57.72,57.54,57.62,158150.0
2015-11-04 09:30:00,57.72,58.19,57.63,58.15,53191.0,57.72,58.19,57.63,58.15,53191.0
2015-11-04 10:00:00,58.17,58.37,58.05,58.19,41426.0,58.17,58.37,58.05,58.19,41426.0
2015-11-04 10:30:00,58.15,58.36,58.13,58.21,44452.0,58.15,58.36,58.13,58.21,44452.0
2015-11-04 11:00:00,58.17,58.45,58.14,58.4,48275.0,58.17,58.45,58.14,58.4,48275.0
2015-11-04 11:30:00,58.36,58.6,58.3,58.6,23895.0,58.36,58.6,58.3,58.6,23895.0
2015-11-04 12:00:00,58.55,58.78,58.53,58.68,27296.0,58.55,58.78,58.53,58.68,27296.0
2015-11-04 12:30:00,58.71,58.82,58.56,58.8,35507.0,58.71,58.82,58.56,58.8,35507.0
2015-11-04 13:00:00,58.8,59.06,58.71,59.04,58780.0,58.8,59.06,58.71,59.04,58780.0
2015-11-04 13:30:00,59.06,59.28,59.01,59.23,40609.0,59.06,59.28,59.01,59.23,40609.0
2015-11-04 14:00:00,59.23,59.34,59.15,59.24,45203.0,59.23,59.34,59.15,59.24,45203.0
2015-11-04 14:30:00,59.23,59.47,59.23,59.34,61362.0,59.23,59.47,59.23,59.34,61362.0
2015-11-04 15:00:00,59.35,59.36,59.21,59.33,70545.0,59.35,59.36,59.21,59.33,70545.0
2015-11-04 15:30:00,59.33,59.38,59.23,59.36,177941.0,59.33,59.38,59.23,59.36,177941.0
2015-11-05 09:30:00,59.24,59.83,59.24,59.6,67101.0,59.24,59.83,59.24,59.6,67101.0
2015-11-05 10:00:00,59.59,59.68,59.24,59.3,45127.0,59.59,59.68,59.24,59.3,45127.0
2015-11-05 10:30:00,59.29,59.34,59.1,59.22,38295.0,59.29,59.34,59.1,59.22,38295.0
2015-11-05 11:00:00,59.2,59.31,59.13,59.25,27422.0,59.2,59.31,59.13,59.25,27422.0
2015-11-05 11:30:00,59.23,59.37,59.16,59.31,28202.0,59.23,59.37,59.16,59.31,28202.0
2015-11-05 12:00:00,59.31,59.48,59.2,59.47,28222.0,59.31,59.48,59.2,59.47,28222.0
2015-11-05 12:30:00,59.48,59.57,59.41,59.55,29133.0,59.48,59.57,59.41,59.55,29133.0
2015-11-05 13:00:00,59.57,59.58,59.51,59.54,31580.0,59.57,59.58,59.51,59.54,31580.0
2015-11-05 13:30:00,59.54,59.87,59.54,59.85,33031.0,59.54,59.87,59.54,59.85,33031.0
2015-11-05 14:00:00,59.87,59.89,59.55,59.55,44169.0,59.87,59.89,59.55,59.55,44169.0
2015-11-05 14:30:00,59.53,59.75,59.49,59.75,43670.0,59.53,59.75,59.49,59.75,43670.0
2015-11-05 15:00:00,59.76,59.82,59.66,59.81,72084.0,59.76,59.82,59.66,59.81,72084.0
2015-11-05 15:30:00,59.81,59.85,59.63,59.65,139469.0,59.81,59.85,59.63,59.65,139469.0
2015-11-06 09:30:00,59.47,60.0,59.22,59.56,36523.0,59.47,60.0,59.22,59.56,36523.0
2015-11-06 10:00:00,59.53,59.83,59.37,59.72,32478.0,59.53,59.83,59.37,59.72,32478.0
2015-11-06 10:30:00,59.72,59.89,59.7,59.73,40578.0,59.72,59.89,59.7,59.73,40578.0
2015-11-06 11:00:00,59.76,59.78,59.44,59.49,29510.0,59.76,59.78,59.44,59.49,29510.0
2015-11-06 11:30:00,59.49,59.67,59.49,59.55,23636.0,59.49,59.67,59.49,59.55,23636.0
2015-11-06 12:00:00,59.55,59.61,59.45,59.55,39052.0,59.55,59.61,59.45,59.55,39052.0
2015-11-06 12:30:00,59.55,59.57,59.47,59.55,21171.0,59.55,59.57,59.47,59.55,21171.0
2015-11-06 13:00:00,59.53,59.83,59.53,59.83,24981.0,59.53,59.83,59.53,59.83,24981.0
2015-11-06 13:30:00,59.83,59.98,59.83,59.94,22585.0,59.83,59.98,59.83,59.94,22585.0
2015-11-06 14:00:00,59.94,60.03,59.92,59.99,32965.0,59.94,60.03,59.92,59.99,32965.0
2015-11-06 14:30:00,59.99,60.0,59.86,59.99,30247.0,59.99,60.0,59.86,59.99,30247.0
2015-11-06 15:00:00,59.99,60.02,59.94,59.96,49439.0,59.99,60.02,59.94,59.96,49439.0
2015-11-06 15:30:00,59.96,60.04,59.93,60.0,115551.0,59.96,60.04,59.93,60.0,115551.0
2015-11-09 09:30:00,59.61,59.95,59.55,59.6,52973.0,59.61,59.95,59.55,59.6,52973.0
2015-11-09 10:00:00,59.61,59.69,59.39,59.53,65759.0,59.61,59.69,59.39,59.53,65759.0
2015-11-09 10:30:00,59.52,59.74,59.41,59.65,28715.0,59.52,59.74,59.41,59.65,28715.0
2015-11-09 11:00:00,59.67,59.67,59.08,59.08,32885.0,59.67,59.67,59.08,59.08,32885.0
2015-11-09 11:30:00,59.04,59.17,58.93,59.0,42511.0,59.04,59.17,58.93,59.0,42511.0
2015-11-09 12:00:00,59.01,59.16,58.92,59.02,102520.0,59.01,59.16,58.92,59.02,102520.0
2015-11-09 12:30:00,58.99,59.17,58.97,59.15,23133.0,58.99,59.17,58.97,59.15,23133.0
2015-11-09 13:00:00,59.17,59.18,58.99,59.11,27175.0,59.17,59.18,58.99,59.11,27175.0
2015-11-09 13:30:00,59.11,59.2,59.1,59.19,20921.0,59.11,59.2,59.1,59.19,20921.0
2015-11-09 14:00:00,59.16,59.26,59.15,59.22,24405.0,59.16,59.26,59.15,59.22,24405.0
2015-11-09 14:30:00,59.22,59.34,59.19,59.33,29364.0,59.22,59.34,59.19,59.33,29364.0
2015-11-09 15:00:00,59.32,59.38,59.26,59.37,53330.0,59.32,59.38,59.26,59.37,53330.0
2015-11-09 15:30:00,59.37,59.71,59.37,59.5,166060.0,59.37,59.71,59.37,59.5,166060.0
2015-11-10 09:30:00,59.05,59.67,58.94,59.2,44019.0,59.05,59.67,58.94,59.2,44019.0
2015-11-10 10:00:00,59.19,59.23,58.28,58.45,143628.0,59.19,59.23,58.28,58.45,143628.0
2015-11-10 10:30:00,58.5,58.73,58.47,58.67,36690.0,58.5,58.73,58.47,58.67,36690.0
2015-11-10 11:00:00,58.69,58.69,58.44,58.54,35057.0,58.69,58.69,58.44,58.54,35057.0
2015-11-10 11:30:00,58.51,58.66,58.44,58.46,54097.0,58.51,58.66,58.44,58.46,54097.0
2015-11-10 12:00:00,58.46,58.78,58.46,58.73,119587.0,58.46,58.78,58.46,58.73,119587.0
2015-11-10 12:30:00,58.69,58.91,58.57,58.89,37054.0,58.69,58.91,58.57,58.89,37054.0
2015-11-10 13:00:00,58.89,58.9,58.65,58.77,25823.0,58.89,58.9,58.65,58.77,25823.0
2015-11-10 13:30:00,58.78,58.89,58.66,58.86,116354.0,58.78,58.89,58.66,58.86,116354.0
2015-11-10 14:00:00,58.84,58.98,58.77,58.8,38029.0,58.84,58.98,58.77,58.8,38029.0
2015-11-10 14:30:00,58.8,59.14,58.78,59.02,131363.0,58.8,59.14,58.78,59.02,131363.0
2015-11-10 15:00:00,59.03,59.18,58.99,59.04,62954.0,59.03,59.18,58.99,59.04,62954.0
2015-11-10 15:30:00,59.04,59.12,58.95,59.11,137066.0,59.04,59.12,58.95,59.11,137066.0
2015-11-11 09:30:00,59.35,59.91,59.35,59.62,37986.0,59.35,59.91,59.35,59.62,37986.0
2015-11-11 10:00:00,59.66,59.85,59.39,59.44,58582.0,59.66,59.85,59.39,59.44,58582.0
2015-11-11 10:30:00,59.48,59.89,59.48,59.74,30351.0,59.48,59.89,59.48,59.74,30351.0
2015-11-11 11:00:00,59.72,59.82,59.48,59.48,31470.0,59.72,59.82,59.48,59.48,31470.0
2015-11-11 11:30:00,59.5,59.8,59.5,59.55,23641.0,59.5,59.8,59.5,59.55,23641.0
2015-11-11 12:00:00,59.52,59.68,59.41,59.55,30414.0,59.52,59.68,59.41,59.55,30414.0
2015-11-11 12:30:00,59.55,59.61,59.44,59.49,25026.0,59.55,59.61,59.44,59.49,25026.0
2015-11-11 13:00:00,59.49,59.49,59.15,59.23,31200.0,59.49,59.49,59.15,59.23,31200.0
2015-11-11 13:30:00,59.19,59.28,59.01,59.24,29946.0,59.19,59.28,59.01,59.24,29946.0
2015-11-11 14:00:00,59.22,59.41,59.19,59.41,24123.0,59.22,59.41,59.19,59.41,24123.0
2015-11-11 14:30:00,59.42,59.56,59.36,59.36,34399.0,59.42,59.56,59.36,59.36,34399.0
2015-11-11 15:00:00,59.36,59.44,59.28,59.44,61549.0,59.36,59.44,59.28,59.44,61549.0
2015-11-11 15:30:00,59.43,59.46,59.32,59.32,70330.0,59.43,59.46,59.32,59.32,70330.0
2015-11-12 09:30:00,58.81,58.98,58.62,58.75,24672.0,58.81,58.98,58.62,58.75,24672.0
2015-11-12 10:00:00,58.75,58.89,58.55,58.81,26770.0,58.75,58.89,58.55,58.81,26770.0
2015-11-12 10:30:00,58.81,59.11,58.81,59.07,22390.0,58.81,59.11,58.81,59.07,22390.0
2015-11-12 11:00:00,59.1,59.24,58.94,58.97,23437.0,59.1,59.24,58.94,58.97,23437.0
2015-11-12 11:30:00,58.95,58.97,58.66,58.76,23456.0,58.95,58.97,58.66,58.76,23456.0
2015-11-12 12:00:00,58.78,58.81,58.29,58.29,17302.0,58.78,58.81,58.29,58.29,17302.0
2015-11-12 12:30:00,58.33,58.34,58.15,58.22,11039.0,58.33,58.34,58.15,58.22,11039.0
2015-11-12 13:00:00,58.2,58.27,58.12,58.23,14604.0,58.2,58.27,58.12,58.23,14604.0
2015-11-12 13:30:00,58.26,58.35,58.22,58.22,8700.0,58.26,58.35,58.22,58.22,8700.0
2015-11-12 14:00:00,58.25,58.25,57.96,58.1,32259.0,58.25,58.25,57.96,58.1,32259.0
2015-11-12 14:30:00,58.08,58.08,57.74,57.81,23500.0,58.08,58.08,57.74,57.81,23500.0
2015-11-12 15:00:00,57.8,57.86,57.69,57.78,23406.0,57.8,57.86,57.69,57.78,23406.0
2015-11-12 15:30:00,57.8,57.81,57.49,57.5,119374.0,57.8,57.81,57.49,57.5,119374.0
2015-11-13 09:30:00,57.24,57.57,56.97,57.0,13807.0,57.24,57.57,56.97,57.0,13807.0
2015-11-13 10:00:00,57.07,57.08,56.63,56.78,17078.0,57.07,57.08,56.63,56.78,17078.0
2015-11-13 10:30:00,56.72,57.15,56.67,57.15,5105.0,56.72,57.15,56.67,57.15,5105.0
2015-11-13 11:00:00,57.09,57.1,56.61,56.73,12847.0,57.09,57.1,56.61,56.73,12847.0
2015-11-13 11:30:00,56.78,57.08,56.73,57.04,6531.0,56.78,57.08,56.73,57.04,6531.0
2015-11-13 12:00:00,57.03,57.18,56.95,56.95,5488.0,57.03,57.18,56.95,56.95,5488.0
2015-11-13 12:30:00,56.93,56.93,56.73,56.83,6633.0,56.93,56.93,56.73,56.83,6633.0
2015-11-13 13:00:00,56.82,56.88,56.61,56.71,6754.0,56.82,56.88,56.61,56.71,6754.0
2015-11-13 13:30:00,56.71,56.81,56.53,56.55,9108.0,56.71,56.81,56.53,56.55,9108.0
2015-11-13 14:00:00,56.56,56.57,56.31,56.32,11681.0,56.56,56.57,56.31,56.32,11681.0
2015-11-13 14:30:00,56.32,56.44,56.26,56.27,13892.0,56.32,56.44,56.26,56.27,13892.0
2015-11-13 15:00:00,56.31,56.43,56.16,56.23,24897.0,56.31,56.43,56.16,56.23,24897.0
2015-11-13 15:30:00,56.23,56.34,56.18,56.22,74320.0,56.23,56.34,56.18,56.22,74320.0
2015-11-16 09:30:00,56.12,56.31,55.92,56.14,58675.0,56.12,56.31,55.92,56.14,58675.0
2015-11-16 10:00:00,56.16,56.17,55.83,56.0,32209.0,56.16,56.17,55.83,56.0,32209.0
2015-11-16 10:30:00,56.0,56.13,55.91,55.98,27899.0,56.0,56.13,55.91,55.98,27899.0
2015-11-16 11:00:00,56.03,56.03,55.81,55.81,19592.0,56.03,56.03,55.81,55.81,19592.0
2015-11-16 11:30:00,55.85,56.0,55.83,55.92,13800.0,55.85,56.0,55.83,55.92,13800.0
2015-11-16 12:00:00,55.93,56.1,55.82,56.05,44803.0,55.93,56.1,55.82,56.05,44803.0
2015-11-16 12:30:00,56.1,56.19,56.03,56.11,9969.0,56.1,56.19,56.03,56.11,9969.0
2015-11-16 13:00:00,56.06,56.2,55.98,56.11,16014.0,56.06,56.2,55.98,56.11,16014.0
2015-11-16 13:30:00,56.08,56.31,56.08,56.23,12607.0,56.08,56.31,56.08,56.23,12607.0
2015-11-16 14:00:00,56.27,56.42,56.26,56.32,10317.0,56.27,56.42,56.26,56.32,10317.0
2015-11-16 14:30:00,56.34,56.52,56.32,56.36,11341.0,56.34,56.52,56.32,56.36,11341.0
2015-11-16 15:00:00,56.38,56.63,56.35,56.63,22076.0,56.38,56.63,56.35,56.63,22076.0
2015-11-16 15:30:00,56.64,56.73,56.61,56.67,74407.0,56.64,56.73,56.61,56.67,74407.0
2015-11-17 09:30:00,56.79,56.81,56.19,56.25,34492.0,56.79,56.81,56.19,56.25,34492.0
2015-11-17 10:00:00,56.28,56.46,56.05,56.36,23131.0,56.28,56.46,56.05,56.36,23131.0
2015-11-17 10:30:00,56.42,56.58,56.41,56.47,19520.0,56.42,56.58,56.41,56.47,19520.0
2015-11-17 11:00:00,56.43,56.8,56.41,56.8,39055.0,56.43,56.8,56.41,56.8,39055.0
2015-11-17 11:30:00,56.8,56.89,56.54,56.68,16572.0,56.8,56.89,56.54,56.68,16572.0
2015-11-17 12:00:00,56.67,56.89,56.67,56.69,14246.0,56.67,56.89,56.67,56.69,14246.0
2015-11-17 12:30:00,56.69,56.71,56.54,56.63,5473.0,56.69,56.71,56.54,56.63,5473.0
2015-11-17 13:00:00,56.63,56.66,56.41,56.44,13624.0,56.63,56.66,56.41,56.44,13624.0
2015-11-17 13:30:00,56.4,56.47,56.3,56.47,9361.0,56.4,56.47,56.3,56.47,9361.0
2015-11-17 14:00:00,56.46,56.55,56.35,56.35,12617.0,56.46,56.55,56.35,56.35,12617.0
2015-11-17 14:30:00,56.3,56.36,56.17,56.36,16601.0,56.3,56.36,56.17,56.36,16601.0
2015-11-17 15:00:00,56.35,56.35,56.14,56.24,19134.0,56.35,56.35,56.14,56.24,19134.0
2015-11-17 15:30:00,56.24,56.43,56.22,56.3,77565.0,56.24,56.43,56.22,56.3,77565.0
2015-11-18 09:30:00,56.55,56.63,56.42,56.44,43308.0,56.55,56.63,56.42,56.44,43308.0
2015-11-18 10:00:00,56.42,56.51,56.11,56.18,23639.0,56.42,56.51,56.11,56.18,23639.0
2015-11-18 10:30:00,56.19,56.4,56.05,56.35,13500.0,56.19,56.4,56.05,56.35,13500.0
2015-11-18 11:00:00,56.35,56.48,56.24,56.44,24173.0,56.35,56.48,56.24,56.44,24173.0
2015-11-18 11:30:00,56.48,56.6,56.43,56.56,14942.0,56.48,56.6,56.43,56.56,14942.0
2015-11-18 12:00:00,56.58,56.83,56.55,56.77,22589.0,56.58,56.83,56.55,56.77,22589.0
2015-11-18 12:30:00,56.78,56.8,56.68,56.8,12457.0,56.78,56.8,56.68,56.8,12457.0
2015-11-18 13:00:00,56.76,56.83,56.64,56.64,16834.0,56.76,56.83,56.64,56.64,16834.0
2015-11-18 13:30:00,56.63,56.74,56.58,56.73,11490.0,56.63,56.74,56.58,56.73,11490.0
2015-11-18 14:00:00,56.71,57.14,56.71,57.08,19266.0,56.71,57.14,56.71,57.08,19266.0
2015-11-18 14:30:00,57.05,57.05,56.89,57.01,14539.0,57.05,57.05,56.89,57.01,14539.0
2015-11-18 15:00:00,57.0,57.07,56.93,56.94,31422.0,57.0,57.07,56.93,56.94,31422.0
2015-11-18 15:30:00,56.93,57.22,56.9,57.19,85436.0,56.93,57.22,56.9,57.19,85436.0
2015-11-19 09:30:00,57.42,57.46,56.85,56.89,19687.0,57.42,57.46,56.85,56.89,19687.0
2015-11-19 10:00:00,56.86,57.17,56.83,57.1,30046.0,56.86,57.17,56.83,57.1,30046.0
2015-11-19 10:30:00,57.16,57.38,57.09,57.38,6853.0,57.16,57.38,57.09,57.38,6853.0
2015-11-19 11:00:00,57.35,57.54,57.33,57.47,13832.0,57.35,57.54,57.33,57.47,13832.0
2015-11-19 11:30:00,57.48,57.52,57.2,57.22,7375.0,57.48,57.52,57.2,57.22,7375.0
2015-11-19 12:00:00,57.21,57.45,57.21,57.43,32873.0,57.21,57.45,57.21,57.43,32873.0
2015-11-19 12:30:00,57.47,57.6,57.4,57.6,7979.0,57.47,57.6,57.4,57.6,7979.0
2015-11-19 13:00:00,57.53,57.53,57.45,57.45,6061.0,57.53,57.53,57.45,57.45,6061.0
2015-11-19 13:30:00,57.45,57.48,57.24,57.24,7640.0,57.45,57.48,57.24,57.24,7640.0
2015-11-19 14:00:00,57.24,57.31,57.12,57.26,8641.0,57.24,57.31,57.12,57.26,8641.0
2015-11-19 14:30:00,57.25,57.34,57.23,57.28,11275.0,57.25,57.34,57.23,57.28,11275.0
2015-11-19 15:00:00,57.27,57.45,57.25,57.4,22742.0,57.27,57.45,57.25,57.4,22742.0
2015-11-19 15:30:00,57.43,57.47,57.33,57.4,60187.0,57.43,57.47,57.33,57.4,60187.0
2015-11-20 09:30:00,57.57,57.74,57.42,57.56,45852.0,57.57,57.74,57.42,57.56,45852.0
2015-11-20 10:00:00,57.63,58.03,57.54,57.82,21438.0,57.63,58.03,57.54,57.82,21438.0
2015-11-20 10:30:00,57.82,57.83,57.61,57.61,19644.0,57.82,57.83,57.61,57.61,19644.0
2015-11-20 11:00:00,57.6,57.74,57.47,57.5,13417.0,57.6,57.74,57.47,57.5,13417.0
2015-11-20 11:30:00,57.45,57.47,57.15,57.32,13263.0,57.45,57.47,57.15,57.32,13263.0
2015-11-20 12:00:00,57.31,57.31,57.07,57.12,13823.0,57.31,57.31,57.07,57.12,13823.0
2015-11-20 12:30:00,57.1,57.23,57.05,57.1,24767.0,57.1,57.23,57.05,57.1,24767.0
2015-11-20 13:00:00,57.04,57.11,56.91,57.08,35412.0,57.04,57.11,56.91,57.08,35412.0
2015-11-20 13:30:00,57.05,57.08,56.95,57.06,13855.0,57.05,57.08,56.95,57.06,13855.0
2015-11-20 14:00:00,57.06,57.15,57.06,57.06,30118.0,57.06,57.15,57.06,57.06,30118.0
2015-11-20 14:30:00,57.04,57.04,56.87,56.88,26872.0,57.04,57.04,56.87,56.88,26872.0
2015-11-20 15:00:00,56.89,56.96,56.84,56.89,33908.0,56.89,56.96,56.84,56.89,33908.0
2015-11-20 15:30:00,56.89,57.05,56.86,57.03,124946.0,56.89,57.05,56.86,57.03,124946.0
2015-11-23 09:30:00,56.99,57.15,56.57,56.57,17922.0,56.99,57.15,56.57,56.57,17922.0
2015-11-23 10:00:00,56.6,57.04,56.53,57.01,22772.0,56.6,57.04,56.53,57.01,22772.0
2015-11-23 10:30:00,56.95,57.09,56.87,57.08,23602.0,56.95,57.09,56.87,57.08,23602.0
2015-11-23 11:00:00,57.09,57.18,56.95,57.0,19746.0,57.09,57.18,56.95,57.0,19746.0
2015-11-23 11:30:00,57.01,57.03,56.78,56.88,16813.0,57.01,57.03,56.78,56.88,16813.0
2015-11-23 12:00:00,56.9,56.91,56.67,56.68,14069.0,56.9,56.91,56.67,56.68,14069.0
2015-11-23 12:30:00,56.68,56.71,56.58,56.66,14111.0,56.68,56.71,56.58,56.66,14111.0
2015-11-23 13:00:00,56.64,56.75,56.53,56.53,13637.0,56.64,56.75,56.53,56.53,13637.0
2015-11-23 13:30:00,56.52,56.57,56.44,56.45,21276.0,56.52,56.57,56.44,56.45,21276.0
2015-11-23 14:00:00,56.45,56.45,56.24,56.3,28515.0,56.45,56.45,56.24,56.3,28515.0
2015-11-23 14:30:00,56.32,56.4,56.09,56.4,52553.0,56.32,56.4,56.09,56.4,52553.0
2015-11-23 15:00:00,56.41,56.57,56.39,56.55,69054.0,56.41,56.57,56.39,56.55,69054.0
2015-11-23 15:30:00,56.56,56.57,56.42,56.45,95908.0,56.56,56.57,56.42,56.45,95908.0
2015-11-24 09:30:00,56.06,56.24,55.81,55.93,44133.0,56.06,56.24,55.81,55.93,44133.0
2015-11-24 10:00:00,55.89,55.99,55.7,55.73,49418.0,55.89,55.99,55.7,55.73,49418.0
2015-11-24 10:30:00,55.7,55.73,55.49,55.66,40595.0,55.7,55.73,55.49,55.66,40595.0
2015-11-24 11:00:00,55.66,55.77,55.52,55.74,24741.0,55.66,55.77,55.52,55.74,24741.0
2015-11-24 11:30:00,55.76,55.85,55.76,55.81,45421.0,55.76,55.85,55.76,55.81,45421.0
2015-11-24 12:00:00,55.83,55.86,55.67,55.7,35669.0,55.83,55.86,55.67,55.7,35669.0
2015-11-24 12:30:00,55.71,55.89,55.69,55.79,36151.0,55.71,55.89,55.69,55.79,36151.0
2015-11-24 13:00:00,55.82,55.96,55.82,55.95,85534.0,55.82,55.96,55.82,55.95,85534.0
2015-11-24 13:30:00,55.95,56.12,55.92,56.02,94351.0,55.95,56.12,55.92,56.02,94351.0
2015-11-24 14:00:00,56.02,56.15,56.01,56.12,64098.0,56.02,56.15,56.01,56.12,64098.0
2015-11-24 14:30:00,56.14,56.15,56.08,56.14,44070.0,56.14,56.15,56.08,56.14,44070.0
2015-11-24 15:00:00,56.15,56.3,56.14,56.28,80893.0,56.15,56.3,56.14,56.28,80893.0
2015-11-24 15:30:00,56.29,56.29,56.07,56.18,115209.0,56.29,56.29,56.07,56.18,115209.0
2015-11-25 09:30:00,56.12,56.41,56.12,56.32,49318.0,56.12,56.41,56.12,56.32,49318.0
2015-11-25 10:00:00,56.34,56.66,56.34,56.5,19523.0,56.34,56.66,56.34,56.5,19523.0
2015-11-25 10:30:00,56.54,56.71,56.5,56.5,7172.0,56.54,56.71,56.5,56.5,7172.0
2015-11-25 11:00:00,56.5,56.52,56.4,56.46,9581.0,56.5,56.52,56.4,56.46,9581.0
2015-11-25 11:30:00,56.48,56.63,56.45,56.55,10256.0,56.48,56.63,56.45,56.55,10256.0
2015-11-25 12:00:00,56.6,56.6,56.51,56.54,4464.0,56.6,56.6,56.51,56.54,4464.0
2015-11-25 12:30:00,56.58,56.58,56.51,56.55,3725.0,56.58,56.58,56.51,56.55,3725.0
2015-11-25 13:00:00,56.53,56.56,56.46,56.48,22303.0,56.53,56.56,56.46,56.48,22303.0
2015-11-25 13:30:00,56.46,56.5,56.44,56.49,26577.0,56.46,56.5,56.44,56.49,26577.0
2015-11-25 14:00:00,56.48,56.51,56.44,56.46,24724.0,56.48,56.51,56.44,56.46,24724.0
2015-11-25 14:30:00,56.43,56.45,56.29,56.32,32386.0,56.43,56.45,56.29,56.32,32386.0
2015-11-25 15:00:00,56.32,56.34,56.3,56.32,64560.0,56.32,56.34,56.3,56.32,64560.0
2015-11-25 15:30:00,56.32,56.32,56.17,56.24,103701.0,56.32,56.32,56.17,56.24,103701.0
2015-11-27 09:30:00,56.12,56.52,56.0,56.45,32820.0,56.12,56.52,56.0,56.45,32820.0
2015-11-27 10:00:00,56.49,56.76,56.43,56.7,49119.0,56.49,56.76,56.43,56.7,49119.0
2015-11-27 10:30:00,56.69,56.79,56.66,56.74,16294.0,56.69,56.79,56.66,56.74,16294.0
2015-11-27 11:00:00,56.77,57.0,56.73,56.9,21434.0,56.77,57.0,56.73,56.9,21434.0
2015-11-27 11:30:00,56.92,56.95,56.69,56.7,16513.0,56.92,56.95,56.69,56.7,16513.0
2015-11-27 12:00:00,56.69,56.91,56.69,56.82,8842.0,56.69,56.91,56.69,56.82,8842.0
2015-11-27 12:30:00,56.83,56.88,56.75,56.77,26717.0,56.83,56.88,56.75,56.77,26717.0
2015-11-30 09:30:00,57.08,57.22,56.72,56.76,27831.0,57.08,57.22,56.72,56.76,27831.0
2015-11-30 10:00:00,56.83,56.99,56.74,56.87,21721.0,56.83,56.99,56.74,56.87,21721.0
2015-11-30 10:30:00,56.89,56.9,56.61,56.62,20901.0,56.89,56.9,56.61,56.62,20901.0
2015-11-30 11:00:00,56.6,56.66,56.44,56.47,23060.0,56.6,56.66,56.44,56.47,23060.0
2015-11-30 11:30:00,56.5,56.74,56.5,56.6,17736.0,56.5,56.74,56.5,56.6,17736.0
2015-11-30 12:00:00,56.59,56.65,56.39,56.51,51471.0,56.59,56.65,56.39,56.51,51471.0
2015-11-30 12:30:00,56.49,56.54,56.42,56.42,22114.0,56.49,56.54,56.42,56.42,22114.0
2015-11-30 13:00:00,56.39,56.57,56.38,56.57,16091.0,56.39,56.57,56.38,56.57,16091.0
2015-11-30 13:30:00,56.56,56.67,56.5,56.58,20313.0,56.56,56.67,56.5,56.58,20313.0
2015-11-30 14:00:00,56.57,56.6,56.43,56.43,27242.0,56.57,56.6,56.43,56.43,27242.0
2015-11-30 14:30:00,56.43,56.54,56.38,56.38,32511.0,56.43,56.54,56.38,56.38,32511.0
2015-11-30 15:00:00,56.39,56.55,56.36,56.52,38228.0,56.39,56.55,56.36,56.52,38228.0
2015-11-30 15:30:00,56.53,56.68,56.51,56.54,184239.0,56.53,56.68,56.51,56.54,184239.0
2015-12-01 09:30:00,56.81,57.62,56.71,57.53,45380.0,56.81,57.62,56.71,57.53,45380.0
2015-12-01 10:00:00,57.53,57.57,57.34,57.43,36230.0,57.53,57.57,57.34,57.43,36230.0
2015-12-01 10:30:00,57.43,57.55,57.37,57.48,37090.0,57.43,57.55,57.37,57.48,37090.0
2015-12-01 11:00:00,57.5,57.55,57.4,57.42,17693.0,57.5,57.55,57.4,57.42,17693.0
2015-12-01 11:30:00,57.42,57.43,57.13,57.33,8606.0,57.42,57.43,57.13,57.33,8606.0
2015-12-01 12:00:00,57.33,57.46,57.28,57.28,5253.0,57.33,57.46,57.28,57.28,5253.0
2015-12-01 12:30:00,57.34,57.42,57.25,57.42,10944.0,57.34,57.42,57.25,57.42,10944.0
2015-12-01 13:00:00,57.37,57.44,57.19,57.19,9610.0,57.37,57.44,57.19,57.19,9610.0
2015-12-01 13:30:00,57.19,57.26,57.07,57.23,6555.0,57.19,57.26,57.07,57.23,6555.0
2015-12-01 14:00:00,57.24,57.41,57.2,57.36,10926.0,57.24,57.41,57.2,57.36,10926.0
2015-12-01 14:30:00,57.34,57.45,57.3,57.39,11334.0,57.34,57.45,57.3,57.39,11334.0
2015-12-01 15:00:00,57.37,57.41,57.31,57.37,19315.0,57.37,57.41,57.31,57.37,19315.0
2015-12-01 15:30:00,57.39,57.47,57.27,57.36,110434.0,57.39,57.47,57.27,57.36,110434.0
2015-12-02 09:30:00,57.23,57.69,57.22,57.58,25829.0,57.23,57.69,57.22,57.58,25829.0
2015-12-02 10:00:00,57.58,57.76,57.41,57.41,12400.0,57.58,57.76,57.41,57.41,12400.0
2015-12-02 10:30:00,57.41,57.62,57.4,57.6,11164.0,57.41,57.62,57.4,57.6,11164.0
2015-12-02 11:00:00,57.55,57.55,57.38,57.52,8674.0,57.55,57.55,57.38,57.52,8674.0
2015-12-02 11:30:00,57.51,57.55,57.32,57.39,9584.0,57.51,57.55,57.32,57.39,9584.0
2015-12-02 12:00:00,57.38,57.57,57.37,57.49,10834.0,57.38,57.57,57.37,57.49,10834.0
2015-12-02 12:30:00,57.46,57.54,57.37,57.37,14502.0,57.46,57.54,57.37,57.37,14502.0
2015-12-02 13:00:00,57.37,57.38,57.2,57.21,10482.0,57.37,57.38,57.2,57.21,10482.0
2015-12-02 13:30:00,57.2,57.3,57.18,57.27,11278.0,57.2,57.3,57.18,57.27,11278.0
2015-12-02 14:00:00,57.24,57.26,56.96,57.03,13342.0,57.24,57.26,56.96,57.03,13342.0
2015-12-02 14:30:00,57.05,57.12,56.86,56.86,17051.0,57.05,57.12,56.86,56.86,17051.0
2015-12-02 15:00:00,56.85,57.08,56.84,57.03,44938.0,56.85,57.08,56.84,57.03,44938.0
2015-12-02 15:30:00,57.05,57.07,56.9,57.0,136999.0,57.05,57.07,56.9,57.0,136999.0
2015-12-03 09:30:00,57.43,57.43,56.59,56.86,12352.0,57.43,57.43,56.59,56.86,12352.0
2015-12-03 10:00:00,56.82,56.87,56.43,56.87,39652.0,56.82,56.87,56.43,56.87,39652.0
2015-12-03 10:30:00,56.8,56.88,56.59,56.78,18177.0,56.8,56.88,56.59,56.78,18177.0
2015-12-03 11:00:00,56.76,56.77,56.52,56.65,24299.0,56.76,56.77,56.52,56.65,24299.0
2015-12-03 11:30:00,56.61,56.65,56.31,56.31,26047.0,56.61,56.65,56.31,56.31,26047.0
2015-12-03 12:00:00,56.34,56.45,55.99,56.01,32013.0,56.34,56.45,55.99,56.01,32013.0
2015-12-03 12:30:00,55.99,56.22,55.9,56.09,38071.0,55.99,56.22,55.9,56.09,38071.0
2015-12-03 13:00:00,56.09,56.31,55.98,56.27,29098.0,56.09,56.31,55.98,56.27,29098.0
2015-12-03 13:30:00,56.26,56.29,55.96,55.98,26541.0,56.26,56.29,55.96,55.98,26541.0
2015-12-03 14:00:00,55.95,55.96,55.59,55.59,38187.0,55.95,55.96,55.59,55.59,38187.0
2015-12-03 14:30:00,55.57,55.67,55.51,55.63,48622.0,55.57,55.67,55.51,55.63,48622.0
2015-12-03 15:00:00,55.64,55.77,55.59,55.69,48018.0,55.64,55.77,55.59,55.69,48018.0
2015-12-03 15:30:00,55.68,55.89,55.58,55.78,126782.0,55.68,55.89,55.58,55.78,126782.0
2015-12-04 09:30:00,55.77,55.87,55.48,55.74,24430.0,55.77,55.87,55.48,55.74,24430.0
2015-12-04 10:00:00,55.78,56.15,55.75,56.12,13062.0,55.78,56.15,55.75,56.12,13062.0
2015-12-04 10:30:00,56.15,56.53,56.07,56.48,17882.0,56.15,56.53,56.07,56.48,17882.0
2015-12-04 11:00:00,56.46,56.57,56.37,56.52,10805.0,56.46,56.57,56.37,56.52,10805.0
2015-12-04 11:30:00,56.49,56.52,56.14,56.2,8230.0,56.49,56.52,56.14,56.2,8230.0
2015-12-04 12:00:00,56.15,56.36,56.12,56.31,8943.0,56.15,56.36,56.12,56.31,8943.0
2015-12-04 12:30:00,56.31,56.61,56.31,56.59,4600.0,56.31,56.61,56.31,56.59,4600.0
2015-12-04 13:00:00,56.62,56.89,56.62,56.85,15997.0,56.62,56.89,56.62,56.85,15997.0
2015-12-04 13:30:00,56.82,56.97,56.77,56.97,16161.0,56.82,56.97,56.77,56.97,16161.0
2015-12-04 14:00:00,56.97,57.01,56.85,56.94,26051.0,56.97,57.01,56.85,56.94,26051.0
2015-12-04 14:30:00,56.94,57.13,56.9,57.08,15545.0,56.94,57.13,56.9,57.08,15545.0
2015-12-04 15:00:00,57.09,57.12,56.99,57.1,20264.0,57.09,57.12,56.99,57.1,20264.0
2015-12-04 15:30:00,57.07,57.13,56.96,57.11,61614.0,57.07,57.13,56.96,57.11,61614.0
2015-12-07 09:30:00,56.9,57.0,56.56,56.85,14696.0,56.9,57.0,56.56,56.85,14696.0
2015-12-07 10:00:00,56.83,56.92,56.69,56.78,14010.0,56.83,56.92,56.69,56.78,14010.0
2015-12-07 10:30:00,56.75,56.77,56.53,56.57,15240.0,56.75,56.77,56.53,56.57,15240.0
2015-12-07 11:00:00,56.58,56.6,56.5,56.51,13042.0,56.58,56.6,56.5,56.51,13042.0
2015-12-07 11:30:00,56.51,56.65,56.51,56.64,7574.0,56.51,56.65,56.51,56.64,7574.0
2015-12-07 12:00:00,56.65,56.65,56.5,56.56,9539.0,56.65,56.65,56.5,56.56,9539.0
2015-12-07 12:30:00,56.57,56.58,56.5,56.52,29856.0,56.57,56.58,56.5,56.52,29856.0
2015-12-07 13:00:00,56.51,56.65,56.5,56.55,13441.0,56.51,56.65,56.5,56.55,13441.0
2015-12-07 13:30:00,56.54,56.54,56.3,56.4,26847.0,56.54,56.54,56.3,56.4,26847.0
2015-12-07 14:00:00,56.4,56.61,56.38,56.59,10089.0,56.4,56.61,56.38,56.59,10089.0
2015-12-07 14:30:00,56.6,56.63,56.53,56.56,12264.0,56.6,56.63,56.53,56.56,12264.0
2015-12-07 15:00:00,56.56,56.57,56.5,56.56,19920.0,56.56,56.57,56.5,56.56,19920.0
2015-12-07 15:30:00,56.54,56.75,56.5,56.72,64932.0,56.54,56.75,56.5,56.72,64932.0
2015-12-08 09:30:00,55.95,56.31,55.8,56.22,22292.0,55.95,56.31,55.8,56.22,22292.0
2015-12-08 10:00:00,56.2,56.23,55.72,55.77,35915.0,56.2,56.23,55.72,55.77,35915.0
2015-12-08 10:30:00,55.73,56.19,55.72,56.09,23866.0,55.73,56.19,55.72,56.09,23866.0
2015-12-08 11:00:00,56.12,56.51,56.12,56.38,17526.0,56.12,56.51,56.12,56.38,17526.0
2015-12-08 11:30:00,56.37,56.44,56.27,56.44,9450.0,56.37,56.44,56.27,56.44,9450.0
2015-12-08 12:00:00,56.4,56.45,56.14,56.26,14147.0,56.4,56.45,56.14,56.26,14147.0
2015-12-08 12:30:00,56.22,56.28,56.13,56.23,11618.0,56.22,56.28,56.13,56.23,11618.0
2015-12-08 13:00:00,56.27,56.37,55.99,56.07,19375.0,56.27,56.37,55.99,56.07,19375.0
2015-12-08 13:30:00,56.04,56.18,56.04,56.18,20245.0,56.04,56.18,56.04,56.18,20245.0
2015-12-08 14:00:00,56.19,56.36,56.14,56.16,33780.0,56.19,56.36,56.14,56.16,33780.0
2015-12-08 14:30:00,56.16,56.22,56.1,56.13,25607.0,56.16,56.22,56.1,56.13,25607.0
2015-12-08 15:00:00,56.12,56.12,55.93,56.04,35504.0,56.12,56.12,55.93,56.04,35504.0
2015-12-08 15:30:00,56.04,56.28,55.98,56.21,141513.0,56.04,56.28,55.98,56.21,141513.0
2015-12-09 09:30:00,55.92,56.37,55.73,56.32,14460.0,55.92,56.37,55.73,56.32,14460.0
2015-12-09 10:00:00,56.31,56.64,56.26,56.35,22093.0,56.31,56.64,56.26,56.35,22093.0
2015-12-09 10:30:00,56.44,56.64,56.44,56.58,13734.0,56.44,56.64,56.44,56.58,13734.0
2015-12-09 11:00:00,56.58,56.6,56.37,56.37,15913.0,56.58,56.6,56.37,56.37,15913.0
2015-12-09 11:30:00,56.37,56.51,56.11,56.15,30282.0,56.37,56.51,56.11,56.15,30282.0
2015-12-09 12:00:00,56.13,56.15,55.7,55.71,18189.0,56.13,56.15,55.7,55.71,18189.0
2015-12-09 12:30:00,55.69,55.69,55.46,55.56,20765.0,55.69,55.69,55.46,55.56,20765.0
2015-12-09 13:00:00,55.52,55.78,55.52,55.63,25196.0,55.52,55.78,55.52,55.63,25196.0
2015-12-09 13:30:00,55.59,55.63,55.47,55.53,12906.0,55.59,55.63,55.47,55.53,12906.0
2015-12-09 14:00:00,55.53,55.56,55.27,55.27,19941.0,55.53,55.56,55.27,55.27,19941.0
2015-12-09 14:30:00,55.28,55.36,55.07,55.1,22932.0,55.28,55.36,55.07,55.1,22932.0
2015-12-09 15:00:00,55.09,55.4,55.09,55.36,27092.0,55.09,55.4,55.09,55.36,27092.0
2015-12-09 15:30:00,55.37,55.55,55.24,55.4,105240.0,55.37,55.55,55.24,55.4,105240.0
2015-12-10 09:30:00,55.35,55.71,55.21,55.38,30685.0,55.35,55.71,55.21,55.38,30685.0
2015-12-10 10:00:00,55.41,55.45,55.24,55.38,18477.0,55.41,55.45,55.24,55.38,18477.0
2015-12-10 10:30:00,55.36,55.44,55.04,55.09,34600.0,55.36,55.44,55.04,55.09,34600.0
2015-12-10 11:00:00,55.08,55.14,55.02,55.04,19634.0,55.08,55.14,55.02,55.04,19634.0
2015-12-10 11:30:00,55.01,55.13,54.97,55.04,24971.0,55.01,55.13,54.97,55.04,24971.0
2015-12-10 12:00:00,55.04,55.21,54.91,55.0,19353.0,55.04,55.21,54.91,55.0,19353.0
2015-12-10 12:30:00,55.04,55.38,54.99,55.38,22918.0,55.04,55.38,54.99,55.38,22918.0
2015-12-10 13:00:00,55.35,55.43,55.23,55.36,21710.0,55.35,55.43,55.23,55.36,21710.0
2015-12-10 13:30:00,55.4,55.51,55.38,55.49,15095.0,55.4,55.51,55.38,55.49,15095.0
2015-12-10 14:00:00,55.5,55.94,55.49,55.94,23180.0,55.5,55.94,55.49,55.94,23180.0
2015-12-10 14:30:00,55.96,56.04,55.81,55.86,23275.0,55.96,56.04,55.81,55.86,23275.0
2015-12-10 15:00:00,55.85,55.85,55.53,55.57,32930.0,55.85,55.85,55.53,55.57,32930.0
2015-12-10 15:30:00,55.56,55.59,55.4,55.51,90143.0,55.56,55.59,55.4,55.51,90143.0
2015-12-11 09:30:00,54.99,55.43,54.9,55.28,28949.0,54.99,55.43,54.9,55.28,28949.0
2015-12-11 10:00:00,55.29,55.67,55.29,55.62,23710.0,55.29,55.67,55.29,55.62,23710.0
2015-12-11 10:30:00,55.68,55.69,55.46,55.5,30317.0,55.68,55.69,55.46,55.5,30317.0
2015-12-11 11:00:00,55.5,55.61,55.34,55.57,15946.0,55.5,55.61,55.34,55.57,15946.0
2015-12-11 11:30:00,55.54,55.85,55.47,55.8,15725.0,55.54,55.85,55.47,55.8,15725.0
2015-12-11 12:00:00,55.77,55.82,55.33,55.37,17624.0,55.77,55.82,55.33,55.37,17624.0
2015-12-11 12:30:00,55.38,55.56,55.35,55.45,11954.0,55.38,55.56,55.35,55.45,11954.0
2015-12-11 13:00:00,55.48,55.74,55.48,55.65,10796.0,55.48,55.74,55.48,55.65,10796.0
2015-12-11 13:30:00,55.66,55.78,55.54,55.7,13790.0,55.66,55.78,55.54,55.7,13790.0
2015-12-11 14:00:00,55.73,55.88,55.7,55.74,14008.0,55.73,55.88,55.7,55.74,14008.0
2015-12-11 14:30:00,55.74,55.76,55.61,55.61,11029.0,55.74,55.76,55.61,55.61,11029.0
2015-12-11 15:00:00,55.61,55.62,55.34,55.45,24392.0,55.61,55.62,55.34,55.45,24392.0
2015-12-11 15:30:00,55.48,55.6,55.33,55.49,96826.0,55.48,55.6,55.33,55.49,96826.0
2015-12-14 09:30:00,55.47,55.51,54.7,54.82,34859.0,55.47,55.51,54.7,54.82,34859.0
2015-12-14 10:00:00,54.79,55.17,54.52,54.52,35613.0,54.79,55.17,54.52,54.52,35613.0
2015-12-14 10:30:00,54.5,54.73,54.43,54.57,19564.0,54.5,54.73,54.43,54.57,19564.0
2015-12-14 11:00:00,54.57,54.58,54.28,54.57,29747.0,54.57,54.58,54.28,54.57,29747.0
2015-12-14 11:30:00,54.57,54.59,54.36,54.55,31669.0,54.57,54.59,54.36,54.55,31669.0
2015-12-14 12:00:00,54.53,54.79,54.52,54.74,22841.0,54.53,54.79,54.52,54.74,22841.0
2015-12-14 12:30:00,54.76,54.79,54.5,54.73,19376.0,54.76,54.79,54.5,54.73,19376.0
2015-12-14 13:00:00,54.76,54.76,54.48,54.53,16461.0,54.76,54.76,54.48,54.53,16461.0
2015-12-14 13:30:00,54.52,54.59,54.41,54.55,20369.0,54.52,54.59,54.41,54.55,20369.0
2015-12-14 14:00:00,54.56,54.62,54.44,54.48,33141.0,54.56,54.62,54.44,54.48,33141.0
2015-12-14 14:30:00,54.49,54.61,54.4,54.57,28083.0,54.49,54.61,54.4,54.57,28083.0
2015-12-14 15:00:00,54.57,54.7,54.53,54.64,59376.0,54.57,54.7,54.53,54.64,59376.0
2015-12-14 15:30:00,54.63,54.72,54.48,54.69,144461.0,54.63,54.72,54.48,54.69,144461.0
2015-12-15 09:30:00,55.03,55.81,55.03,55.7,33612.0,55.03,55.81,55.03,55.7,33612.0
2015-12-15 10:00:00,55.72,55.86,55.69,55.82,22466.0,55.72,55.86,55.69,55.82,22466.0
2015-12-15 10:30:00,55.79,55.79,55.6,55.6,25829.0,55.79,55.79,55.6,55.6,25829.0
2015-12-15 11:00:00,55.58,55.76,55.58,55.74,11939.0,55.58,55.76,55.58,55.74,11939.0
2015-12-15 11:30:00,55.74,55.78,55.45,55.48,14101.0,55.74,55.78,55.45,55.48,14101.0
2015-12-15 12:00:00,55.49,55.84,55.46,55.83,14674.0,55.49,55.84,55.46,55.83,14674.0
2015-12-15 12:30:00,55.9,56.16,55.9,56.15,24237.0,55.9,56.16,55.9,56.15,24237.0
2015-12-15 13:00:00,56.14,56.21,56.03,56.03,14487.0,56.14,56.21,56.03,56.03,14487.0
2015-12-15 13:30:00,56.02,56.08,55.9,56.05,14271.0,56.02,56.08,55.9,56.05,14271.0
2015-12-15 14:00:00,56.05,56.12,55.9,55.92,19688.0,56.05,56.12,55.9,55.92,19688.0
2015-12-15 14:30:00,55.92,55.92,55.74,55.81,14946.0,55.92,55.92,55.74,55.81,14946.0
2015-12-15 15:00:00,55.82,55.83,55.6,55.76,31707.0,55.82,55.83,55.6,55.76,31707.0
2015-12-15 15:30:00,55.75,55.78,55.56,55.61,97864.0,55.75,55.78,55.56,55.61,97864.0
2015-12-16 09:30:00,56.03,56.37,55.99,56.28,17716.0,56.03,56.37,55.99,56.28,17716.0
2015-12-16 10:00:00,56.24,56.26,55.94,55.97,19800.0,56.24,56.26,55.94,55.97,19800.0
2015-12-16 10:30:00,55.96,55.99,55.71,55.71,18342.0,55.96,55.99,55.71,55.71,18342.0
2015-12-16 11:00:00,55.7,55.8,55.54,55.57,14312.0,55.7,55.8,55.54,55.57,14312.0
2015-12-16 11:30:00,55.55,55.85,55.55,55.68,17620.0,55.55,55.85,55.55,55.68,17620.0
2015-12-16 12:00:00,55.65,55.76,55.51,55.74,10754.0,55.65,55.76,55.51,55.74,10754.0
2015-12-16 12:30:00,55.74,55.75,55.46,55.46,22520.0,55.74,55.75,55.46,55.46,22520.0
2015-12-16 13:00:00,55.46,55.77,55.43,55.74,12476.0,55.46,55.77,55.43,55.74,12476.0
2015-12-16 13:30:00,55.73,55.91,55.51,55.82,14741.0,55.73,55.91,55.51,55.82,14741.0
2015-12-16 14:00:00,55.79,56.0,55.57,55.63,29846.0,55.79,56.0,55.57,55.63,29846.0
2015-12-16 14:30:00,55.59,56.08,55.53,56.08,24171.0,55.59,56.08,55.53,56.08,24171.0
2015-12-16 15:00:00,56.07,56.07,55.77,56.01,41442.0,56.07,56.07,55.77,56.01,41442.0
2015-12-16 15:30:00,56.06,56.09,55.86,55.88,99177.0,56.06,56.09,55.86,55.88,99177.0
2015-12-17 09:30:00,56.07,56.16,55.88,56.07,11008.0,56.07,56.16,55.88,56.07,11008.0
2015-12-17 10:00:00,55.98,56.01,55.8,55.89,16026.0,55.98,56.01,55.8,55.89,16026.0
2015-12-17 10:30:00,55.88,55.96,55.25,55.31,13866.0,55.88,55.96,55.25,55.31,13866.0
2015-12-17 11:00:00,55.32,55.51,55.21,55.21,15455.0,55.32,55.51,55.21,55.21,15455.0
2015-12-17 11:30:00,55.2,55.39,55.16,55.35,11760.0,55.2,55.39,55.16,55.35,11760.0
2015-12-17 12:00:00,55.33,55.49,55.26,55.4,11163.0,55.33,55.49,55.26,55.4,11163.0
2015-12-17 12:30:00,55.4,55.51,55.14,55.27,22052.0,55.4,55.51,55.14,55.27,22052.0
2015-12-17 13:00:00,55.31,55.66,55.31,55.56,11158.0,55.31,55.66,55.31,55.56,11158.0
2015-12-17 13:30:00,55.55,55.65,55.49,55.55,28145.0,55.55,55.65,55.49,55.55,28145.0
2015-12-17 14:00:00,55.56,55.58,55.06,55.07,37977.0,55.56,55.58,55.06,55.07,37977.0
2015-12-17 14:30:00,55.1,55.13,54.87,54.95,20931.0,55.1,55.13,54.87,54.95,20931.0
2015-12-17 15:00:00,54.96,55.13,54.96,55.07,22168.0,54.96,55.13,54.96,55.07,22168.0
2015-12-17 15:30:00,55.08,55.19,54.72,54.73,56986.0,55.08,55.19,54.72,54.73,56986.0
2015-12-18 09:30:00,54.21,54.31,53.92,54.14,152259.0,54.21,54.31,53.92,54.14,152259.0
2015-12-18 10:00:00,54.17,54.23,53.99,54.12,20867.0,54.17,54.23,53.99,54.12,20867.0
2015-12-18 10:30:00,54.12,54.27,53.96,54.24,41536.0,54.12,54.27,53.96,54.24,41536.0
2015-12-18 11:00:00,54.24,54.38,54.17,54.34,31498.0,54.24,54.38,54.17,54.34,31498.0
2015-12-18 11:30:00,54.33,54.33,53.87,53.88,17722.0,54.33,54.33,53.87,53.88,17722.0
2015-12-18 12:00:00,53.88,53.93,53.68,53.68,12993.0,53.88,53.93,53.68,53.68,12993.0
2015-12-18 12:30:00,53.68,53.84,53.64,53.84,14879.0,53.68,53.84,53.64,53.84,14879.0
2015-12-18 13:00:00,53.82,53.98,53.8,53.91,15233.0,53.82,53.98,53.8,53.91,15233.0
2015-12-18 13:30:00,53.88,54.12,53.87,54.11,13086.0,53.88,54.12,53.87,54.11,13086.0
2015-12-18 14:00:00,54.11,54.34,54.11,54.33,49594.0,54.11,54.34,54.11,54.33,49594.0
2015-12-18 14:30:00,54.36,54.36,54.15,54.18,20902.0,54.36,54.36,54.15,54.18,20902.0
2015-12-18 15:00:00,54.21,54.23,53.95,54.07,35014.0,54.21,54.23,53.95,54.07,35014.0
2015-12-18 15:30:00,54.05,54.22,53.86,53.88,86992.0,54.05,54.22,53.86,53.88,86992.0
2015-12-21 09:30:00,54.38,54.69,54.34,54.5,21577.0,54.38,54.69,54.34,54.5,21577.0
2015-12-21 10:00:00,54.51,54.62,54.43,54.57,24417.0,54.51,54.62,54.43,54.57,24417.0
2015-12-21 10:30:00,54.58,54.76,54.5,54.56,19924.0,54.58,54.76,54.5,54.56,19924.0
2015-12-21 11:00:00,54.57,54.57,54.06,54.14,15519.0,54.57,54.57,54.06,54.14,15519.0
2015-12-21 11:30:00,54.1,54.2,54.06,54.18,38976.0,54.1,54.2,54.06,54.18,38976.0
2015-12-21 12:00:00,54.18,54.31,54.15,54.24,26134.0,54.18,54.31,54.15,54.24,26134.0
2015-12-21 12:30:00,54.24,54.44,54.23,54.42,12748.0,54.24,54.44,54.23,54.42,12748.0
2015-12-21 13:00:00,54.41,54.51,54.39,54.51,20271.0,54.41,54.51,54.39,54.51,20271.0
2015-12-21 13:30:00,54.5,54.56,54.48,54.51,17317.0,54.5,54.56,54.48,54.51,17317.0
2015-12-21 14:00:00,54.53,54.54,54.45,54.48,25778.0,54.53,54.54,54.45,54.48,25778.0
2015-12-21 14:30:00,54.47,54.56,54.45,54.54,20267.0,54.47,54.56,54.45,54.54,20267.0
2015-12-21 15:00:00,54.53,54.64,54.5,54.64,47197.0,54.53,54.64,54.5,54.64,47197.0
2015-12-21 15:30:00,54.65,54.98,54.65,54.92,59603.0,54.65,54.98,54.65,54.92,59603.0
2015-12-22 09:30:00,54.99,55.3,54.66,54.66,30144.0,54.99,55.3,54.66,54.66,30144.0
2015-12-22 10:00:00,54.66,54.96,54.64,54.94,23136.0,54.66,54.96,54.64,54.94,23136.0
2015-12-22 10:30:00,54.96,55.01,54.7,54.73,16506.0,54.96,55.01,54.7,54.73,16506.0
2015-12-22 11:00:00,54.73,54.83,54.7,54.72,12600.0,54.73,54.83,54.7,54.72,12600.0
2015-12-22 11:30:00,54.74,54.97,54.73,54.97,16069.0,54.74,54.97,54.73,54.97,16069.0
2015-12-22 12:00:00,54.97,54.99,54.91,54.91,10098.0,54.97,54.99,54.91,54.91,10098.0
2015-12-22 12:30:00,54.92,55.0,54.91,54.98,10256.0,54.92,55.0,54.91,54.98,10256.0
2015-12-22 13:00:00,55.03,55.14,55.01,55.11,14548.0,55.03,55.14,55.01,55.11,14548.0
2015-12-22 13:30:00,55.12,55.19,55.06,55.16,12064.0,55.12,55.19,55.06,55.16,12064.0
2015-12-22 14:00:00,55.18,55.21,55.13,55.18,14455.0,55.18,55.21,55.13,55.18,14455.0
2015-12-22 14:30:00,55.2,55.23,55.17,55.2,12513.0,55.2,55.23,55.17,55.2,12513.0
2015-12-22 15:00:00,55.22,55.37,55.21,55.35,24637.0,55.22,55.37,55.21,55.35,24637.0
2015-12-22 15:30:00,55.36,55.36,55.03,55.18,99755.0,55.36,55.36,55.03,55.18,99755.0
2015-12-23 09:30:00,55.52,55.86,55.35,55.85,15015.0,55.52,55.86,55.35,55.85,15015.0
2015-12-23 10:00:00,55.86,56.09,55.86,56.08,23687.0,55.86,56.09,55.86,56.08,23687.0
2015-12-23 10:30:00,56.11,56.36,56.04,56.31,20301.0,56.11,56.36,56.04,56.31,20301.0
2015-12-23 11:00:00,56.27,56.46,56.23,56.41,11151.0,56.27,56.46,56.23,56.41,11151.0
2015-12-23 11:30:00,56.42,56.63,56.42,56.56,10654.0,56.42,56.63,56.42,56.56,10654.0
2015-12-23 12:00:00,56.56,56.61,56.51,56.53,10710.0,56.56,56.61,56.51,56.53,10710.0
2015-12-23 12:30:00,56.53,56.55,56.48,56.53,10795.0,56.53,56.55,56.48,56.53,10795.0
2015-12-23 13:00:00,56.51,56.51,56.42,56.42,9600.0,56.51,56.51,56.42,56.42,9600.0
2015-12-23 13:30:00,56.41,56.44,56.07,56.08,23527.0,56.41,56.44,56.07,56.08,23527.0
2015-12-23 14:00:00,56.09,56.37,56.05,56.37,24168.0,56.09,56.37,56.05,56.37,24168.0
2015-12-23 14:30:00,56.36,56.58,56.36,56.47,19009.0,56.36,56.58,56.36,56.47,19009.0
2015-12-23 15:00:00,56.47,56.49,56.23,56.4,65348.0,56.47,56.49,56.23,56.4,65348.0
2015-12-23 15:30:00,56.4,56.48,56.33,56.37,131412.0,56.4,56.48,56.33,56.37,131412.0
2015-12-24 09:30:00,56.26,56.63,56.03,56.06,15735.0,56.26,56.63,56.03,56.06,15735.0
2015-12-24 10:00:00,56.08,56.21,55.87,56.02,21433.0,56.08,56.21,55.87,56.02,21433.0
2015-12-24 10:30:00,56.04,56.34,56.02,56.3,15571.0,56.04,56.34,56.02,56.3,15571.0
2015-12-24 11:00:00,56.3,56.37,56.11,56.2,14483.0,56.3,56.37,56.11,56.2,14483.0
2015-12-24 11:30:00,56.24,56.34,56.17,56.26,14301.0,56.24,56.34,56.17,56.26,14301.0
2015-12-24 12:00:00,56.27,56.34,56.21,56.33,9750.0,56.27,56.34,56.21,56.33,9750.0
2015-12-24 12:30:00,56.33,56.43,56.14,56.15,31838.0,56.33,56.43,56.14,56.15,31838.0
2015-12-28 09:30:00,55.83,56.11,55.57,55.71,7277.0,55.83,56.11,55.57,55.71,7277.0
2015-12-28 10:00:00,55.62,55.62,55.25,55.32,6014.0,55.62,55.62,55.25,55.32,6014.0
2015-12-28 10:30:00,55.33,55.33,54.88,55.02,9547.0,55.33,55.33,54.88,55.02,9547.0
2015-12-28 11:00:00,55.08,55.22,55.0,55.07,10975.0,55.08,55.22,55.0,55.07,10975.0
2015-12-28 11:30:00,55.09,55.21,55.01,55.15,8133.0,55.09,55.21,55.01,55.15,8133.0
2015-12-28 12:00:00,55.14,55.19,55.01,55.11,11201.0,55.14,55.19,55.01,55.11,11201.0
2015-12-28 12:30:00,55.1,55.29,55.09,55.24,6496.0,55.1,55.29,55.09,55.24,6496.0
2015-12-28 13:00:00,55.26,55.56,55.26,55.47,6509.0,55.26,55.56,55.26,55.47,6509.0
2015-12-28 13:30:00,55.48,55.58,55.39,55.39,11594.0,55.48,55.58,55.39,55.39,11594.0
2015-12-28 14:00:00,55.39,55.4,55.26,55.35,11487.0,55.39,55.4,55.26,55.35,11487.0
2015-12-28 14:30:00,55.36,55.42,55.32,55.41,15102.0,55.36,55.42,55.32,55.41,15102.0
2015-12-28 15:00:00,55.41,55.42,55.31,55.31,17238.0,55.41,55.42,55.31,55.31,17238.0
2015-12-28 15:30:00,55.31,55.47,55.3,55.44,61703.0,55.31,55.47,55.3,55.44,61703.0
2015-12-29 09:30:00,55.71,56.1,55.6,55.98,6806.0,55.71,56.1,55.6,55.98,6806.0
2015-12-29 10:00:00,56.04,56.07,55.85,56.07,8939.0,56.04,56.07,55.85,56.07,8939.0
2015-12-29 10:30:00,56.07,56.07,55.85,55.85,13111.0,56.07,56.07,55.85,55.85,13111.0
2015-12-29 11:00:00,55.82,55.98,55.79,55.88,13782.0,55.82,55.98,55.79,55.88,13782.0
2015-12-29 11:30:00,55.92,55.96,55.52,55.54,14864.0,55.92,55.96,55.52,55.54,14864.0
2015-12-29 12:00:00,55.55,55.59,55.46,55.58,12184.0,55.55,55.59,55.46,55.58,12184.0
2015-12-29 12:30:00,55.56,55.58,55.47,55.48,7948.0,55.56,55.58,55.47,55.48,7948.0
2015-12-29 13:00:00,55.54,55.79,55.51,55.71,7858.0,55.54,55.79,55.51,55.71,7858.0
2015-12-29 13:30:00,55.72,55.86,55.67,55.86,7360.0,55.72,55.86,55.67,55.86,7360.0
2015-12-29 14:00:00,55.83,55.84,55.71,55.84,10304.0,55.83,55.84,55.71,55.84,10304.0
2015-12-29 14:30:00,55.81,55.81,55.71,55.79,8355.0,55.81,55.81,55.71,55.79,8355.0
2015-12-29 15:00:00,55.78,55.94,55.76,55.91,15449.0,55.78,55.94,55.76,55.91,15449.0
2015-12-29 15:30:00,55.91,55.99,55.71,55.74,59836.0,55.91,55.99,55.71,55.74,59836.0
2015-12-30 09:30:00,55.58,55.87,55.58,55.7,4634.0,55.58,55.87,55.58,55.7,4634.0
2015-12-30 10:00:00,55.76,55.79,55.36,55.36,6428.0,55.76,55.79,55.36,55.36,6428.0
2015-12-30 10:30:00,55.35,55.76,55.35,55.67,8830.0,55.35,55.76,55.35,55.67,8830.0
2015-12-30 11:00:00,55.73,55.85,55.67,55.76,7655.0,55.73,55.85,55.67,55.76,7655.0
2015-12-30 11:30:00,55.77,55.81,55.63,55.63,3885.0,55.77,55.81,55.63,55.63,3885.0
2015-12-30 12:00:00,55.63,55.74,55.55,55.59,4724.0,55.63,55.74,55.55,55.59,4724.0
2015-12-30 12:30:00,55.58,55.58,55.39,55.44,3375.0,55.58,55.58,55.39,55.44,3375.0
2015-12-30 13:00:00,55.52,55.55,55.41,55.42,2719.0,55.52,55.55,55.41,55.42,2719.0
2015-12-30 13:30:00,55.41,55.55,55.4,55.54,2303.0,55.41,55.55,55.4,55.54,2303.0
2015-12-30 14:00:00,55.57,55.7,55.51,55.65,7316.0,55.57,55.7,55.51,55.65,7316.0
2015-12-30 14:30:00,55.66,55.67,55.52,55.62,9700.0,55.66,55.67,55.52,55.62,9700.0
2015-12-30 15:00:00,55.66,55.71,55.6,55.63,7985.0,55.66,55.71,55.6,55.63,7985.0
2015-12-30 15:30:00,55.6,55.6,55.35,55.35,29783.0,55.6,55.6,55.35,55.35,29783.0
2015-12-31 09:30:00,55.13,55.3,54.54,54.58,16906.0,55.13,55.3,54.54,54.58,16906.0
2015-12-31 10:00:00,54.56,54.65,54.45,54.5,26508.0,54.56,54.65,54.45,54.5,26508.0
2015-12-31 10:30:00,54.54,54.63,54.42,54.51,24639.0,54.54,54.63,54.42,54.51,24639.0
2015-12-31 11:00:00,54.6,54.65,54.51,54.6,45321.0,54.6,54.65,54.51,54.6,45321.0
2015-12-31 11:30:00,54.6,54.93,54.57,54.89,17145.0,54.6,54.93,54.57,54.89,17145.0
2015-12-31 12:00:00,54.87,55.1,54.86,55.01,7655.0,54.87,55.1,54.86,55.01,7655.0
2015-12-31 12:30:00,55.02,55.11,54.96,54.98,5900.0,55.02,55.11,54.96,54.98,5900.0
2015-12-31 13:00:00,54.91,55.09,54.75,54.98,14555.0,54.91,55.09,54.75,54.98,14555.0
2015-12-31 13:30:00,54.98,55.07,54.94,54.97,8600.0,54.98,55.07,54.94,54.97,8600.0
2015-12-31 14:00:00,54.97,54.99,54.79,54.8,41202.0,54.97,54.99,54.79,54.8,41202.0
2015-12-31 14:30:00,54.8,54.94,54.78,54.82,26652.0,54.8,54.94,54.78,54.82,26652.0
2015-12-31 15:00:00,54.83,54.84,54.57,54.59,16855.0,54.83,54.84,54.57,54.59,16855.0
2015-12-31 15:30:00,54.62,54.7,54.18,54.18,105378.0,54.62,54.7,54.18,54.18,105378.0
2016-01-04 09:30:00,53.19,53.4,52.58,52.7,24064.0,53.19,53.4,52.58,52.7,24064.0
2016-01-04 10:00:00,52.7,52.75,52.43,52.53,29363.0,52.7,52.75,52.43,52.53,29363.0
2016-01-04 10:30:00,52.54,52.72,52.37,52.71,32642.0,52.54,52.72,52.37,52.71,32642.0
2016-01-04 11:00:00,52.62,52.69,52.49,52.62,57067.0,52.62,52.69,52.49,52.62,57067.0
2016-01-04 11:30:00,52.63,53.02,52.58,52.99,27311.0,52.63,53.02,52.58,52.99,27311.0
2016-01-04 12:00:00,52.88,52.94,52.61,52.78,24751.0,52.88,52.94,52.61,52.78,24751.0
2016-01-04 12:30:00,52.73,53.02,52.69,52.94,16662.0,52.73,53.02,52.69,52.94,16662.0
2016-01-04 13:00:00,52.96,53.06,52.89,53.02,33172.0,52.96,53.06,52.89,53.02,33172.0
2016-01-04 13:30:00,53.01,53.13,52.94,53.06,24116.0,53.01,53.13,52.94,53.06,24116.0
2016-01-04 14:00:00,53.05,53.13,52.9,53.13,18345.0,53.05,53.13,52.9,53.13,18345.0
2016-01-04 14:30:00,53.07,53.07,52.91,52.99,23771.0,53.07,53.07,52.91,52.99,23771.0
2016-01-04 15:00:00,52.98,52.98,52.79,52.85,29596.0,52.98,52.98,52.79,52.85,29596.0
2016-01-04 15:30:00,52.85,53.15,52.8,53.13,88306.0,52.85,53.15,52.8,53.13,88306.0
2016-01-05 09:30:00,53.16,53.47,52.85,52.85,21498.0,53.16,53.47,52.85,52.85,21498.0
2016-01-05 10:00:00,52.79,52.93,52.71,52.81,30555.0,52.79,52.93,52.71,52.81,30555.0
2016-01-05 10:30:00,52.78,53.22,52.7,53.06,27078.0,52.78,53.22,52.7,53.06,27078.0
2016-01-05 11:00:00,53.03,53.08,52.69,52.79,11075.0,53.03,53.08,52.69,52.79,11075.0
2016-01-05 11:30:00,52.75,52.95,52.74,52.78,14905.0,52.75,52.95,52.74,52.78,14905.0
2016-01-05 12:00:00,52.77,52.77,52.33,52.38,16050.0,52.77,52.77,52.33,52.38,16050.0
2016-01-05 12:30:00,52.35,52.61,52.35,52.57,21277.0,52.35,52.61,52.35,52.57,21277.0
2016-01-05 13:00:00,52.57,52.63,52.26,52.44,21400.0,52.57,52.63,52.26,52.44,21400.0
2016-01-05 13:30:00,52.43,52.63,52.38,52.57,17742.0,52.43,52.63,52.38,52.57,17742.0
2016-01-05 14:00:00,52.57,52.63,52.38,52.58,13698.0,52.57,52.63,52.38,52.58,13698.0
2016-01-05 14:30:00,52.59,52.6,52.45,52.47,15141.0,52.59,52.6,52.45,52.47,15141.0
2016-01-05 15:00:00,52.48,52.49,52.35,52.44,26892.0,52.48,52.49,52.35,52.44,26892.0
2016-01-05 15:30:00,52.44,52.51,52.34,52.41,76699.0,52.44,52.51,52.34,52.41,76699.0
2016-01-06 09:30:00,51.58,51.84,51.36,51.59,36513.0,51.58,51.84,51.36,51.59,36513.0
2016-01-06 10:00:00,51.58,51.89,51.44,51.85,17248.0,51.58,51.89,51.44,51.85,17248.0
2016-01-06 10:30:00,51.84,51.84,51.4,51.49,20444.0,51.84,51.84,51.4,51.49,20444.0
2016-01-06 11:00:00,51.49,51.61,51.33,51.46,16231.0,51.49,51.61,51.33,51.46,16231.0
2016-01-06 11:30:00,51.47,51.47,51.1,51.12,23887.0,51.47,51.47,51.1,51.12,23887.0
2016-01-06 12:00:00,51.09,51.26,51.01,51.23,29306.0,51.09,51.26,51.01,51.23,29306.0
2016-01-06 12:30:00,51.22,51.33,51.08,51.11,18795.0,51.22,51.33,51.08,51.11,18795.0
2016-01-06 13:00:00,51.1,51.1,50.88,50.98,17126.0,51.1,51.1,50.88,50.98,17126.0
2016-01-06 13:30:00,50.97,51.04,50.78,50.8,20596.0,50.97,51.04,50.78,50.8,20596.0
2016-01-06 14:00:00,50.79,51.01,50.7,50.83,25793.0,50.79,51.01,50.7,50.83,25793.0
2016-01-06 14:30:00,50.85,50.85,50.53,50.59,20746.0,50.85,50.85,50.53,50.59,20746.0
2016-01-06 15:00:00,50.59,50.81,50.54,50.77,33552.0,50.59,50.81,50.54,50.77,33552.0
2016-01-06 15:30:00,50.78,50.88,50.6,50.72,96277.0,50.78,50.88,50.6,50.72,96277.0
2016-01-07 09:30:00,50.05,50.11,49.38,49.79,33093.0,50.05,50.11,49.38,49.79,33093.0
2016-01-07 10:00:00,49.74,49.74,49.42,49.5,21869.0,49.74,49.74,49.42,49.5,21869.0
2016-01-07 10:30:00,49.51,49.91,49.44,49.86,24342.0,49.51,49.91,49.44,49.86,24342.0
2016-01-07 11:00:00,49.88,49.94,49.46,49.69,32738.0,49.88,49.94,49.46,49.69,32738.0
2016-01-07 11:30:00,49.7,49.79,49.52,49.66,11215.0,49.7,49.79,49.52,49.66,11215.0
2016-01-07 12:00:00,49.65,49.69,49.51,49.56,10356.0,49.65,49.69,49.51,49.56,10356.0
2016-01-07 12:30:00,49.5,49.53,49.15,49.23,15447.0,49.5,49.53,49.15,49.23,15447.0
2016-01-07 13:00:00,49.22,49.22,48.85,49.03,25822.0,49.22,49.22,48.85,49.03,25822.0
2016-01-07 13:30:00,48.97,49.06,48.8,48.92,22017.0,48.97,49.06,48.8,48.92,22017.0
2016-01-07 14:00:00,48.92,49.06,48.89,48.89,17063.0,48.92,49.06,48.89,48.89,17063.0
2016-01-07 14:30:00,48.88,49.21,48.8,48.95,45037.0,48.88,49.21,48.8,48.95,45037.0
2016-01-07 15:00:00,48.97,49.12,48.69,48.75,66504.0,48.97,49.12,48.69,48.75,66504.0
2016-01-07 15:30:00,48.72,49.1,48.72,48.78,99661.0,48.72,49.1,48.72,48.78,99661.0
2016-01-08 09:30:00,49.04,49.04,48.67,48.88,26926.0,49.04,49.04,48.67,48.88,26926.0
2016-01-08 10:00:00,48.89,48.89,48.55,48.7,13940.0,48.89,48.89,48.55,48.7,13940.0
2016-01-08 10:30:00,48.62,48.69,48.2,48.42,16540.0,48.62,48.69,48.2,48.42,16540.0
2016-01-08 11:00:00,48.41,48.55,48.19,48.24,62843.0,48.41,48.55,48.19,48.24,62843.0
2016-01-08 11:30:00,48.24,48.74,48.09,48.73,23366.0,48.24,48.74,48.09,48.73,23366.0
2016-01-08 12:00:00,48.76,48.96,48.72,48.86,15532.0,48.76,48.96,48.72,48.86,15532.0
2016-01-08 12:30:00,48.85,48.85,48.56,48.7,22155.0,48.85,48.85,48.56,48.7,22155.0
2016-01-08 13:00:00,48.71,48.78,48.5,48.52,10947.0,48.71,48.78,48.5,48.52,10947.0
2016-01-08 13:30:00,48.53,48.62,48.45,48.46,15735.0,48.53,48.62,48.45,48.46,15735.0
2016-01-08 14:00:00,48.47,48.62,48.3,48.41,16093.0,48.47,48.62,48.3,48.41,16093.0
2016-01-08 14:30:00,48.41,48.58,48.35,48.43,23126.0,48.41,48.58,48.35,48.43,23126.0
2016-01-08 15:00:00,48.43,48.64,48.42,48.52,39242.0,48.43,48.64,48.42,48.52,39242.0
2016-01-08 15:30:00,48.54,48.54,48.02,48.07,119745.0,48.54,48.54,48.02,48.07,119745.0
2016-01-11 09:30:00,48.32,48.58,48.09,48.17,76399.0,48.32,48.58,48.09,48.17,76399.0
2016-01-11 10:00:00,48.27,48.5,48.2,48.39,23124.0,48.27,48.5,48.2,48.39,23124.0
2016-01-11 10:30:00,48.43,48.76,48.37,48.43,36626.0,48.43,48.76,48.37,48.43,36626.0
2016-01-11 11:00:00,48.4,48.42,47.93,48.05,33298.0,48.4,48.42,47.93,48.05,33298.0
2016-01-11 11:30:00,48.07,48.2,47.92,48.1,34096.0,48.07,48.2,47.92,48.1,34096.0
2016-01-11 12:00:00,48.14,48.14,47.74,47.83,19241.0,48.14,48.14,47.74,47.83,19241.0
2016-01-11 12:30:00,47.88,47.95,47.81,47.88,16024.0,47.88,47.95,47.81,47.88,16024.0
2016-01-11 13:00:00,47.88,47.98,47.71,47.76,29655.0,47.88,47.98,47.71,47.76,29655.0
2016-01-11 13:30:00,47.73,47.81,47.47,47.57,21729.0,47.73,47.81,47.47,47.57,21729.0
2016-01-11 14:00:00,47.55,48.06,47.49,48.02,28416.0,47.55,48.06,47.49,48.02,28416.0
2016-01-11 14:30:00,48.02,48.13,47.93,47.96,34387.0,48.02,48.13,47.93,47.96,34387.0
2016-01-11 15:00:00,47.98,48.28,47.85,48.27,40269.0,47.98,48.28,47.85,48.27,40269.0
2016-01-11 15:30:00,48.27,48.51,48.21,48.25,110206.0,48.27,48.51,48.21,48.25,110206.0
2016-01-12 09:30:00,48.78,48.9,48.44,48.54,15844.0,48.78,48.9,48.44,48.54,15844.0
2016-01-12 10:00:00,48.53,48.6,48.1,48.2,21469.0,48.53,48.6,48.1,48.2,21469.0
2016-01-12 10:30:00,48.26,48.32,48.01,48.14,20282.0,48.26,48.32,48.01,48.14,20282.0
2016-01-12 11:00:00,48.11,48.11,47.76,47.76,17953.0,48.11,48.11,47.76,47.76,17953.0
2016-01-12 11:30:00,47.68,47.92,47.55,47.82,9327.0,47.68,47.92,47.55,47.82,9327.0
2016-01-12 12:00:00,47.85,47.93,47.52,47.68,11350.0,47.85,47.93,47.52,47.68,11350.0
2016-01-12 12:30:00,47.69,47.72,47.41,47.41,10775.0,47.69,47.72,47.41,47.41,10775.0
2016-01-12 13:00:00,47.4,47.47,47.25,47.25,9470.0,47.4,47.47,47.25,47.25,9470.0
2016-01-12 13:30:00,47.22,47.46,47.22,47.4,8305.0,47.22,47.46,47.22,47.4,8305.0
2016-01-12 14:00:00,47.38,47.4,47.17,47.38,12661.0,47.38,47.4,47.17,47.38,12661.0
2016-01-12 14:30:00,47.36,47.68,47.36,47.68,17780.0,47.36,47.68,47.36,47.68,17780.0
2016-01-12 15:00:00,47.67,48.1,47.53,48.0,22528.0,47.67,48.1,47.53,48.0,22528.0
2016-01-12 15:30:00,47.99,48.4,47.94,48.32,108900.0,47.99,48.4,47.94,48.32,108900.0
2016-01-13 09:30:00,48.5,48.78,48.27,48.66,15731.0,48.5,48.78,48.27,48.66,15731.0
2016-01-13 10:00:00,48.64,48.87,48.54,48.87,43121.0,48.64,48.87,48.54,48.87,43121.0
2016-01-13 10:30:00,48.81,48.84,48.47,48.65,37742.0,48.81,48.84,48.47,48.65,37742.0
2016-01-13 11:00:00,48.63,48.66,48.32,48.52,36617.0,48.63,48.66,48.32,48.52,36617.0
2016-01-13 11:30:00,48.52,48.58,48.21,48.33,33989.0,48.52,48.58,48.21,48.33,33989.0
2016-01-13 12:00:00,48.32,48.37,48.18,48.27,26810.0,48.32,48.37,48.18,48.27,26810.0
2016-01-13 12:30:00,48.23,48.23,47.87,47.92,30872.0,48.23,48.23,47.87,47.92,30872.0
2016-01-13 13:00:00,47.91,48.0,47.74,47.74,29841.0,47.91,48.0,47.74,47.74,29841.0
2016-01-13 13:30:00,47.73,47.8,47.42,47.45,56150.0,47.73,47.8,47.42,47.45,56150.0
2016-01-13 14:00:00,47.44,47.59,47.37,47.54,44608.0,47.44,47.59,47.37,47.54,44608.0
2016-01-13 14:30:00,47.52,47.53,47.04,47.43,43619.0,47.52,47.53,47.04,47.43,43619.0
2016-01-13 15:00:00,47.44,47.65,47.33,47.52,38516.0,47.44,47.65,47.33,47.52,38516.0
2016-01-13 15:30:00,47.52,47.59,47.15,47.28,172684.0,47.52,47.59,47.15,47.28,172684.0
2016-01-14 09:30:00,47.46,47.46,46.76,46.99,36023.0,47.46,47.46,46.76,46.99,36023.0
2016-01-14 10:00:00,47.08,47.82,47.05,47.82,59164.0,47.08,47.82,47.05,47.82,59164.0
2016-01-14 10:30:00,47.75,48.2,47.66,47.76,49167.0,47.75,48.2,47.66,47.76,49167.0
2016-01-14 11:00:00,47.78,47.83,47.22,47.47,20054.0,47.78,47.83,47.22,47.47,20054.0
2016-01-14 11:30:00,47.49,47.89,47.47,47.83,28981.0,47.49,47.89,47.47,47.83,28981.0
2016-01-14 12:00:00,47.84,47.98,47.79,47.86,29598.0,47.84,47.98,47.79,47.86,29598.0
2016-01-14 12:30:00,47.85,48.01,47.83,47.89,25570.0,47.85,48.01,47.83,47.89,25570.0
2016-01-14 13:00:00,47.87,48.3,47.82,48.29,14845.0,47.87,48.3,47.82,48.29,14845.0
2016-01-14 13:30:00,48.3,48.34,48.08,48.24,20806.0,48.3,48.34,48.08,48.24,20806.0
2016-01-14 14:00:00,48.25,48.31,48.08,48.27,23828.0,48.25,48.31,48.08,48.27,23828.0
2016-01-14 14:30:00,48.3,48.57,48.22,48.56,36402.0,48.3,48.57,48.22,48.56,36402.0
2016-01-14 15:00:00,48.54,48.67,48.42,48.42,42625.0,48.54,48.67,48.42,48.42,42625.0
2016-01-14 15:30:00,48.4,48.42,48.11,48.21,142748.0,48.4,48.42,48.11,48.21,142748.0
2016-01-15 09:30:00,46.92,47.01,46.53,46.75,49152.0,46.92,47.01,46.53,46.75,49152.0
2016-01-15 10:00:00,46.69,47.01,46.52,46.85,22405.0,46.69,47.01,46.52,46.85,22405.0
2016-01-15 10:30:00,46.79,46.98,46.47,46.49,19354.0,46.79,46.98,46.47,46.49,19354.0
2016-01-15 11:00:00,46.5,47.1,46.5,46.91,73188.0,46.5,47.1,46.5,46.91,73188.0
2016-01-15 11:30:00,46.87,46.93,46.64,46.87,31001.0,46.87,46.93,46.64,46.87,31001.0
2016-01-15 12:00:00,46.8,46.8,46.42,46.56,21208.0,46.8,46.8,46.42,46.56,21208.0
2016-01-15 12:30:00,46.48,46.59,46.32,46.54,22629.0,46.48,46.59,46.32,46.54,22629.0
2016-01-15 13:00:00,46.53,46.69,46.35,46.62,19517.0,46.53,46.69,46.35,46.62,19517.0
2016-01-15 13:30:00,46.56,46.73,46.45,46.61,17580.0,46.56,46.73,46.45,46.61,17580.0
2016-01-15 14:00:00,46.59,46.8,46.55,46.64,17118.0,46.59,46.8,46.55,46.64,17118.0
2016-01-15 14:30:00,46.52,47.02,46.44,47.02,25311.0,46.52,47.02,46.44,47.02,25311.0
2016-01-15 15:00:00,47.01,47.14,46.83,47.05,40199.0,47.01,47.14,46.83,47.05,40199.0
2016-01-15 15:30:00,47.05,47.2,46.9,47.16,103018.0,47.05,47.2,46.9,47.16,103018.0
2016-01-19 09:30:00,47.62,47.68,46.84,47.15,42420.0,47.62,47.68,46.84,47.15,42420.0
2016-01-19 10:00:00,47.21,47.24,46.69,47.13,39727.0,47.21,47.24,46.69,47.13,39727.0
2016-01-19 10:30:00,47.17,47.21,46.69,46.73,39690.0,47.17,47.21,46.69,46.73,39690.0
2016-01-19 11:00:00,46.71,47.04,46.69,47.01,28270.0,46.71,47.04,46.69,47.01,28270.0
2016-01-19 11:30:00,47.03,47.16,46.89,46.98,38030.0,47.03,47.16,46.89,46.98,38030.0
2016-01-19 12:00:00,46.97,47.0,46.82,46.97,23152.0,46.97,47.0,46.82,46.97,23152.0
2016-01-19 12:30:00,46.96,46.96,46.73,46.88,21344.0,46.96,46.96,46.73,46.88,21344.0
2016-01-19 13:00:00,46.87,46.99,46.77,46.8,23014.0,46.87,46.99,46.77,46.8,23014.0
2016-01-19 13:30:00,46.8,46.87,46.63,46.66,21566.0,46.8,46.87,46.63,46.66,21566.0
2016-01-19 14:00:00,46.69,46.74,46.41,46.55,44630.0,46.69,46.74,46.41,46.55,44630.0
2016-01-19 14:30:00,46.57,46.57,46.21,46.35,18853.0,46.57,46.57,46.21,46.35,18853.0
2016-01-19 15:00:00,46.34,46.83,46.34,46.78,44341.0,46.34,46.83,46.34,46.78,44341.0
2016-01-19 15:30:00,46.78,46.95,46.64,46.67,168121.0,46.78,46.95,46.64,46.67,168121.0
2016-01-20 09:30:00,46.12,46.27,45.83,45.98,27840.0,46.12,46.27,45.83,45.98,27840.0
2016-01-20 10:00:00,45.92,45.99,45.68,45.85,13526.0,45.92,45.99,45.68,45.85,13526.0
2016-01-20 10:30:00,45.82,45.87,45.54,45.66,22408.0,45.82,45.87,45.54,45.66,22408.0
2016-01-20 11:00:00,45.69,45.96,45.63,45.79,40583.0,45.69,45.96,45.63,45.79,40583.0
2016-01-20 11:30:00,45.8,45.98,45.4,45.59,16864.0,45.8,45.98,45.4,45.59,16864.0
2016-01-20 12:00:00,45.58,45.64,45.23,45.29,27966.0,45.58,45.64,45.23,45.29,27966.0
2016-01-20 12:30:00,45.32,45.71,45.31,45.68,24157.0,45.32,45.71,45.31,45.68,24157.0
2016-01-20 13:00:00,45.7,45.82,45.56,45.76,45047.0,45.7,45.82,45.56,45.76,45047.0
2016-01-20 13:30:00,45.76,46.1,45.76,46.04,22469.0,45.76,46.1,45.76,46.04,22469.0
2016-01-20 14:00:00,46.05,46.25,45.86,46.09,15987.0,46.05,46.25,45.86,46.09,15987.0
2016-01-20 14:30:00,46.11,46.48,46.03,46.43,16968.0,46.11,46.48,46.03,46.43,16968.0
2016-01-20 15:00:00,46.41,47.12,46.31,47.11,25877.0,46.41,47.12,46.31,47.11,25877.0
2016-01-20 15:30:00,47.08,47.12,46.62,46.67,91484.0,47.08,47.12,46.62,46.67,91484.0
2016-01-21 09:30:00,46.75,46.75,46.16,46.38,32770.0,46.75,46.75,46.16,46.38,32770.0
2016-01-21 10:00:00,46.35,46.98,46.35,46.94,33426.0,46.35,46.98,46.35,46.94,33426.0
2016-01-21 10:30:00,46.97,47.18,46.79,46.81,43802.0,46.97,47.18,46.79,46.81,43802.0
2016-01-21 11:00:00,46.85,47.04,46.69,46.75,42223.0,46.85,47.04,46.69,46.75,42223.0
2016-01-21 11:30:00,46.78,47.12,46.78,46.98,24990.0,46.78,47.12,46.78,46.98,24990.0
2016-01-21 12:00:00,47.04,47.41,47.04,47.39,21704.0,47.04,47.41,47.04,47.39,21704.0
2016-01-21 12:30:00,47.38,47.39,47.16,47.19,21309.0,47.38,47.39,47.16,47.19,21309.0
2016-01-21 13:00:00,47.22,47.34,46.99,47.02,20980.0,47.22,47.34,46.99,47.02,20980.0
2016-01-21 13:30:00,47.02,47.21,46.9,47.11,46495.0,47.02,47.21,46.9,47.11,46495.0
2016-01-21 14:00:00,47.12,47.18,46.8,46.93,87303.0,47.12,47.18,46.8,46.93,87303.0
2016-01-21 14:30:00,46.95,47.37,46.95,47.24,53703.0,46.95,47.37,46.95,47.24,53703.0
2016-01-21 15:00:00,47.24,47.29,47.04,47.19,49756.0,47.24,47.29,47.04,47.19,49756.0
2016-01-21 15:30:00,47.2,47.5,47.15,47.15,127041.0,47.2,47.5,47.15,47.15,127041.0
2016-01-22 09:30:00,48.74,50.67,48.54,50.15,120745.0,48.74,50.67,48.54,50.15,120745.0
2016-01-22 10:00:00,50.21,50.29,49.49,49.51,75036.0,50.21,50.29,49.49,49.51,75036.0
2016-01-22 10:30:00,49.56,49.75,49.23,49.27,49079.0,49.56,49.75,49.23,49.27,49079.0
2016-01-22 11:00:00,49.27,49.43,49.11,49.11,37740.0,49.27,49.43,49.11,49.11,37740.0
2016-01-22 11:30:00,49.14,49.14,48.91,48.91,30652.0,49.14,49.14,48.91,48.91,30652.0
2016-01-22 12:00:00,48.94,48.94,48.68,48.74,26667.0,48.94,48.94,48.68,48.74,26667.0
2016-01-22 12:30:00,48.75,48.95,48.7,48.82,25175.0,48.75,48.95,48.7,48.82,25175.0
2016-01-22 13:00:00,48.8,49.02,48.58,48.88,35638.0,48.8,49.02,48.58,48.88,35638.0
2016-01-22 13:30:00,48.86,49.12,48.85,49.09,46321.0,48.86,49.12,48.85,49.09,46321.0
2016-01-22 14:00:00,49.06,49.17,48.88,49.0,35394.0,49.06,49.17,48.88,49.0,35394.0
2016-01-22 14:30:00,48.99,49.0,48.84,48.93,28856.0,48.99,49.0,48.84,48.93,28856.0
2016-01-22 15:00:00,48.93,48.97,48.67,48.9,37631.0,48.93,48.97,48.67,48.9,37631.0
2016-01-22 15:30:00,48.91,49.21,48.82,49.13,120461.0,48.91,49.21,48.82,49.13,120461.0
2016-01-25 09:30:00,49.0,49.28,48.84,49.06,64026.0,49.0,49.28,48.84,49.06,64026.0
2016-01-25 10:00:00,49.02,49.32,48.95,49.31,60622.0,49.02,49.32,48.95,49.31,60622.0
2016-01-25 10:30:00,49.26,49.43,49.09,49.16,35760.0,49.26,49.43,49.09,49.16,35760.0
2016-01-25 11:00:00,49.15,49.36,49.03,49.36,38227.0,49.15,49.36,49.03,49.36,38227.0
2016-01-25 11:30:00,49.34,49.5,49.24,49.46,28956.0,49.34,49.5,49.24,49.46,28956.0
2016-01-25 12:00:00,49.46,49.53,49.31,49.47,22921.0,49.46,49.53,49.31,49.47,22921.0
2016-01-25 12:30:00,49.45,49.49,49.35,49.37,48149.0,49.45,49.49,49.35,49.37,48149.0
2016-01-25 13:00:00,49.37,49.47,49.2,49.2,36757.0,49.37,49.47,49.2,49.2,36757.0
2016-01-25 13:30:00,49.21,49.23,49.04,49.04,27379.0,49.21,49.23,49.04,49.04,27379.0
2016-01-25 14:00:00,49.03,49.15,49.0,49.14,63210.0,49.03,49.15,49.0,49.14,63210.0
2016-01-25 14:30:00,49.14,49.19,49.06,49.16,50371.0,49.14,49.19,49.06,49.16,50371.0
2016-01-25 15:00:00,49.16,49.18,48.71,48.73,52818.0,49.16,49.18,48.71,48.73,52818.0
2016-01-25 15:30:00,48.73,48.78,48.54,48.66,165948.0,48.73,48.78,48.54,48.66,165948.0
2016-01-26 09:30:00,49.01,49.74,49.01,49.41,27133.0,49.01,49.74,49.01,49.41,27133.0
2016-01-26 10:00:00,49.52,49.98,49.5,49.96,18131.0,49.52,49.98,49.5,49.96,18131.0
2016-01-26 10:30:00,50.04,50.2,49.92,49.98,15771.0,50.04,50.2,49.92,49.98,15771.0
2016-01-26 11:00:00,50.0,50.17,49.85,49.93,32871.0,50.0,50.17,49.85,49.93,32871.0
2016-01-26 11:30:00,49.9,49.91,49.58,49.67,25393.0,49.9,49.91,49.58,49.67,25393.0
2016-01-26 12:00:00,49.63,49.79,49.52,49.78,21757.0,49.63,49.79,49.52,49.78,21757.0
2016-01-26 12:30:00,49.8,49.85,49.53,49.62,18324.0,49.8,49.85,49.53,49.62,18324.0
2016-01-26 13:00:00,49.61,49.68,49.46,49.58,18252.0,49.61,49.68,49.46,49.58,18252.0
2016-01-26 13:30:00,49.56,49.62,49.45,49.47,21496.0,49.56,49.62,49.45,49.47,21496.0
2016-01-26 14:00:00,49.47,49.65,49.47,49.53,25650.0,49.47,49.65,49.47,49.53,25650.0
2016-01-26 14:30:00,49.54,49.65,49.44,49.47,20866.0,49.54,49.65,49.44,49.47,20866.0
2016-01-26 15:00:00,49.42,49.59,49.38,49.54,33211.0,49.42,49.59,49.38,49.54,33211.0
2016-01-26 15:30:00,49.53,49.86,49.52,49.86,98113.0,49.53,49.86,49.52,49.86,98113.0
2016-01-27 09:30:00,49.61,50.06,49.54,49.54,8765.0,49.61,50.06,49.54,49.54,8765.0
2016-01-27 10:00:00,49.54,49.66,49.27,49.32,14972.0,49.54,49.66,49.27,49.32,14972.0
2016-01-27 10:30:00,49.28,49.59,49.27,49.4,11124.0,49.28,49.59,49.27,49.4,11124.0
2016-01-27 11:00:00,49.4,49.67,49.35,49.57,11005.0,49.4,49.67,49.35,49.57,11005.0
2016-01-27 11:30:00,49.59,49.98,49.58,49.84,12633.0,49.59,49.98,49.58,49.84,12633.0
2016-01-27 12:00:00,49.86,49.98,49.71,49.75,8976.0,49.86,49.98,49.71,49.75,8976.0
2016-01-27 12:30:00,49.72,49.94,49.63,49.8,23175.0,49.72,49.94,49.63,49.8,23175.0
2016-01-27 13:00:00,49.8,49.96,49.6,49.61,17391.0,49.8,49.96,49.6,49.61,17391.0
2016-01-27 13:30:00,49.61,49.85,49.49,49.72,15552.0,49.61,49.85,49.49,49.72,15552.0
2016-01-27 14:00:00,49.74,49.89,49.42,49.59,30071.0,49.74,49.89,49.42,49.59,30071.0
2016-01-27 14:30:00,49.58,49.73,49.25,49.38,50684.0,49.58,49.73,49.25,49.38,50684.0
2016-01-27 15:00:00,49.32,49.32,48.94,49.16,66800.0,49.32,49.32,48.94,49.16,66800.0
2016-01-27 15:30:00,49.12,49.25,49.03,49.15,109967.0,49.12,49.25,49.03,49.15,109967.0
2016-01-28 09:30:00,49.7,49.72,48.46,49.27,71522.0,49.7,49.72,48.46,49.27,71522.0
2016-01-28 10:00:00,49.23,49.32,48.75,48.77,58287.0,49.23,49.32,48.75,48.77,58287.0
2016-01-28 10:30:00,48.78,48.85,48.54,48.84,19625.0,48.78,48.85,48.54,48.84,19625.0
2016-01-28 11:00:00,48.82,49.05,48.8,48.82,17371.0,48.82,49.05,48.8,48.82,17371.0
2016-01-28 11:30:00,48.85,48.89,48.63,48.63,20120.0,48.85,48.89,48.63,48.63,20120.0
2016-01-28 12:00:00,48.62,48.85,48.62,48.81,25972.0,48.62,48.85,48.62,48.81,25972.0
2016-01-28 12:30:00,48.8,49.13,48.8,48.95,39460.0,48.8,49.13,48.8,48.95,39460.0
2016-01-28 13:00:00,48.95,48.97,48.67,48.87,31476.0,48.95,48.97,48.67,48.87,31476.0
2016-01-28 13:30:00,48.87,48.88,48.53,48.56,44665.0,48.87,48.88,48.53,48.56,44665.0
2016-01-28 14:00:00,48.58,49.03,48.53,49.03,101735.0,48.58,49.03,48.53,49.03,101735.0
2016-01-28 14:30:00,49.08,49.17,48.96,49.04,39631.0,49.08,49.17,48.96,49.04,39631.0
2016-01-28 15:00:00,49.05,49.07,48.87,49.0,59212.0,49.05,49.07,48.87,49.0,59212.0
2016-01-28 15:30:00,48.99,49.35,48.99,49.31,124278.0,48.99,49.35,48.99,49.31,124278.0
2016-01-29 09:30:00,49.69,50.95,49.69,50.95,19022.0,49.69,50.95,49.69,50.95,19022.0
2016-01-29 10:00:00,50.86,51.14,50.81,50.92,24858.0,50.86,51.14,50.81,50.92,24858.0
2016-01-29 10:30:00,50.88,51.32,50.84,51.08,27003.0,50.88,51.32,50.84,51.08,27003.0
2016-01-29 11:00:00,51.05,51.31,50.98,51.11,41032.0,51.05,51.31,50.98,51.11,41032.0
2016-01-29 11:30:00,51.15,51.4,51.08,51.29,38853.0,51.15,51.4,51.08,51.29,38853.0
2016-01-29 12:00:00,51.31,51.34,51.1,51.25,17527.0,51.31,51.34,51.1,51.25,17527.0
2016-01-29 12:30:00,51.22,51.25,51.12,51.2,19051.0,51.22,51.25,51.12,51.2,19051.0
2016-01-29 13:00:00,51.18,51.39,51.11,51.34,19651.0,51.18,51.39,51.11,51.34,19651.0
2016-01-29 13:30:00,51.38,51.4,51.23,51.23,22941.0,51.38,51.4,51.23,51.23,22941.0
2016-01-29 14:00:00,51.24,51.3,51.14,51.23,42982.0,51.24,51.3,51.14,51.23,42982.0
2016-01-29 14:30:00,51.21,51.25,50.99,51.08,35623.0,51.21,51.25,50.99,51.08,35623.0
2016-01-29 15:00:00,51.07,51.34,51.07,51.31,40275.0,51.07,51.34,51.07,51.31,40275.0
2016-01-29 15:30:00,51.32,51.6,51.13,51.6,161962.0,51.32,51.6,51.13,51.6,161962.0
2016-02-01 09:30:00,51.35,51.97,51.08,51.9,43687.0,51.35,51.97,51.08,51.9,43687.0
2016-02-01 10:00:00,51.96,52.44,51.68,52.17,79051.0,51.96,52.44,51.68,52.17,79051.0
2016-02-01 10:30:00,52.21,52.64,52.1,52.64,29835.0,52.21,52.64,52.1,52.64,29835.0
2016-02-01 11:00:00,52.62,52.64,52.35,52.59,42879.0,52.62,52.64,52.35,52.59,42879.0
2016-02-01 11:30:00,52.59,52.7,52.43,52.54,37399.0,52.59,52.7,52.43,52.54,37399.0
2016-02-01 12:00:00,52.52,52.55,52.31,52.37,26242.0,52.52,52.55,52.31,52.37,26242.0
2016-02-01 12:30:00,52.39,52.47,52.26,52.34,26067.0,52.39,52.47,52.26,52.34,26067.0
2016-02-01 13:00:00,52.37,52.53,52.17,52.42,21558.0,52.37,52.53,52.17,52.42,21558.0
2016-02-01 13:30:00,52.4,52.41,52.18,52.26,23090.0,52.4,52.41,52.18,52.26,23090.0
2016-02-01 14:00:00,52.22,52.3,51.91,52.24,67440.0,52.22,52.3,51.91,52.24,67440.0
2016-02-01 14:30:00,52.29,52.46,52.21,52.46,29933.0,52.29,52.46,52.21,52.46,29933.0
2016-02-01 15:00:00,52.46,52.79,52.4,52.67,47253.0,52.46,52.79,52.4,52.67,47253.0
2016-02-01 15:30:00,52.7,52.81,52.49,52.53,127586.0,52.7,52.81,52.49,52.53,127586.0
2016-02-02 09:30:00,51.64,51.7,50.77,50.93,38846.0,51.64,51.7,50.77,50.93,38846.0
2016-02-02 10:00:00,50.91,51.02,50.72,50.81,43787.0,50.91,51.02,50.72,50.81,43787.0
2016-02-02 10:30:00,50.81,50.81,50.54,50.54,27278.0,50.81,50.81,50.54,50.54,27278.0
2016-02-02 11:00:00,50.55,50.7,50.49,50.63,39552.0,50.55,50.7,50.49,50.63,39552.0
2016-02-02 11:30:00,50.64,50.82,50.54,50.57,32379.0,50.64,50.82,50.54,50.57,32379.0
2016-02-02 12:00:00,50.55,50.64,50.25,50.27,34015.0,50.55,50.64,50.25,50.27,34015.0
2016-02-02 12:30:00,50.27,50.4,50.2,50.35,30758.0,50.27,50.4,50.2,50.35,30758.0
2016-02-02 13:00:00,50.37,50.69,50.24,50.66,39632.0,50.37,50.69,50.24,50.66,39632.0
2016-02-02 13:30:00,50.66,50.75,50.5,50.51,38869.0,50.66,50.75,50.5,50.51,38869.0
2016-02-02 14:00:00,50.52,50.62,50.46,50.49,40059.0,50.52,50.62,50.46,50.49,40059.0
2016-02-02 14:30:00,50.48,50.87,50.47,50.69,58869.0,50.48,50.87,50.47,50.69,58869.0
2016-02-02 15:00:00,50.71,50.74,50.33,50.49,70252.0,50.71,50.74,50.33,50.49,70252.0
2016-02-02 15:30:00,50.51,50.89,50.51,50.7,119969.0,50.51,50.89,50.51,50.7,119969.0
2016-02-03 09:30:00,51.17,51.23,50.74,50.74,14458.0,51.17,51.23,50.74,50.74,14458.0
2016-02-03 10:00:00,50.74,50.74,49.69,49.74,58703.0,50.74,50.74,49.69,49.74,58703.0
2016-02-03 10:30:00,49.72,49.81,49.38,49.64,50522.0,49.72,49.81,49.38,49.64,50522.0
2016-02-03 11:00:00,49.69,50.04,49.48,49.94,33153.0,49.69,50.04,49.48,49.94,33153.0
2016-02-03 11:30:00,49.96,50.47,49.89,50.28,33825.0,49.96,50.47,49.89,50.28,33825.0
2016-02-03 12:00:00,50.3,50.5,50.15,50.37,37299.0,50.3,50.5,50.15,50.37,37299.0
2016-02-03 12:30:00,50.39,50.41,50.19,50.38,20473.0,50.39,50.41,50.19,50.38,20473.0
2016-02-03 13:00:00,50.42,50.55,50.39,50.4,25362.0,50.42,50.55,50.39,50.4,25362.0
2016-02-03 13:30:00,50.42,50.42,50.2,50.25,22758.0,50.42,50.42,50.2,50.25,22758.0
2016-02-03 14:00:00,50.25,51.04,50.25,51.04,45962.0,50.25,51.04,50.25,51.04,45962.0
2016-02-03 14:30:00,50.99,51.32,50.88,51.2,50357.0,50.99,51.32,50.88,51.2,50357.0
2016-02-03 15:00:00,51.24,51.38,50.91,50.91,94331.0,51.24,51.38,50.91,50.91,94331.0
2016-02-03 15:30:00,50.93,51.26,50.9,51.1,188941.0,50.93,51.26,50.9,51.1,188941.0
2016-02-04 09:30:00,52.67,54.91,52.08,54.76,90377.0,52.67,54.91,52.08,54.76,90377.0
2016-02-04 10:00:00,54.63,54.77,53.9,54.09,76049.0,54.63,54.77,53.9,54.09,76049.0
2016-02-04 10:30:00,54.17,55.25,54.01,54.99,94301.0,54.17,55.25,54.01,54.99,94301.0
2016-02-04 11:00:00,55.01,55.2,54.35,54.65,57757.0,55.01,55.2,54.35,54.65,57757.0
2016-02-04 11:30:00,54.58,54.58,53.91,54.25,42691.0,54.58,54.58,53.91,54.25,42691.0
2016-02-04 12:00:00,54.33,54.81,54.12,54.73,47673.0,54.33,54.81,54.12,54.73,47673.0
2016-02-04 12:30:00,54.67,54.91,54.53,54.74,41871.0,54.67,54.91,54.53,54.74,41871.0
2016-02-04 13:00:00,54.73,54.96,54.19,54.59,44339.0,54.73,54.96,54.19,54.59,44339.0
2016-02-04 13:30:00,54.62,54.77,54.28,54.54,43548.0,54.62,54.77,54.28,54.54,43548.0
2016-02-04 14:00:00,54.57,54.57,54.16,54.43,60315.0,54.57,54.57,54.16,54.43,60315.0
2016-02-04 14:30:00,54.41,54.65,54.35,54.64,39087.0,54.41,54.65,54.35,54.64,39087.0
2016-02-04 15:00:00,54.62,55.17,54.46,55.15,97912.0,54.62,55.17,54.46,55.15,97912.0
2016-02-04 15:30:00,55.12,55.45,54.9,55.4,270956.0,55.12,55.45,54.9,55.4,270956.0
2016-02-05 09:30:00,55.65,56.61,55.41,56.44,111497.0,55.65,56.61,55.41,56.44,111497.0
2016-02-05 10:00:00,56.42,56.9,55.88,55.97,161518.0,56.42,56.9,55.88,55.97,161518.0
2016-02-05 10:30:00,55.91,55.96,55.47,55.47,114461.0,55.91,55.96,55.47,55.47,114461.0
2016-02-05 11:00:00,55.5,55.5,54.72,55.01,103264.0,55.5,55.5,54.72,55.01,103264.0
2016-02-05 11:30:00,54.98,55.89,54.97,55.76,102006.0,54.98,55.89,54.97,55.76,102006.0
2016-02-05 12:00:00,55.81,56.09,55.41,56.07,48448.0,55.81,56.09,55.41,56.07,48448.0
2016-02-05 12:30:00,56.06,56.2,55.53,55.62,68669.0,56.06,56.2,55.53,55.62,68669.0
2016-02-05 13:00:00,55.67,55.78,55.57,55.67,53689.0,55.67,55.78,55.57,55.67,53689.0
2016-02-05 13:30:00,55.65,55.76,55.53,55.54,65579.0,55.65,55.76,55.53,55.54,65579.0
2016-02-05 14:00:00,55.57,55.65,55.12,55.16,90094.0,55.57,55.65,55.12,55.16,90094.0
2016-02-05 14:30:00,55.15,55.29,54.86,54.9,80505.0,55.15,55.29,54.86,54.9,80505.0
2016-02-05 15:00:00,54.88,55.19,54.64,55.13,186743.0,54.88,55.19,54.64,55.13,186743.0
2016-02-05 15:30:00,55.11,55.18,54.68,54.8,382415.0,55.11,55.18,54.68,54.8,382415.0
2016-02-08 09:30:00,54.1,54.7,53.94,54.07,62875.0,54.1,54.7,53.94,54.07,62875.0
2016-02-08 10:00:00,54.06,54.39,53.83,54.24,95263.0,54.06,54.39,53.83,54.24,95263.0
2016-02-08 10:30:00,54.19,54.45,53.93,53.97,64409.0,54.19,54.45,53.93,53.97,64409.0
2016-02-08 11:00:00,54.0,54.05,53.5,53.69,47695.0,54.0,54.05,53.5,53.69,47695.0
2016-02-08 11:30:00,53.65,53.94,53.43,53.94,50393.0,53.65,53.94,53.43,53.94,50393.0
2016-02-08 12:00:00,53.99,54.03,53.62,53.95,54475.0,53.99,54.03,53.62,53.95,54475.0
2016-02-08 12:30:00,53.93,54.02,53.82,53.85,31169.0,53.93,54.02,53.82,53.85,31169.0
2016-02-08 13:00:00,53.84,53.91,53.66,53.77,34164.0,53.84,53.91,53.66,53.77,34164.0
2016-02-08 13:30:00,53.76,53.88,53.61,53.61,44343.0,53.76,53.88,53.61,53.61,44343.0
2016-02-08 14:00:00,53.6,53.92,53.6,53.69,100001.0,53.6,53.92,53.6,53.69,100001.0
2016-02-08 14:30:00,53.68,53.85,53.54,53.8,76831.0,53.68,53.85,53.54,53.8,76831.0
2016-02-08 15:00:00,53.78,54.24,53.78,54.08,119853.0,53.78,54.24,53.78,54.08,119853.0
2016-02-08 15:30:00,54.08,54.73,54.08,54.43,295702.0,54.08,54.73,54.08,54.43,295702.0
2016-02-09 09:30:00,53.65,54.87,53.53,54.57,50571.0,53.65,54.87,53.53,54.57,50571.0
2016-02-09 10:00:00,54.57,54.96,54.01,54.13,87169.0,54.57,54.96,54.01,54.13,87169.0
2016-02-09 10:30:00,54.14,54.14,53.58,53.6,52286.0,54.14,54.14,53.58,53.6,52286.0
2016-02-09 11:00:00,53.6,54.23,53.6,54.06,61678.0,53.6,54.23,53.6,54.06,61678.0
2016-02-09 11:30:00,54.06,54.24,53.57,53.59,48774.0,54.06,54.24,53.57,53.59,48774.0
2016-02-09 12:00:00,53.61,53.95,53.54,53.59,36540.0,53.61,53.95,53.54,53.59,36540.0
2016-02-09 12:30:00,53.56,53.84,53.52,53.78,37594.0,53.56,53.84,53.52,53.78,37594.0
2016-02-09 13:00:00,53.81,53.81,53.09,53.13,58355.0,53.81,53.81,53.09,53.13,58355.0
2016-02-09 13:30:00,53.1,53.29,52.88,53.03,59363.0,53.1,53.29,52.88,53.03,59363.0
2016-02-09 14:00:00,53.05,53.31,52.95,52.95,61221.0,53.05,53.31,52.95,52.95,61221.0
2016-02-09 14:30:00,52.98,53.56,52.92,53.44,70439.0,52.98,53.56,52.92,53.44,70439.0
2016-02-09 15:00:00,53.47,53.99,53.36,53.49,127509.0,53.47,53.99,53.36,53.49,127509.0
2016-02-09 15:30:00,53.48,53.73,52.84,52.94,403300.0,53.48,53.73,52.84,52.94,403300.0
2016-02-10 09:30:00,53.44,54.28,53.34,54.12,37379.0,53.44,54.28,53.34,54.12,37379.0
2016-02-10 10:00:00,54.12,54.77,53.72,54.37,32270.0,54.12,54.77,53.72,54.37,32270.0
2016-02-10 10:30:00,54.4,54.6,53.91,53.92,44571.0,54.4,54.6,53.91,53.92,44571.0
2016-02-10 11:00:00,53.93,54.12,53.77,53.8,34067.0,53.93,54.12,53.77,53.8,34067.0
2016-02-10 11:30:00,53.83,54.03,53.57,53.85,37271.0,53.83,54.03,53.57,53.85,37271.0
2016-02-10 12:00:00,53.87,54.04,53.79,54.01,46053.0,53.87,54.04,53.79,54.01,46053.0
2016-02-10 12:30:00,54.03,54.33,53.89,54.29,45504.0,54.03,54.33,53.89,54.29,45504.0
2016-02-10 13:00:00,54.25,54.39,54.13,54.25,37545.0,54.25,54.39,54.13,54.25,37545.0
2016-02-10 13:30:00,54.25,54.35,54.18,54.34,45311.0,54.25,54.35,54.18,54.34,45311.0
2016-02-10 14:00:00,54.34,54.64,54.32,54.45,36081.0,54.34,54.64,54.32,54.45,36081.0
2016-02-10 14:30:00,54.44,54.5,54.26,54.43,50453.0,54.44,54.5,54.26,54.43,50453.0
2016-02-10 15:00:00,54.41,54.73,54.34,54.4,181597.0,54.41,54.73,54.34,54.4,181597.0
2016-02-10 15:30:00,54.4,54.48,54.23,54.34,236792.0,54.4,54.48,54.23,54.34,236792.0
2016-02-11 09:30:00,53.34,53.86,53.08,53.6,11605.0,53.34,53.86,53.08,53.6,11605.0
2016-02-11 10:00:00,53.53,53.64,52.78,52.83,22938.0,53.53,53.64,52.78,52.83,22938.0
2016-02-11 10:30:00,52.79,52.9,52.45,52.5,25095.0,52.79,52.9,52.45,52.5,25095.0
2016-02-11 11:00:00,52.57,52.65,51.95,51.98,63456.0,52.57,52.65,51.95,51.98,63456.0
2016-02-11 11:30:00,51.98,52.02,51.68,51.83,38290.0,51.98,52.02,51.68,51.83,38290.0
2016-02-11 12:00:00,51.83,52.03,51.7,51.79,29516.0,51.83,52.03,51.7,51.79,29516.0
2016-02-11 12:30:00,51.79,52.3,51.67,52.2,48605.0,51.79,52.3,51.67,52.2,48605.0
2016-02-11 13:00:00,52.18,52.33,52.1,52.1,43952.0,52.18,52.33,52.1,52.1,43952.0
2016-02-11 13:30:00,52.12,52.19,51.89,52.05,37912.0,52.12,52.19,51.89,52.05,37912.0
2016-02-11 14:00:00,51.99,52.1,51.79,51.82,35668.0,51.99,52.1,51.79,51.82,35668.0
2016-02-11 14:30:00,51.79,52.39,51.57,52.18,74840.0,51.79,52.39,51.57,52.18,74840.0
2016-02-11 15:00:00,52.17,52.24,51.98,52.12,53752.0,52.17,52.24,51.98,52.12,53752.0
2016-02-11 15:30:00,52.16,52.38,51.94,51.94,177605.0,52.16,52.38,51.94,51.94,177605.0
2016-02-12 09:30:00,52.42,52.48,51.96,52.37,34132.0,52.42,52.48,51.96,52.37,34132.0
2016-02-12 10:00:00,52.42,53.06,52.2,53.06,21861.0,52.42,53.06,52.2,53.06,21861.0
2016-02-12 10:30:00,53.01,53.13,52.72,52.98,36149.0,53.01,53.13,52.72,52.98,36149.0
2016-02-12 11:00:00,52.99,53.82,52.99,53.81,40410.0,52.99,53.82,52.99,53.81,40410.0
2016-02-12 11:30:00,53.86,53.99,53.54,53.58,29780.0,53.86,53.99,53.54,53.58,29780.0
2016-02-12 12:00:00,53.59,53.87,53.58,53.83,31485.0,53.59,53.87,53.58,53.83,31485.0
2016-02-12 12:30:00,53.82,53.93,53.79,53.79,28649.0,53.82,53.93,53.79,53.79,28649.0
2016-02-12 13:00:00,53.78,53.86,53.24,53.48,37429.0,53.78,53.86,53.24,53.48,37429.0
2016-02-12 13:30:00,53.49,53.57,53.34,53.46,32843.0,53.49,53.57,53.34,53.46,32843.0
2016-02-12 14:00:00,53.46,53.71,53.42,53.63,48679.0,53.46,53.71,53.42,53.63,48679.0
2016-02-12 14:30:00,53.66,53.82,53.44,53.76,34229.0,53.66,53.82,53.44,53.76,34229.0
2016-02-12 15:00:00,53.72,53.95,53.7,53.89,41054.0,53.72,53.95,53.7,53.89,41054.0
2016-02-12 15:30:00,53.87,53.89,53.65,53.74,101817.0,53.87,53.89,53.65,53.74,101817.0
2016-02-16 09:30:00,54.68,54.94,54.43,54.9,27535.0,54.68,54.94,54.43,54.9,27535.0
2016-02-16 10:00:00,54.89,54.94,54.49,54.92,16889.0,54.89,54.94,54.49,54.92,16889.0
2016-02-16 10:30:00,54.98,55.23,54.81,55.16,23326.0,54.98,55.23,54.81,55.16,23326.0
2016-02-16 11:00:00,55.21,55.36,55.0,55.21,37574.0,55.21,55.36,55.0,55.21,37574.0
2016-02-16 11:30:00,55.18,55.45,55.17,55.44,35455.0,55.18,55.45,55.17,55.44,35455.0
2016-02-16 12:00:00,55.45,55.79,55.44,55.61,19279.0,55.45,55.79,55.44,55.61,19279.0
2016-02-16 12:30:00,55.62,55.88,55.57,55.79,14547.0,55.62,55.88,55.57,55.79,14547.0
2016-02-16 13:00:00,55.82,55.91,55.71,55.81,15525.0,55.82,55.91,55.71,55.81,15525.0
2016-02-16 13:30:00,55.83,55.92,55.74,55.89,26695.0,55.83,55.92,55.74,55.89,26695.0
2016-02-16 14:00:00,55.88,56.03,55.6,55.8,41570.0,55.88,56.03,55.6,55.8,41570.0
2016-02-16 14:30:00,55.82,55.87,55.44,55.55,25823.0,55.82,55.87,55.44,55.55,25823.0
2016-02-16 15:00:00,55.55,55.75,55.44,55.73,30410.0,55.55,55.75,55.44,55.73,30410.0
2016-02-16 15:30:00,55.74,55.78,55.48,55.67,130658.0,55.74,55.78,55.48,55.67,130658.0
2016-02-17 09:30:00,55.98,56.37,55.98,56.29,41084.0,55.98,56.37,55.98,56.29,41084.0
2016-02-17 10:00:00,56.32,56.6,56.25,56.6,21985.0,56.32,56.6,56.25,56.6,21985.0
2016-02-17 10:30:00,56.61,56.66,56.35,56.4,58605.0,56.61,56.66,56.35,56.4,58605.0
2016-02-17 11:00:00,56.39,56.6,56.19,56.25,65731.0,56.39,56.6,56.19,56.25,65731.0
2016-02-17 11:30:00,56.23,56.37,56.03,56.35,33005.0,56.23,56.37,56.03,56.35,33005.0
2016-02-17 12:00:00,56.34,56.34,56.11,56.2,23499.0,56.34,56.34,56.11,56.2,23499.0
2016-02-17 12:30:00,56.2,56.4,56.08,56.21,23659.0,56.2,56.4,56.08,56.21,23659.0
2016-02-17 13:00:00,56.24,56.33,56.09,56.11,20322.0,56.24,56.33,56.09,56.11,20322.0
2016-02-17 13:30:00,56.1,56.2,55.96,56.09,22664.0,56.1,56.2,55.96,56.09,22664.0
2016-02-17 14:00:00,56.07,56.29,56.02,56.12,45991.0,56.07,56.29,56.02,56.12,45991.0
2016-02-17 14:30:00,56.13,56.21,56.02,56.04,25426.0,56.13,56.21,56.02,56.04,25426.0
2016-02-17 15:00:00,56.05,56.22,55.94,56.03,35794.0,56.05,56.22,55.94,56.03,35794.0
2016-02-17 15:30:00,56.03,56.17,55.99,56.12,104432.0,56.03,56.17,55.99,56.12,104432.0
2016-02-18 09:30:00,56.85,58.57,56.78,58.57,137894.0,56.85,58.57,56.78,58.57,137894.0
2016-02-18 10:00:00,58.54,58.77,58.05,58.64,61499.0,58.54,58.77,58.05,58.64,61499.0
2016-02-18 10:30:00,58.64,58.73,57.8,57.86,58012.0,58.64,58.73,57.8,57.86,58012.0
2016-02-18 11:00:00,57.8,57.95,57.7,57.89,34220.0,57.8,57.95,57.7,57.89,34220.0
2016-02-18 11:30:00,57.9,57.92,57.55,57.76,40244.0,57.9,57.92,57.55,57.76,40244.0
2016-02-18 12:00:00,57.79,57.79,57.63,57.67,33008.0,57.79,57.79,57.63,57.67,33008.0
2016-02-18 12:30:00,57.7,57.76,57.51,57.58,25105.0,57.7,57.76,57.51,57.58,25105.0
2016-02-18 13:00:00,57.58,57.67,57.42,57.52,27148.0,57.58,57.67,57.42,57.52,27148.0
2016-02-18 13:30:00,57.55,57.63,57.37,57.44,26652.0,57.55,57.63,57.37,57.44,26652.0
2016-02-18 14:00:00,57.44,57.56,57.37,57.42,55406.0,57.44,57.56,57.37,57.42,55406.0
2016-02-18 14:30:00,57.43,57.51,57.36,57.39,51077.0,57.43,57.51,57.36,57.39,51077.0
2016-02-18 15:00:00,57.4,57.47,57.33,57.38,59092.0,57.4,57.47,57.33,57.38,59092.0
2016-02-18 15:30:00,57.38,57.43,57.08,57.17,124300.0,57.38,57.43,57.08,57.17,124300.0
2016-02-19 09:30:00,56.8,57.19,56.59,56.6,36553.0,56.8,57.19,56.59,56.6,36553.0
2016-02-19 10:00:00,56.46,57.01,56.26,56.82,17040.0,56.46,57.01,56.26,56.82,17040.0
2016-02-19 10:30:00,56.84,57.06,56.69,56.69,20953.0,56.84,57.06,56.69,56.69,20953.0
2016-02-19 11:00:00,56.69,57.03,56.59,56.82,21152.0,56.69,57.03,56.59,56.82,21152.0
2016-02-19 11:30:00,56.88,57.21,56.69,57.05,41326.0,56.88,57.21,56.69,57.05,41326.0
2016-02-19 12:00:00,57.08,57.08,56.81,56.88,23504.0,57.08,57.08,56.81,56.88,23504.0
2016-02-19 12:30:00,56.92,57.06,56.85,56.99,8562.0,56.92,57.06,56.85,56.99,8562.0
2016-02-19 13:00:00,57.0,57.04,56.8,57.04,6325.0,57.0,57.04,56.8,57.04,6325.0
2016-02-19 13:30:00,57.05,57.05,56.8,56.81,8310.0,57.05,57.05,56.8,56.81,8310.0
2016-02-19 14:00:00,56.84,56.92,56.74,56.78,14245.0,56.84,56.92,56.74,56.78,14245.0
2016-02-19 14:30:00,56.77,56.91,56.75,56.83,19074.0,56.77,56.91,56.75,56.83,19074.0
2016-02-19 15:00:00,56.83,56.91,56.77,56.87,23667.0,56.83,56.91,56.77,56.87,23667.0
2016-02-19 15:30:00,56.88,56.97,56.77,56.95,201660.0,56.88,56.97,56.77,56.95,201660.0
2016-02-22 09:30:00,57.42,57.96,57.07,57.31,42591.0,57.42,57.96,57.07,57.31,42591.0
2016-02-22 10:00:00,57.26,57.43,57.17,57.19,18485.0,57.26,57.43,57.17,57.19,18485.0
2016-02-22 10:30:00,57.21,57.33,56.92,57.05,21969.0,57.21,57.33,56.92,57.05,21969.0
2016-02-22 11:00:00,57.01,57.11,56.93,57.05,19821.0,57.01,57.11,56.93,57.05,19821.0
2016-02-22 11:30:00,57.15,57.15,56.98,56.98,15848.0,57.15,57.15,56.98,56.98,15848.0
2016-02-22 12:00:00,56.96,56.96,56.73,56.73,13556.0,56.96,56.96,56.73,56.73,13556.0
2016-02-22 12:30:00,56.75,56.79,56.58,56.68,76415.0,56.75,56.79,56.58,56.68,76415.0
2016-02-22 13:00:00,56.69,56.93,56.69,56.9,23417.0,56.69,56.93,56.69,56.9,23417.0
2016-02-22 13:30:00,56.9,57.06,56.82,57.06,28788.0,56.9,57.06,56.82,57.06,28788.0
2016-02-22 14:00:00,57.06,57.3,57.06,57.28,19663.0,57.06,57.3,57.06,57.28,19663.0
2016-02-22 14:30:00,57.29,57.46,57.25,57.45,14108.0,57.29,57.46,57.25,57.45,14108.0
2016-02-22 15:00:00,57.46,57.49,57.18,57.18,41189.0,57.46,57.49,57.18,57.18,41189.0
2016-02-22 15:30:00,57.2,57.26,56.99,57.11,99436.0,57.2,57.26,56.99,57.11,99436.0
2016-02-23 09:30:00,56.86,57.0,56.48,56.74,27626.0,56.86,57.0,56.48,56.74,27626.0
2016-02-23 10:00:00,56.73,56.84,55.95,56.44,79739.0,56.73,56.84,55.95,56.44,79739.0
2016-02-23 10:30:00,56.42,56.92,56.42,56.84,26458.0,56.42,56.92,56.42,56.84,26458.0
2016-02-23 11:00:00,56.84,56.84,56.45,56.49,25545.0,56.84,56.84,56.45,56.49,25545.0
2016-02-23 11:30:00,56.5,56.74,56.35,56.38,32399.0,56.5,56.74,56.35,56.38,32399.0
2016-02-23 12:00:00,56.4,56.51,56.33,56.5,31476.0,56.4,56.51,56.33,56.5,31476.0
2016-02-23 12:30:00,56.48,56.6,56.43,56.54,12161.0,56.48,56.6,56.43,56.54,12161.0
2016-02-23 13:00:00,56.54,56.72,56.53,56.7,25897.0,56.54,56.72,56.53,56.7,25897.0
2016-02-23 13:30:00,56.72,56.74,56.49,56.6,19153.0,56.72,56.74,56.49,56.6,19153.0
2016-02-23 14:00:00,56.59,56.69,56.51,56.65,35277.0,56.59,56.69,56.51,56.65,35277.0
2016-02-23 14:30:00,56.67,56.71,56.51,56.52,30478.0,56.67,56.71,56.51,56.52,30478.0
2016-02-23 15:00:00,56.53,56.54,56.41,56.47,28067.0,56.53,56.54,56.41,56.47,28067.0
2016-02-23 15:30:00,56.47,56.61,56.41,56.43,87760.0,56.47,56.61,56.41,56.43,87760.0
2016-02-24 09:30:00,55.66,55.74,55.19,55.43,21931.0,55.66,55.74,55.19,55.43,21931.0
2016-02-24 10:00:00,55.44,56.11,55.33,56.04,47272.0,55.44,56.11,55.33,56.04,47272.0
2016-02-24 10:30:00,56.07,56.27,55.85,56.2,27387.0,56.07,56.27,55.85,56.2,27387.0
2016-02-24 11:00:00,56.18,56.2,55.92,56.02,17984.0,56.18,56.2,55.92,56.02,17984.0
2016-02-24 11:30:00,56.0,56.4,55.99,56.37,14706.0,56.0,56.4,55.99,56.37,14706.0
2016-02-24 12:00:00,56.4,56.59,56.33,56.42,20200.0,56.4,56.59,56.33,56.42,20200.0
2016-02-24 12:30:00,56.45,56.5,56.18,56.44,17346.0,56.45,56.5,56.18,56.44,17346.0
2016-02-24 13:00:00,56.46,56.67,56.44,56.55,17196.0,56.46,56.67,56.44,56.55,17196.0
2016-02-24 13:30:00,56.57,56.57,56.41,56.49,22473.0,56.57,56.57,56.41,56.49,22473.0
2016-02-24 14:00:00,56.5,56.92,56.46,56.92,36301.0,56.5,56.92,56.46,56.92,36301.0
2016-02-24 14:30:00,56.91,57.07,56.87,56.96,22114.0,56.91,57.07,56.87,56.96,22114.0
2016-02-24 15:00:00,56.98,57.3,56.95,57.09,44351.0,56.98,57.3,56.95,57.09,44351.0
2016-02-24 15:30:00,57.09,57.25,57.05,57.17,140658.0,57.09,57.25,57.05,57.17,140658.0
2016-02-25 09:30:00,57.28,57.46,57.0,57.07,26796.0,57.28,57.46,57.0,57.07,26796.0
2016-02-25 10:00:00,57.02,57.3,56.95,57.26,44476.0,57.02,57.3,56.95,57.26,44476.0
2016-02-25 10:30:00,57.24,57.49,57.08,57.26,27353.0,57.24,57.49,57.08,57.26,27353.0
2016-02-25 11:00:00,57.29,57.44,57.03,57.13,35124.0,57.29,57.44,57.03,57.13,35124.0
2016-02-25 11:30:00,57.15,57.27,57.0,57.21,18056.0,57.15,57.27,57.0,57.21,18056.0
2016-02-25 12:00:00,57.21,57.28,57.16,57.2,24974.0,57.21,57.28,57.16,57.2,24974.0
2016-02-25 12:30:00,57.23,57.25,57.1,57.23,27203.0,57.23,57.25,57.1,57.23,27203.0
2016-02-25 13:00:00,57.24,57.48,57.12,57.44,22502.0,57.24,57.48,57.12,57.44,22502.0
2016-02-25 13:30:00,57.42,57.47,57.3,57.39,16808.0,57.42,57.47,57.3,57.39,16808.0
2016-02-25 14:00:00,57.4,57.64,57.33,57.61,27571.0,57.4,57.64,57.33,57.61,27571.0
2016-02-25 14:30:00,57.62,57.86,57.51,57.53,53032.0,57.62,57.86,57.51,57.53,53032.0
2016-02-25 15:00:00,57.5,57.7,57.43,57.63,64905.0,57.5,57.7,57.43,57.63,64905.0
2016-02-25 15:30:00,57.63,57.71,57.58,57.69,100156.0,57.63,57.71,57.58,57.69,100156.0
2016-02-26 09:30:00,57.59,57.68,56.73,57.62,53932.0,57.59,57.68,56.73,57.62,53932.0
2016-02-26 10:00:00,57.59,57.62,57.26,57.6,47117.0,57.59,57.62,57.26,57.6,47117.0
2016-02-26 10:30:00,57.6,57.79,57.58,57.69,56482.0,57.6,57.79,57.58,57.69,56482.0
2016-02-26 11:00:00,57.71,57.98,57.67,57.71,37766.0,57.71,57.98,57.67,57.71,37766.0
2016-02-26 11:30:00,57.72,57.8,57.59,57.8,39736.0,57.72,57.8,57.59,57.8,39736.0
2016-02-26 12:00:00,57.8,58.05,57.74,58.01,26040.0,57.8,58.05,57.74,58.01,26040.0
2016-02-26 12:30:00,58.05,58.09,57.92,57.97,15865.0,58.05,58.09,57.92,57.97,15865.0
2016-02-26 13:00:00,57.96,58.06,57.89,57.96,9667.0,57.96,58.06,57.89,57.96,9667.0
2016-02-26 13:30:00,57.94,58.0,57.79,57.85,16086.0,57.94,58.0,57.79,57.85,16086.0
2016-02-26 14:00:00,57.88,57.94,57.78,57.93,10699.0,57.88,57.94,57.78,57.93,10699.0
2016-02-26 14:30:00,57.94,57.94,57.68,57.69,24364.0,57.94,57.94,57.68,57.69,24364.0
2016-02-26 15:00:00,57.7,58.1,57.69,58.0,32491.0,57.7,58.1,57.69,58.0,32491.0
2016-02-26 15:30:00,58.01,58.11,57.93,57.96,90532.0,58.01,58.11,57.93,57.96,90532.0
2016-02-29 09:30:00,57.83,58.16,57.8,57.91,18490.0,57.83,58.16,57.8,57.91,18490.0
2016-02-29 10:00:00,57.84,58.08,57.79,57.91,12506.0,57.84,58.08,57.79,57.91,12506.0
2016-02-29 10:30:00,57.92,58.16,57.84,58.14,18067.0,57.92,58.16,57.84,58.14,18067.0
2016-02-29 11:00:00,58.15,58.27,58.07,58.07,36522.0,58.15,58.27,58.07,58.07,36522.0
2016-02-29 11:30:00,58.1,58.37,57.98,58.01,29424.0,58.1,58.37,57.98,58.01,29424.0
2016-02-29 12:00:00,58.05,58.05,57.85,57.88,22413.0,58.05,58.05,57.85,57.88,22413.0
2016-02-29 12:30:00,57.9,57.93,57.7,57.82,21076.0,57.9,57.93,57.7,57.82,21076.0
2016-02-29 13:00:00,57.82,57.88,57.62,57.64,21733.0,57.82,57.88,57.62,57.64,21733.0
2016-02-29 13:30:00,57.63,57.65,57.44,57.65,44665.0,57.63,57.65,57.44,57.65,44665.0
2016-02-29 14:00:00,57.65,57.74,57.38,57.52,26737.0,57.65,57.74,57.38,57.52,26737.0
2016-02-29 14:30:00,57.47,57.48,57.27,57.32,23680.0,57.47,57.48,57.27,57.32,23680.0
2016-02-29 15:00:00,57.3,57.44,57.24,57.43,36273.0,57.3,57.44,57.24,57.43,36273.0
2016-02-29 15:30:00,57.42,57.43,57.16,57.16,80814.0,57.42,57.43,57.16,57.16,80814.0
2016-03-01 09:30:00,57.65,58.07,57.38,57.86,14675.0,57.65,58.07,57.38,57.86,14675.0
2016-03-01 10:00:00,57.92,58.35,57.92,58.33,23733.0,57.92,58.35,57.92,58.33,23733.0
2016-03-01 10:30:00,58.32,58.61,58.16,58.61,52612.0,58.32,58.61,58.16,58.61,52612.0
2016-03-01 11:00:00,58.63,59.0,58.48,58.97,55915.0,58.63,59.0,58.48,58.97,55915.0
2016-03-01 11:30:00,58.96,58.96,58.76,58.85,24325.0,58.96,58.96,58.76,58.85,24325.0
2016-03-01 12:00:00,58.87,58.96,58.69,58.77,14697.0,58.87,58.96,58.69,58.77,14697.0
2016-03-01 12:30:00,58.8,58.99,58.66,58.97,29172.0,58.8,58.99,58.66,58.97,29172.0
2016-03-01 13:00:00,58.95,58.95,58.69,58.8,28617.0,58.95,58.95,58.69,58.8,28617.0
2016-03-01 13:30:00,58.84,58.9,58.55,58.7,14708.0,58.84,58.9,58.55,58.7,14708.0
2016-03-01 14:00:00,58.67,58.76,58.58,58.64,11379.0,58.67,58.76,58.58,58.64,11379.0
2016-03-01 14:30:00,58.64,58.85,58.63,58.81,18749.0,58.64,58.85,58.63,58.81,18749.0
2016-03-01 15:00:00,58.79,58.96,58.79,58.83,30069.0,58.79,58.96,58.79,58.83,30069.0
2016-03-01 15:30:00,58.83,58.99,58.75,58.96,110288.0,58.83,58.99,58.75,58.96,110288.0
2016-03-02 09:30:00,58.87,59.32,58.83,59.27,15534.0,58.87,59.32,58.83,59.27,15534.0
2016-03-02 10:00:00,59.32,59.48,59.16,59.44,22553.0,59.32,59.48,59.16,59.44,22553.0
2016-03-02 10:30:00,59.36,59.56,58.94,59.54,34232.0,59.36,59.56,58.94,59.54,34232.0
2016-03-02 11:00:00,59.54,59.69,59.26,59.26,32919.0,59.54,59.69,59.26,59.26,32919.0
2016-03-02 11:30:00,59.31,59.36,58.95,58.95,12721.0,59.31,59.36,58.95,58.95,12721.0
2016-03-02 12:00:00,58.94,58.98,58.79,58.81,18923.0,58.94,58.98,58.79,58.81,18923.0
2016-03-02 12:30:00,58.79,58.79,58.56,58.6,14094.0,58.79,58.79,58.56,58.6,14094.0
2016-03-02 13:00:00,58.64,58.88,58.62,58.71,21120.0,58.64,58.88,58.62,58.71,21120.0
2016-03-02 13:30:00,58.72,58.74,58.45,58.45,22052.0,58.72,58.74,58.45,58.45,22052.0
2016-03-02 14:00:00,58.5,58.65,58.49,58.55,20863.0,58.5,58.65,58.49,58.55,20863.0
2016-03-02 14:30:00,58.53,58.6,58.49,58.56,24706.0,58.53,58.6,58.49,58.56,24706.0
2016-03-02 15:00:00,58.54,58.82,58.52,58.8,22650.0,58.54,58.82,58.52,58.8,22650.0
2016-03-02 15:30:00,58.8,59.09,58.76,59.07,79447.0,58.8,59.09,58.76,59.07,79447.0
2016-03-03 09:30:00,59.11,59.32,59.02,59.07,28463.0,59.11,59.32,59.02,59.07,28463.0
2016-03-03 10:00:00,59.12,59.4,59.12,59.21,21328.0,59.12,59.4,59.12,59.21,21328.0
2016-03-03 10:30:00,59.2,59.35,59.17,59.18,28258.0,59.2,59.35,59.17,59.18,28258.0
2016-03-03 11:00:00,59.18,59.28,59.02,59.02,20722.0,59.18,59.28,59.02,59.02,20722.0
2016-03-03 11:30:00,58.99,59.23,58.89,58.89,48287.0,58.99,59.23,58.89,58.89,48287.0
2016-03-03 12:00:00,58.93,59.0,58.7,58.83,44388.0,58.93,59.0,58.7,58.83,44388.0
2016-03-03 12:30:00,58.86,58.97,58.79,58.87,21866.0,58.86,58.97,58.79,58.87,21866.0
2016-03-03 13:00:00,58.9,59.0,58.89,58.95,15063.0,58.9,59.0,58.89,58.95,15063.0
2016-03-03 13:30:00,59.0,59.22,58.97,59.21,13561.0,59.0,59.22,58.97,59.21,13561.0
2016-03-03 14:00:00,59.22,59.26,59.1,59.11,29346.0,59.22,59.26,59.1,59.11,29346.0
2016-03-03 14:30:00,59.11,59.17,59.05,59.16,22118.0,59.11,59.17,59.05,59.16,22118.0
2016-03-03 15:00:00,59.16,59.27,59.13,59.27,18911.0,59.16,59.27,59.13,59.27,18911.0
2016-03-03 15:30:00,59.27,59.35,59.22,59.32,142533.0,59.27,59.35,59.22,59.32,142533.0
2016-03-04 09:30:00,59.04,59.41,58.79,58.83,70600.0,59.04,59.41,58.79,58.83,70600.0
2016-03-04 10:00:00,58.85,59.04,58.8,59.01,31117.0,58.85,59.04,58.8,59.01,31117.0
2016-03-04 10:30:00,59.01,59.3,58.85,59.24,42741.0,59.01,59.3,58.85,59.24,42741.0
2016-03-04 11:00:00,59.25,59.49,59.2,59.39,33172.0,59.25,59.49,59.2,59.39,33172.0
2016-03-04 11:30:00,59.38,59.43,59.29,59.41,18587.0,59.38,59.43,59.29,59.41,18587.0
2016-03-04 12:00:00,59.41,59.43,59.29,59.35,19473.0,59.41,59.43,59.29,59.35,19473.0
2016-03-04 12:30:00,59.39,59.75,59.38,59.71,29914.0,59.39,59.75,59.38,59.71,29914.0
2016-03-04 13:00:00,59.7,59.93,59.66,59.93,29999.0,59.7,59.93,59.66,59.93,29999.0
2016-03-04 13:30:00,59.94,60.25,59.93,60.16,47483.0,59.94,60.25,59.93,60.16,47483.0
2016-03-04 14:00:00,60.15,60.16,59.9,59.98,45072.0,60.15,60.16,59.9,59.98,45072.0
2016-03-04 14:30:00,59.96,59.96,59.68,59.73,20374.0,59.96,59.96,59.68,59.73,20374.0
2016-03-04 15:00:00,59.75,59.94,59.56,59.94,24553.0,59.75,59.94,59.56,59.94,24553.0
2016-03-04 15:30:00,59.94,60.0,59.84,59.93,105856.0,59.94,60.0,59.84,59.93,105856.0
2016-03-07 09:30:00,59.27,59.76,59.27,59.59,43560.0,59.27,59.76,59.27,59.59,43560.0
2016-03-07 10:00:00,59.66,60.18,59.65,60.09,34652.0,59.66,60.18,59.65,60.09,34652.0
2016-03-07 10:30:00,60.05,60.11,59.82,60.11,21416.0,60.05,60.11,59.82,60.11,21416.0
2016-03-07 11:00:00,60.13,60.51,60.13,60.22,17190.0,60.13,60.51,60.13,60.22,17190.0
2016-03-07 11:30:00,60.25,60.47,60.19,60.38,17487.0,60.25,60.47,60.19,60.38,17487.0
2016-03-07 12:00:00,60.36,60.36,60.17,60.33,37490.0,60.36,60.36,60.17,60.33,37490.0
2016-03-07 12:30:00,60.34,60.49,60.31,60.42,12302.0,60.34,60.49,60.31,60.42,12302.0
2016-03-07 13:00:00,60.42,60.52,60.3,60.38,14412.0,60.42,60.52,60.3,60.38,14412.0
2016-03-07 13:30:00,60.38,60.39,60.18,60.38,20194.0,60.38,60.39,60.18,60.38,20194.0
2016-03-07 14:00:00,60.38,60.55,60.33,60.41,27642.0,60.38,60.55,60.33,60.41,27642.0
2016-03-07 14:30:00,60.38,60.4,60.07,60.09,27929.0,60.38,60.4,60.07,60.09,27929.0
2016-03-07 15:00:00,60.11,60.51,60.01,60.49,60088.0,60.11,60.51,60.01,60.49,60088.0
2016-03-07 15:30:00,60.49,60.67,60.45,60.67,141917.0,60.49,60.67,60.45,60.67,141917.0
2016-03-08 09:30:00,60.18,60.25,59.42,59.42,16301.0,60.18,60.25,59.42,59.42,16301.0
2016-03-08 10:00:00,59.37,59.45,58.93,59.02,31249.0,59.37,59.45,58.93,59.02,31249.0
2016-03-08 10:30:00,58.98,59.17,58.91,59.08,24556.0,58.98,59.17,58.91,59.08,24556.0
2016-03-08 11:00:00,59.11,59.2,59.03,59.19,29874.0,59.11,59.2,59.03,59.19,29874.0
2016-03-08 11:30:00,59.16,59.59,59.08,59.5,22791.0,59.16,59.59,59.08,59.5,22791.0
2016-03-08 12:00:00,59.49,59.83,59.45,59.78,20017.0,59.49,59.83,59.45,59.78,20017.0
2016-03-08 12:30:00,59.79,59.82,59.62,59.64,33249.0,59.79,59.82,59.62,59.64,33249.0
2016-03-08 13:00:00,59.66,59.9,59.65,59.86,36920.0,59.66,59.9,59.65,59.86,36920.0
2016-03-08 13:30:00,59.85,59.93,59.81,59.9,24287.0,59.85,59.93,59.81,59.9,24287.0
2016-03-08 14:00:00,59.91,60.05,59.71,59.74,47844.0,59.91,60.05,59.71,59.74,47844.0
2016-03-08 14:30:00,59.73,59.76,59.54,59.63,37082.0,59.73,59.76,59.54,59.63,37082.0
2016-03-08 15:00:00,59.62,59.64,59.48,59.51,31937.0,59.62,59.64,59.48,59.51,31937.0
2016-03-08 15:30:00,59.5,59.51,59.34,59.39,101528.0,59.5,59.51,59.34,59.39,101528.0
2016-03-09 09:30:00,59.65,60.19,59.27,60.02,68336.0,59.65,60.19,59.27,60.02,68336.0
2016-03-09 10:00:00,60.01,60.03,59.74,59.96,28824.0,60.01,60.03,59.74,59.96,28824.0
2016-03-09 10:30:00,59.98,60.13,59.86,59.97,39239.0,59.98,60.13,59.86,59.97,39239.0
2016-03-09 11:00:00,59.95,60.23,59.93,60.23,38734.0,59.95,60.23,59.93,60.23,38734.0
2016-03-09 11:30:00,60.21,60.34,60.11,60.29,28653.0,60.21,60.34,60.11,60.29,28653.0
2016-03-09 12:00:00,60.29,60.37,60.13,60.21,29639.0,60.29,60.37,60.13,60.21,29639.0
2016-03-09 12:30:00,60.19,60.27,60.02,60.08,38745.0,60.19,60.27,60.02,60.08,38745.0
2016-03-09 13:00:00,60.04,60.17,59.94,60.17,36420.0,60.04,60.17,59.94,60.17,36420.0
2016-03-09 13:30:00,60.14,60.27,60.05,60.23,23902.0,60.14,60.27,60.05,60.23,23902.0
2016-03-09 14:00:00,60.22,60.36,60.14,60.3,26335.0,60.22,60.36,60.14,60.3,26335.0
2016-03-09 14:30:00,60.28,60.43,60.27,60.39,29899.0,60.28,60.43,60.27,60.39,29899.0
2016-03-09 15:00:00,60.4,60.4,60.19,60.32,33319.0,60.4,60.4,60.19,60.32,33319.0
2016-03-09 15:30:00,60.3,60.36,60.22,60.36,89176.0,60.3,60.36,60.22,60.36,89176.0
2016-03-10 09:30:00,60.69,60.91,60.31,60.58,18508.0,60.69,60.91,60.31,60.58,18508.0
2016-03-10 10:00:00,60.53,60.54,59.91,59.97,9645.0,60.53,60.54,59.91,59.97,9645.0
2016-03-10 10:30:00,59.95,59.95,59.54,59.55,12616.0,59.95,59.95,59.54,59.55,12616.0
2016-03-10 11:00:00,59.53,59.58,59.22,59.29,8531.0,59.53,59.58,59.22,59.29,8531.0
2016-03-10 11:30:00,59.3,59.54,59.2,59.46,8431.0,59.3,59.54,59.2,59.46,8431.0
2016-03-10 12:00:00,59.43,59.68,59.35,59.46,11217.0,59.43,59.68,59.35,59.46,11217.0
2016-03-10 12:30:00,59.45,59.45,59.07,59.16,8445.0,59.45,59.45,59.07,59.16,8445.0
2016-03-10 13:00:00,59.14,59.37,59.02,59.37,10112.0,59.14,59.37,59.02,59.37,10112.0
2016-03-10 13:30:00,59.32,59.37,59.17,59.21,9459.0,59.32,59.37,59.17,59.21,9459.0
2016-03-10 14:00:00,59.2,59.4,59.06,59.4,10083.0,59.2,59.4,59.06,59.4,10083.0
2016-03-10 14:30:00,59.35,59.72,59.35,59.57,13928.0,59.35,59.72,59.35,59.57,13928.0
2016-03-10 15:00:00,59.6,59.63,59.37,59.55,39754.0,59.6,59.63,59.37,59.55,39754.0
2016-03-10 15:30:00,59.55,59.6,59.35,59.5,77805.0,59.55,59.6,59.35,59.5,77805.0
2016-03-11 09:30:00,60.0,60.15,59.84,60.07,66758.0,60.0,60.15,59.84,60.07,66758.0
2016-03-11 10:00:00,60.04,60.3,59.92,60.26,16283.0,60.04,60.3,59.92,60.26,16283.0
2016-03-11 10:30:00,60.29,60.63,60.27,60.6,16976.0,60.29,60.63,60.27,60.6,16976.0
2016-03-11 11:00:00,60.64,60.65,60.46,60.52,18599.0,60.64,60.65,60.46,60.52,18599.0
2016-03-11 11:30:00,60.54,60.55,60.47,60.53,7871.0,60.54,60.55,60.47,60.53,7871.0
2016-03-11 12:00:00,60.51,60.57,60.43,60.53,16592.0,60.51,60.57,60.43,60.53,16592.0
2016-03-11 12:30:00,60.54,60.55,60.43,60.45,13692.0,60.54,60.55,60.43,60.45,13692.0
2016-03-11 13:00:00,60.45,60.6,60.39,60.6,7788.0,60.45,60.6,60.39,60.6,7788.0
2016-03-11 13:30:00,60.61,60.81,60.52,60.74,24809.0,60.61,60.81,60.52,60.74,24809.0
2016-03-11 14:00:00,60.75,60.87,60.75,60.79,8912.0,60.75,60.87,60.75,60.79,8912.0
2016-03-11 14:30:00,60.8,60.82,60.71,60.74,8703.0,60.8,60.82,60.71,60.74,8703.0
2016-03-11 15:00:00,60.78,61.0,60.76,60.99,14086.0,60.78,61.0,60.76,60.99,14086.0
2016-03-11 15:30:00,60.97,61.0,60.79,60.91,55968.0,60.97,61.0,60.79,60.91,55968.0
2016-03-14 09:30:00,61.56,61.82,61.07,61.48,68165.0,61.56,61.82,61.07,61.48,68165.0
2016-03-14 10:00:00,61.52,61.56,61.13,61.16,40823.0,61.52,61.56,61.13,61.16,40823.0
2016-03-14 10:30:00,61.18,61.42,61.09,61.27,30320.0,61.18,61.42,61.09,61.27,30320.0
2016-03-14 11:00:00,61.29,61.33,61.1,61.17,18771.0,61.29,61.33,61.1,61.17,18771.0
2016-03-14 11:30:00,61.15,61.16,60.93,60.93,30806.0,61.15,61.16,60.93,60.93,30806.0
2016-03-14 12:00:00,60.96,61.15,60.96,61.05,8690.0,60.96,61.15,60.96,61.05,8690.0
2016-03-14 12:30:00,61.02,61.14,61.02,61.14,11281.0,61.02,61.14,61.02,61.14,11281.0
2016-03-14 13:00:00,61.13,61.3,61.13,61.17,16208.0,61.13,61.3,61.13,61.17,16208.0
2016-03-14 13:30:00,61.15,61.17,61.06,61.13,16171.0,61.15,61.17,61.06,61.13,16171.0
2016-03-14 14:00:00,61.15,61.2,61.09,61.17,16285.0,61.15,61.2,61.09,61.17,16285.0
2016-03-14 14:30:00,61.17,61.33,61.17,61.29,15144.0,61.17,61.33,61.17,61.29,15144.0
2016-03-14 15:00:00,61.3,61.31,61.13,61.17,18753.0,61.3,61.31,61.13,61.17,18753.0
2016-03-14 15:30:00,61.17,61.25,61.03,61.04,63893.0,61.17,61.25,61.03,61.04,63893.0
2016-03-15 09:30:00,60.74,60.91,60.46,60.75,59434.0,60.74,60.91,60.46,60.75,59434.0
2016-03-15 10:00:00,60.74,60.8,60.54,60.77,28117.0,60.74,60.8,60.54,60.77,28117.0
2016-03-15 10:30:00,60.77,60.86,60.66,60.76,24986.0,60.77,60.86,60.66,60.76,24986.0
2016-03-15 11:00:00,60.77,60.85,60.65,60.76,22074.0,60.77,60.85,60.65,60.76,22074.0
2016-03-15 11:30:00,60.78,60.78,60.59,60.59,16106.0,60.78,60.78,60.59,60.59,16106.0
2016-03-15 12:00:00,60.61,60.79,60.59,60.77,29600.0,60.61,60.79,60.59,60.77,29600.0
2016-03-15 12:30:00,60.76,60.89,60.68,60.88,37033.0,60.76,60.89,60.68,60.88,37033.0
2016-03-15 13:00:00,60.85,60.98,60.76,60.95,15023.0,60.85,60.98,60.76,60.95,15023.0
2016-03-15 13:30:00,60.97,61.2,60.95,61.2,31643.0,60.97,61.2,60.95,61.2,31643.0
2016-03-15 14:00:00,61.2,61.35,61.13,61.34,32963.0,61.2,61.35,61.13,61.34,32963.0
2016-03-15 14:30:00,61.33,61.36,61.16,61.18,26103.0,61.33,61.36,61.16,61.18,26103.0
2016-03-15 15:00:00,61.18,61.24,61.09,61.18,23015.0,61.18,61.24,61.09,61.18,23015.0
2016-03-15 15:30:00,61.18,61.26,61.11,61.24,67584.0,61.18,61.26,61.11,61.24,67584.0
2016-03-16 09:30:00,61.17,61.51,60.98,61.36,42718.0,61.17,61.51,60.98,61.36,42718.0
2016-03-16 10:00:00,61.35,61.53,61.27,61.52,23547.0,61.35,61.53,61.27,61.52,23547.0
2016-03-16 10:30:00,61.54,61.56,61.31,61.44,42871.0,61.54,61.56,61.31,61.44,42871.0
2016-03-16 11:00:00,61.47,61.58,61.26,61.4,69554.0,61.47,61.58,61.26,61.4,69554.0
2016-03-16 11:30:00,61.45,61.73,61.41,61.41,31415.0,61.45,61.73,61.41,61.41,31415.0
2016-03-16 12:00:00,61.44,61.44,61.29,61.35,23680.0,61.44,61.44,61.29,61.35,23680.0
2016-03-16 12:30:00,61.35,61.47,61.33,61.38,13500.0,61.35,61.47,61.33,61.38,13500.0
2016-03-16 13:00:00,61.4,61.42,61.25,61.31,19975.0,61.4,61.42,61.25,61.31,19975.0
2016-03-16 13:30:00,61.3,61.42,61.27,61.33,16548.0,61.3,61.42,61.27,61.33,16548.0
2016-03-16 14:00:00,61.31,61.82,61.31,61.81,23139.0,61.31,61.82,61.31,61.81,23139.0
2016-03-16 14:30:00,61.82,61.96,61.6,61.6,39153.0,61.82,61.96,61.6,61.6,39153.0
2016-03-16 15:00:00,61.62,61.8,61.52,61.58,73269.0,61.62,61.8,61.52,61.58,73269.0
2016-03-16 15:30:00,61.59,61.84,61.57,61.71,82087.0,61.59,61.84,61.57,61.71,82087.0
2016-03-17 09:30:00,61.29,61.58,60.69,61.01,90058.0,61.29,61.58,60.69,61.01,90058.0
2016-03-17 10:00:00,61.07,61.31,60.93,61.23,30899.0,61.07,61.31,60.93,61.23,30899.0
2016-03-17 10:30:00,61.26,61.64,61.21,61.63,20311.0,61.26,61.64,61.21,61.63,20311.0
2016-03-17 11:00:00,61.64,61.79,61.46,61.64,24501.0,61.64,61.79,61.46,61.64,24501.0
2016-03-17 11:30:00,61.65,61.76,61.62,61.73,19182.0,61.65,61.76,61.62,61.73,19182.0
2016-03-17 12:00:00,61.75,61.75,61.5,61.66,21067.0,61.75,61.75,61.5,61.66,21067.0
2016-03-17 12:30:00,61.68,61.69,61.4,61.46,30122.0,61.68,61.69,61.4,61.46,30122.0
2016-03-17 13:00:00,61.46,61.52,61.23,61.26,24739.0,61.46,61.52,61.23,61.26,24739.0
2016-03-17 13:30:00,61.25,61.62,61.23,61.59,14491.0,61.25,61.62,61.23,61.59,14491.0
2016-03-17 14:00:00,61.58,61.7,61.49,61.7,18834.0,61.58,61.7,61.49,61.7,18834.0
2016-03-17 14:30:00,61.67,61.8,61.53,61.76,15955.0,61.67,61.8,61.53,61.76,15955.0
2016-03-17 15:00:00,61.77,62.0,61.74,61.97,29224.0,61.77,62.0,61.74,61.97,29224.0
2016-03-17 15:30:00,61.97,62.0,61.76,61.82,84553.0,61.97,62.0,61.76,61.82,84553.0
2016-03-18 09:30:00,61.77,62.9,61.75,62.84,191741.0,61.77,62.9,61.75,62.84,191741.0
2016-03-18 10:00:00,62.85,63.25,62.8,63.16,48502.0,62.85,63.25,62.8,63.16,48502.0
2016-03-18 10:30:00,63.13,63.25,63.07,63.15,41788.0,63.13,63.25,63.07,63.15,41788.0
2016-03-18 11:00:00,63.18,63.3,62.92,62.96,51055.0,63.18,63.3,62.92,62.96,51055.0
2016-03-18 11:30:00,62.96,63.1,62.83,62.94,24166.0,62.96,63.1,62.83,62.94,24166.0
2016-03-18 12:00:00,62.97,63.14,62.83,63.1,31378.0,62.97,63.14,62.83,63.1,31378.0
2016-03-18 12:30:00,63.1,63.14,62.94,63.12,23039.0,63.1,63.14,62.94,63.12,23039.0
2016-03-18 13:00:00,63.14,63.14,62.87,62.93,23234.0,63.14,63.14,62.87,62.93,23234.0
2016-03-18 13:30:00,62.92,62.92,62.72,62.86,21466.0,62.92,62.92,62.72,62.86,21466.0
2016-03-18 14:00:00,62.83,62.94,62.79,62.85,55368.0,62.83,62.94,62.79,62.85,55368.0
2016-03-18 14:30:00,62.87,62.97,62.85,62.89,28938.0,62.87,62.97,62.85,62.89,28938.0
2016-03-18 15:00:00,62.88,63.04,62.88,63.03,35685.0,62.88,63.04,62.88,63.03,35685.0
2016-03-18 15:30:00,63.04,63.26,62.97,63.15,223954.0,63.04,63.26,62.97,63.15,223954.0
2016-03-21 09:30:00,63.1,63.19,62.9,63.04,11276.0,63.1,63.19,62.9,63.04,11276.0
2016-03-21 10:00:00,63.03,63.06,62.86,62.98,17529.0,63.03,63.06,62.86,62.98,17529.0
2016-03-21 10:30:00,62.93,62.93,62.62,62.63,18228.0,62.93,62.93,62.62,62.63,18228.0
2016-03-21 11:00:00,62.65,62.97,62.61,62.9,20036.0,62.65,62.97,62.61,62.9,20036.0
2016-03-21 11:30:00,62.94,63.0,62.74,62.74,11440.0,62.94,63.0,62.74,62.74,11440.0
2016-03-21 12:00:00,62.73,62.83,62.67,62.73,8300.0,62.73,62.83,62.67,62.73,8300.0
2016-03-21 12:30:00,62.72,62.94,62.72,62.94,12410.0,62.72,62.94,62.72,62.94,12410.0
2016-03-21 13:00:00,62.96,63.13,62.92,63.13,8100.0,62.96,63.13,62.92,63.13,8100.0
2016-03-21 13:30:00,63.12,63.12,62.76,62.82,10568.0,63.12,63.12,62.76,62.82,10568.0
2016-03-21 14:00:00,62.84,63.01,62.84,63.0,14411.0,62.84,63.01,62.84,63.0,14411.0
2016-03-21 14:30:00,63.01,63.06,62.98,63.02,20350.0,63.01,63.06,62.98,63.02,20350.0
2016-03-21 15:00:00,63.02,63.08,62.95,63.04,25616.0,63.02,63.08,62.95,63.04,25616.0
2016-03-21 15:30:00,63.05,63.16,63.03,63.04,127261.0,63.05,63.16,63.03,63.04,127261.0
2016-03-22 09:30:00,62.79,63.3,62.69,63.3,29774.0,62.79,63.3,62.69,63.3,29774.0
2016-03-22 10:00:00,63.27,63.9,63.26,63.88,46212.0,63.27,63.9,63.26,63.88,46212.0
2016-03-22 10:30:00,63.88,64.14,63.72,63.97,70246.0,63.88,64.14,63.72,63.97,70246.0
2016-03-22 11:00:00,63.93,64.3,63.87,64.25,28886.0,63.93,64.3,63.87,64.25,28886.0
2016-03-22 11:30:00,64.25,64.25,63.65,63.65,33673.0,64.25,64.25,63.65,63.65,33673.0
2016-03-22 12:00:00,63.65,63.7,63.5,63.52,52050.0,63.65,63.7,63.5,63.52,52050.0
2016-03-22 12:30:00,63.52,63.74,63.48,63.67,29238.0,63.52,63.74,63.48,63.67,29238.0
2016-03-22 13:00:00,63.68,63.73,63.54,63.61,25750.0,63.68,63.73,63.54,63.61,25750.0
2016-03-22 13:30:00,63.59,63.62,63.44,63.58,13010.0,63.59,63.62,63.44,63.58,13010.0
2016-03-22 14:00:00,63.59,63.59,63.44,63.48,24903.0,63.59,63.59,63.44,63.48,24903.0
2016-03-22 14:30:00,63.51,63.53,63.42,63.44,18874.0,63.51,63.53,63.42,63.44,18874.0
2016-03-22 15:00:00,63.44,63.47,63.23,63.3,30045.0,63.44,63.47,63.23,63.3,30045.0
2016-03-22 15:30:00,63.29,63.34,63.24,63.26,78782.0,63.29,63.34,63.24,63.26,78782.0
2016-03-23 09:30:00,63.26,63.26,62.72,63.07,17036.0,63.26,63.26,62.72,63.07,17036.0
2016-03-23 10:00:00,63.02,63.16,62.85,62.96,12601.0,63.02,63.16,62.85,62.96,12601.0
2016-03-23 10:30:00,62.88,63.05,62.76,62.99,14550.0,62.88,63.05,62.76,62.99,14550.0
2016-03-23 11:00:00,62.96,63.14,62.93,62.95,21097.0,62.96,63.14,62.93,62.95,21097.0
2016-03-23 11:30:00,62.95,62.95,62.67,62.8,12134.0,62.95,62.95,62.67,62.8,12134.0
2016-03-23 12:00:00,62.85,63.0,62.82,62.96,12589.0,62.85,63.0,62.82,62.96,12589.0
2016-03-23 12:30:00,62.98,63.01,62.91,63.0,13944.0,62.98,63.01,62.91,63.0,13944.0
2016-03-23 13:00:00,62.96,62.96,62.78,62.8,13839.0,62.96,62.96,62.78,62.8,13839.0
2016-03-23 13:30:00,62.8,62.83,62.66,62.67,18537.0,62.8,62.83,62.66,62.67,18537.0
2016-03-23 14:00:00,62.69,62.79,62.55,62.57,43746.0,62.69,62.79,62.55,62.57,43746.0
2016-03-23 14:30:00,62.58,62.62,62.4,62.42,39667.0,62.58,62.62,62.4,62.42,39667.0
2016-03-23 15:00:00,62.44,62.54,62.43,62.52,39623.0,62.44,62.54,62.43,62.52,39623.0
2016-03-23 15:30:00,62.52,62.63,62.48,62.48,87038.0,62.52,62.63,62.48,62.48,87038.0
2016-03-24 09:30:00,62.27,62.45,61.84,61.97,25861.0,62.27,62.45,61.84,61.97,25861.0
2016-03-24 10:00:00,62.01,62.2,61.95,62.11,13352.0,62.01,62.2,61.95,62.11,13352.0
2016-03-24 10:30:00,62.15,62.39,62.14,62.34,17600.0,62.15,62.39,62.14,62.34,17600.0
2016-03-24 11:00:00,62.36,62.43,62.09,62.13,17335.0,62.36,62.43,62.09,62.13,17335.0
2016-03-24 11:30:00,62.16,62.2,62.08,62.17,14915.0,62.16,62.2,62.08,62.17,14915.0
2016-03-24 12:00:00,62.21,62.36,62.17,62.35,17530.0,62.21,62.36,62.17,62.35,17530.0
2016-03-24 12:30:00,62.31,62.42,62.21,62.42,21122.0,62.31,62.42,62.21,62.42,21122.0
2016-03-24 13:00:00,62.4,62.62,62.4,62.54,17981.0,62.4,62.62,62.4,62.54,17981.0
2016-03-24 13:30:00,62.52,62.72,62.47,62.72,29856.0,62.52,62.72,62.47,62.72,29856.0
2016-03-24 14:00:00,62.72,62.73,62.56,62.59,28273.0,62.72,62.73,62.56,62.59,28273.0
2016-03-24 14:30:00,62.59,62.6,62.45,62.55,12479.0,62.59,62.6,62.45,62.55,12479.0
2016-03-24 15:00:00,62.56,62.67,62.53,62.67,19772.0,62.56,62.67,62.53,62.67,19772.0
2016-03-24 15:30:00,62.67,62.74,62.6,62.74,49927.0,62.67,62.74,62.6,62.74,49927.0
2016-03-28 09:30:00,63.09,63.09,62.44,62.57,33543.0,63.09,63.09,62.44,62.57,33543.0
2016-03-28 10:00:00,62.6,62.93,62.54,62.76,16232.0,62.6,62.93,62.54,62.76,16232.0
2016-03-28 10:30:00,62.73,62.84,62.51,62.54,29112.0,62.73,62.84,62.51,62.54,29112.0
2016-03-28 11:00:00,62.51,62.64,62.34,62.54,18423.0,62.51,62.64,62.34,62.54,18423.0
2016-03-28 11:30:00,62.53,62.61,62.35,62.54,17316.0,62.53,62.61,62.35,62.54,17316.0
2016-03-28 12:00:00,62.5,62.55,62.34,62.55,21217.0,62.5,62.55,62.34,62.55,21217.0
2016-03-28 12:30:00,62.52,62.62,62.46,62.6,10573.0,62.52,62.62,62.46,62.6,10573.0
2016-03-28 13:00:00,62.58,62.63,62.48,62.54,14134.0,62.58,62.63,62.48,62.54,14134.0
2016-03-28 13:30:00,62.54,62.63,62.49,62.51,10246.0,62.54,62.63,62.49,62.51,10246.0
2016-03-28 14:00:00,62.52,62.73,62.5,62.55,11517.0,62.52,62.73,62.5,62.55,11517.0
2016-03-28 14:30:00,62.53,62.53,62.31,62.4,11176.0,62.53,62.53,62.31,62.4,11176.0
2016-03-28 15:00:00,62.43,62.6,62.42,62.45,56537.0,62.43,62.6,62.42,62.45,56537.0
2016-03-28 15:30:00,62.46,62.53,62.36,62.52,66321.0,62.46,62.53,62.36,62.52,66321.0
2016-03-29 09:30:00,62.15,62.73,61.74,62.65,40707.0,62.15,62.73,61.74,62.65,40707.0
2016-03-29 10:00:00,62.75,63.1,62.68,63.09,35863.0,62.75,63.1,62.68,63.09,35863.0
2016-03-29 10:30:00,63.12,63.13,62.88,63.0,13533.0,63.12,63.13,62.88,63.0,13533.0
2016-03-29 11:00:00,63.03,63.1,62.81,62.99,23755.0,63.03,63.1,62.81,62.99,23755.0
2016-03-29 11:30:00,63.04,63.41,63.02,63.25,49210.0,63.04,63.41,63.02,63.25,49210.0
2016-03-29 12:00:00,63.23,63.5,63.21,63.48,21217.0,63.23,63.5,63.21,63.48,21217.0
2016-03-29 12:30:00,63.47,63.55,63.37,63.42,19852.0,63.47,63.55,63.37,63.42,19852.0
2016-03-29 13:00:00,63.45,63.47,63.26,63.31,20736.0,63.45,63.47,63.26,63.31,20736.0
2016-03-29 13:30:00,63.3,63.41,63.19,63.35,14748.0,63.3,63.41,63.19,63.35,14748.0
2016-03-29 14:00:00,63.37,63.72,63.34,63.64,31438.0,63.37,63.72,63.34,63.64,31438.0
2016-03-29 14:30:00,63.61,63.92,63.61,63.82,27664.0,63.61,63.92,63.61,63.82,27664.0
2016-03-29 15:00:00,63.83,63.99,63.81,63.97,37247.0,63.83,63.99,63.81,63.97,37247.0
2016-03-29 15:30:00,63.96,63.98,63.73,63.9,88757.0,63.96,63.98,63.73,63.9,88757.0
2016-03-30 09:30:00,64.3,64.37,63.34,63.41,36626.0,64.3,64.37,63.34,63.41,36626.0
2016-03-30 10:00:00,63.38,63.86,63.38,63.85,18650.0,63.38,63.86,63.38,63.85,18650.0
2016-03-30 10:30:00,63.93,64.16,63.74,63.8,19754.0,63.93,64.16,63.74,63.8,19754.0
2016-03-30 11:00:00,63.8,64.1,63.79,63.93,22006.0,63.8,64.1,63.79,63.93,22006.0
2016-03-30 11:30:00,63.92,64.11,63.79,63.96,17801.0,63.92,64.11,63.79,63.96,17801.0
2016-03-30 12:00:00,63.93,63.99,63.62,63.73,13215.0,63.93,63.99,63.62,63.73,13215.0
2016-03-30 12:30:00,63.7,63.81,63.62,63.63,11723.0,63.7,63.81,63.62,63.63,11723.0
2016-03-30 13:00:00,63.64,63.66,63.51,63.66,9279.0,63.64,63.66,63.51,63.66,9279.0
2016-03-30 13:30:00,63.62,63.82,63.55,63.75,10596.0,63.62,63.82,63.55,63.75,10596.0
2016-03-30 14:00:00,63.72,63.92,63.71,63.92,16104.0,63.72,63.92,63.71,63.92,16104.0
2016-03-30 14:30:00,63.9,64.03,63.84,63.95,17172.0,63.9,64.03,63.84,63.95,17172.0
2016-03-30 15:00:00,63.94,64.02,63.9,63.97,22439.0,63.94,64.02,63.9,63.97,22439.0
2016-03-30 15:30:00,63.96,63.96,63.74,63.78,54818.0,63.96,63.96,63.74,63.78,54818.0
2016-03-31 09:30:00,63.85,64.15,63.49,63.92,6567.0,63.85,64.15,63.49,63.92,6567.0
2016-03-31 10:00:00,63.93,64.29,63.84,64.05,17816.0,63.93,64.29,63.84,64.05,17816.0
2016-03-31 10:30:00,64.01,64.1,63.98,64.06,14910.0,64.01,64.1,63.98,64.06,14910.0
2016-03-31 11:00:00,64.11,64.17,64.06,64.08,10781.0,64.11,64.17,64.06,64.08,10781.0
2016-03-31 11:30:00,64.08,64.22,64.01,64.19,10056.0,64.08,64.22,64.01,64.19,10056.0
2016-03-31 12:00:00,64.18,64.31,64.18,64.29,7677.0,64.18,64.31,64.18,64.29,7677.0
2016-03-31 12:30:00,64.26,64.27,64.12,64.12,8720.0,64.26,64.27,64.12,64.12,8720.0
2016-03-31 13:00:00,64.12,64.17,64.1,64.17,9097.0,64.12,64.17,64.1,64.17,9097.0
2016-03-31 13:30:00,64.16,64.16,63.99,64.05,10157.0,64.16,64.16,63.99,64.05,10157.0
2016-03-31 14:00:00,64.03,64.25,64.01,64.01,16537.0,64.03,64.25,64.01,64.01,16537.0
2016-03-31 14:30:00,63.99,64.08,63.91,64.0,10077.0,63.99,64.08,63.91,64.0,10077.0
2016-03-31 15:00:00,63.97,64.35,63.96,64.33,27637.0,63.97,64.35,63.96,64.33,27637.0
2016-03-31 15:30:00,64.33,64.59,64.31,64.4,178377.0,64.33,64.59,64.31,64.4,178377.0
2016-04-01 09:30:00,63.89,64.01,63.58,63.61,26793.0,63.89,64.01,63.58,63.61,26793.0
2016-04-01 10:00:00,63.65,64.09,63.58,64.08,20398.0,63.65,64.09,63.58,64.08,20398.0
2016-04-01 10:30:00,64.04,64.39,64.02,64.38,24042.0,64.04,64.39,64.02,64.38,24042.0
2016-04-01 11:00:00,64.38,64.54,64.35,64.51,23850.0,64.38,64.54,64.35,64.51,23850.0
2016-04-01 11:30:00,64.5,64.7,64.38,64.41,14699.0,64.5,64.7,64.38,64.41,14699.0
2016-04-01 12:00:00,64.46,64.59,64.45,64.58,41245.0,64.46,64.59,64.45,64.58,41245.0
2016-04-01 12:30:00,64.57,64.7,64.48,64.65,53975.0,64.57,64.7,64.48,64.65,53975.0
2016-04-01 13:00:00,64.65,64.94,64.64,64.89,28190.0,64.65,64.94,64.64,64.89,28190.0
2016-04-01 13:30:00,64.89,65.03,64.81,65.0,35212.0,64.89,65.03,64.81,65.0,35212.0
2016-04-01 14:00:00,64.99,65.14,64.96,65.11,43871.0,64.99,65.14,64.96,65.11,43871.0
2016-04-01 14:30:00,65.1,65.32,65.1,65.23,36479.0,65.1,65.32,65.1,65.23,36479.0
2016-04-01 15:00:00,65.21,65.3,65.15,65.19,63124.0,65.21,65.3,65.15,65.19,63124.0
2016-04-01 15:30:00,65.18,65.37,65.17,65.31,107072.0,65.18,65.37,65.17,65.31,107072.0
2016-04-04 09:30:00,65.28,65.52,64.56,64.71,51510.0,65.28,65.52,64.56,64.71,51510.0
2016-04-04 10:00:00,64.71,64.88,64.4,64.56,44226.0,64.71,64.88,64.4,64.56,44226.0
2016-04-04 10:30:00,64.5,64.64,64.11,64.12,18175.0,64.5,64.64,64.11,64.12,18175.0
2016-04-04 11:00:00,64.08,64.13,63.87,64.09,28978.0,64.08,64.13,63.87,64.09,28978.0
2016-04-04 11:30:00,64.08,64.18,63.97,64.03,38302.0,64.08,64.18,63.97,64.03,38302.0
2016-04-04 12:00:00,64.07,64.27,64.03,64.16,9308.0,64.07,64.27,64.03,64.16,9308.0
2016-04-04 12:30:00,64.15,64.22,64.06,64.17,17730.0,64.15,64.22,64.06,64.17,17730.0
2016-04-04 13:00:00,64.18,64.19,63.99,64.07,14650.0,64.18,64.19,63.99,64.07,14650.0
2016-04-04 13:30:00,64.06,64.08,63.89,63.89,14123.0,64.06,64.08,63.89,63.89,14123.0
2016-04-04 14:00:00,63.87,63.9,63.65,63.71,31487.0,63.87,63.9,63.65,63.71,31487.0
2016-04-04 14:30:00,63.72,63.87,63.72,63.76,19597.0,63.72,63.87,63.72,63.76,19597.0
2016-04-04 15:00:00,63.76,63.92,63.75,63.77,18663.0,63.76,63.92,63.75,63.77,18663.0
2016-04-04 15:30:00,63.76,63.85,63.69,63.77,67080.0,63.76,63.85,63.69,63.77,67080.0
2016-04-05 09:30:00,63.2,63.45,63.03,63.45,59971.0,63.2,63.45,63.03,63.45,59971.0
2016-04-05 10:00:00,63.52,63.77,63.35,63.57,23211.0,63.52,63.77,63.35,63.57,23211.0
2016-04-05 10:30:00,63.53,63.8,63.53,63.69,13948.0,63.53,63.8,63.53,63.69,13948.0
2016-04-05 11:00:00,63.65,63.95,63.6,63.95,16433.0,63.65,63.95,63.6,63.95,16433.0
2016-04-05 11:30:00,63.95,63.99,63.84,63.85,10450.0,63.95,63.99,63.84,63.85,10450.0
2016-04-05 12:00:00,63.87,63.94,63.7,63.73,10885.0,63.87,63.94,63.7,63.73,10885.0
2016-04-05 12:30:00,63.71,63.81,63.67,63.68,11674.0,63.71,63.81,63.67,63.68,11674.0
2016-04-05 13:00:00,63.67,63.84,63.6,63.84,10111.0,63.67,63.84,63.6,63.84,10111.0
2016-04-05 13:30:00,63.81,63.82,63.56,63.59,38605.0,63.81,63.82,63.56,63.59,38605.0
2016-04-05 14:00:00,63.58,63.62,63.46,63.58,18396.0,63.58,63.62,63.46,63.58,18396.0
2016-04-05 14:30:00,63.57,63.75,63.56,63.66,14608.0,63.57,63.75,63.56,63.66,14608.0
2016-04-05 15:00:00,63.68,63.69,63.56,63.63,18750.0,63.68,63.69,63.56,63.63,18750.0
2016-04-05 15:30:00,63.62,63.68,63.5,63.62,109046.0,63.62,63.68,63.5,63.62,109046.0
2016-04-06 09:30:00,63.54,63.54,63.04,63.09,29660.0,63.54,63.54,63.04,63.09,29660.0
2016-04-06 10:00:00,63.05,63.18,62.82,63.02,18648.0,63.05,63.18,62.82,63.02,18648.0
2016-04-06 10:30:00,63.02,63.5,62.9,63.49,13679.0,63.02,63.5,62.9,63.49,13679.0
2016-04-06 11:00:00,63.54,63.72,63.45,63.57,14422.0,63.54,63.72,63.45,63.57,14422.0
2016-04-06 11:30:00,63.63,63.76,63.59,63.75,7692.0,63.63,63.76,63.59,63.75,7692.0
2016-04-06 12:00:00,63.69,64.03,63.66,63.84,29305.0,63.69,64.03,63.66,63.84,29305.0
2016-04-06 12:30:00,63.84,64.07,63.83,63.99,18943.0,63.84,64.07,63.83,63.99,18943.0
2016-04-06 13:00:00,63.98,64.01,63.87,63.97,12700.0,63.98,64.01,63.87,63.97,12700.0
2016-04-06 13:30:00,63.96,64.04,63.88,63.88,17905.0,63.96,64.04,63.88,63.88,17905.0
2016-04-06 14:00:00,63.88,63.98,63.77,63.93,32929.0,63.88,63.98,63.77,63.93,32929.0
2016-04-06 14:30:00,63.93,64.08,63.84,64.08,33650.0,63.93,64.08,63.84,64.08,33650.0
2016-04-06 15:00:00,64.05,64.33,64.04,64.32,25583.0,64.05,64.33,64.04,64.32,25583.0
2016-04-06 15:30:00,64.33,64.37,64.07,64.16,160228.0,64.33,64.37,64.07,64.16,160228.0
2016-04-07 09:30:00,63.6,63.76,63.08,63.36,35981.0,63.6,63.76,63.08,63.36,35981.0
2016-04-07 10:00:00,63.38,63.51,62.98,63.04,31715.0,63.38,63.51,62.98,63.04,31715.0
2016-04-07 10:30:00,63.04,63.14,62.8,62.83,26659.0,63.04,63.14,62.8,62.83,26659.0
2016-04-07 11:00:00,62.83,62.95,62.64,62.88,15773.0,62.83,62.95,62.64,62.88,15773.0
2016-04-07 11:30:00,62.88,63.06,62.79,62.9,18555.0,62.88,63.06,62.79,62.9,18555.0
2016-04-07 12:00:00,62.86,63.0,62.58,62.65,60059.0,62.86,63.0,62.58,62.65,60059.0
2016-04-07 12:30:00,62.61,62.71,62.52,62.66,12687.0,62.61,62.71,62.52,62.66,12687.0
2016-04-07 13:00:00,62.63,62.65,62.5,62.53,56152.0,62.63,62.65,62.5,62.53,56152.0
2016-04-07 13:30:00,62.58,62.59,62.24,62.25,27931.0,62.58,62.59,62.24,62.25,27931.0
2016-04-07 14:00:00,62.24,62.27,61.99,62.21,24845.0,62.24,62.27,61.99,62.21,24845.0
2016-04-07 14:30:00,62.24,62.29,62.08,62.13,15290.0,62.24,62.29,62.08,62.13,15290.0
2016-04-07 15:00:00,62.12,62.48,62.04,62.45,30762.0,62.12,62.48,62.04,62.45,30762.0
2016-04-07 15:30:00,62.46,62.67,62.38,62.65,88469.0,62.46,62.67,62.38,62.65,88469.0
2016-04-08 09:30:00,63.13,63.62,63.13,63.57,14096.0,63.13,63.62,63.13,63.57,14096.0
2016-04-08 10:00:00,63.69,63.73,63.48,63.73,17747.0,63.69,63.73,63.48,63.73,17747.0
2016-04-08 10:30:00,63.77,64.0,63.66,63.79,13377.0,63.77,64.0,63.66,63.79,13377.0
2016-04-08 11:00:00,63.77,63.81,63.5,63.6,16470.0,63.77,63.81,63.5,63.6,16470.0
2016-04-08 11:30:00,63.56,63.59,63.3,63.46,16757.0,63.56,63.59,63.3,63.46,16757.0
2016-04-08 12:00:00,63.46,63.54,63.31,63.31,11456.0,63.46,63.54,63.31,63.31,11456.0
2016-04-08 12:30:00,63.31,63.38,63.22,63.28,14661.0,63.31,63.38,63.22,63.28,14661.0
2016-04-08 13:00:00,63.28,63.37,63.26,63.35,13994.0,63.28,63.37,63.26,63.35,13994.0
2016-04-08 13:30:00,63.34,63.45,63.32,63.44,16009.0,63.34,63.45,63.32,63.44,16009.0
2016-04-08 14:00:00,63.42,63.54,63.38,63.42,16218.0,63.42,63.54,63.38,63.42,16218.0
2016-04-08 14:30:00,63.41,63.44,63.27,63.29,12889.0,63.41,63.44,63.27,63.29,12889.0
2016-04-08 15:00:00,63.3,63.31,63.11,63.17,19433.0,63.3,63.31,63.11,63.17,19433.0
2016-04-08 15:30:00,63.17,63.24,63.05,63.23,68307.0,63.17,63.24,63.05,63.23,68307.0
2016-04-11 09:30:00,63.68,64.11,63.16,63.96,12384.0,63.68,64.11,63.16,63.96,12384.0
2016-04-11 10:00:00,64.04,64.45,64.04,64.18,6656.0,64.04,64.45,64.04,64.18,6656.0
2016-04-11 10:30:00,64.01,64.09,63.61,63.62,12698.0,64.01,64.09,63.61,63.62,12698.0
2016-04-11 11:00:00,63.58,63.6,63.3,63.44,23247.0,63.58,63.6,63.3,63.44,23247.0
2016-04-11 11:30:00,63.42,63.42,63.16,63.36,25160.0,63.42,63.42,63.16,63.36,25160.0
2016-04-11 12:00:00,63.39,63.69,63.38,63.46,16628.0,63.39,63.69,63.38,63.46,16628.0
2016-04-11 12:30:00,63.45,63.54,63.35,63.51,5263.0,63.45,63.54,63.35,63.51,5263.0
2016-04-11 13:00:00,63.57,63.7,63.55,63.58,7669.0,63.57,63.7,63.55,63.58,7669.0
2016-04-11 13:30:00,63.55,63.63,63.43,63.43,11238.0,63.55,63.63,63.43,63.43,11238.0
2016-04-11 14:00:00,63.47,63.55,63.28,63.48,12737.0,63.47,63.55,63.28,63.48,12737.0
2016-04-11 14:30:00,63.46,63.62,63.45,63.59,7386.0,63.46,63.62,63.45,63.59,7386.0
2016-04-11 15:00:00,63.57,63.58,63.28,63.28,12398.0,63.57,63.58,63.28,63.28,12398.0
2016-04-11 15:30:00,63.27,63.29,63.14,63.16,48958.0,63.27,63.29,63.14,63.16,48958.0
2016-04-12 09:30:00,63.61,63.87,63.38,63.74,26172.0,63.61,63.87,63.38,63.74,26172.0
2016-04-12 10:00:00,63.7,63.7,63.04,63.24,15548.0,63.7,63.7,63.04,63.24,15548.0
2016-04-12 10:30:00,63.27,63.79,63.22,63.78,18749.0,63.27,63.79,63.22,63.78,18749.0
2016-04-12 11:00:00,63.86,64.07,63.76,64.03,21281.0,63.86,64.07,63.76,64.03,21281.0
2016-04-12 11:30:00,64.05,64.18,63.89,63.92,14491.0,64.05,64.18,63.89,63.92,14491.0
2016-04-12 12:00:00,63.92,63.99,63.75,63.94,16834.0,63.92,63.99,63.75,63.94,16834.0
2016-04-12 12:30:00,63.98,63.98,63.77,63.84,9857.0,63.98,63.98,63.77,63.84,9857.0
2016-04-12 13:00:00,63.89,63.92,63.62,63.71,13548.0,63.89,63.92,63.62,63.71,13548.0
2016-04-12 13:30:00,63.71,63.78,63.6,63.77,14138.0,63.71,63.78,63.6,63.77,14138.0
2016-04-12 14:00:00,63.73,63.78,63.61,63.65,16406.0,63.73,63.78,63.61,63.65,16406.0
2016-04-12 14:30:00,63.67,63.82,63.64,63.72,29326.0,63.67,63.82,63.64,63.72,29326.0
2016-04-12 15:00:00,63.74,63.82,63.65,63.68,55984.0,63.74,63.82,63.65,63.68,55984.0
2016-04-12 15:30:00,63.67,63.7,63.5,63.57,104371.0,63.67,63.7,63.5,63.57,104371.0
2016-04-13 09:30:00,63.99,64.39,63.6,63.93,33098.0,63.99,64.39,63.6,63.93,33098.0
2016-04-13 10:00:00,63.94,64.12,63.73,63.74,52356.0,63.94,64.12,63.73,63.74,52356.0
2016-04-13 10:30:00,63.76,64.08,63.74,63.97,36133.0,63.76,64.08,63.74,63.97,36133.0
2016-04-13 11:00:00,63.94,64.44,63.93,64.43,19549.0,63.94,64.44,63.93,64.43,19549.0
2016-04-13 11:30:00,64.42,64.65,64.41,64.42,22946.0,64.42,64.65,64.41,64.42,22946.0
2016-04-13 12:00:00,64.44,64.6,64.39,64.51,39570.0,64.44,64.6,64.39,64.51,39570.0
2016-04-13 12:30:00,64.51,64.6,64.4,64.51,14426.0,64.51,64.6,64.4,64.51,14426.0
2016-04-13 13:00:00,64.52,64.63,64.4,64.48,23644.0,64.52,64.63,64.4,64.48,23644.0
2016-04-13 13:30:00,64.47,64.64,64.44,64.64,25120.0,64.47,64.64,64.44,64.64,25120.0
2016-04-13 14:00:00,64.64,64.73,64.57,64.59,22296.0,64.64,64.73,64.57,64.59,22296.0
2016-04-13 14:30:00,64.59,64.73,64.59,64.63,20318.0,64.59,64.73,64.59,64.63,20318.0
2016-04-13 15:00:00,64.64,64.79,64.61,64.76,20057.0,64.64,64.79,64.61,64.76,20057.0
2016-04-13 15:30:00,64.76,64.84,64.64,64.65,86812.0,64.76,64.84,64.64,64.65,86812.0
2016-04-14 09:30:00,64.6,64.6,63.46,63.49,29780.0,64.6,64.6,63.46,63.49,29780.0
2016-04-14 10:00:00,63.54,63.71,63.49,63.56,24434.0,63.54,63.71,63.49,63.56,24434.0
2016-04-14 10:30:00,63.6,63.72,63.44,63.49,29342.0,63.6,63.72,63.44,63.49,29342.0
2016-04-14 11:00:00,63.48,63.87,63.45,63.82,40094.0,63.48,63.87,63.45,63.82,40094.0
2016-04-14 11:30:00,63.81,64.12,63.78,63.87,19911.0,63.81,64.12,63.78,63.87,19911.0
2016-04-14 12:00:00,63.85,64.0,63.84,63.84,37799.0,63.85,64.0,63.84,63.84,37799.0
2016-04-14 12:30:00,63.84,64.13,63.79,64.09,10659.0,63.84,64.13,63.79,64.09,10659.0
2016-04-14 13:00:00,64.06,64.09,63.93,63.95,8432.0,64.06,64.09,63.93,63.95,8432.0
2016-04-14 13:30:00,63.91,63.91,63.79,63.85,13816.0,63.91,63.91,63.79,63.85,13816.0
2016-04-14 14:00:00,63.84,64.12,63.83,64.07,12797.0,63.84,64.12,63.83,64.07,12797.0
2016-04-14 14:30:00,64.06,64.17,64.01,64.16,12575.0,64.06,64.17,64.01,64.16,12575.0
2016-04-14 15:00:00,64.15,64.18,64.06,64.06,19854.0,64.15,64.18,64.06,64.06,19854.0
2016-04-14 15:30:00,64.06,64.19,64.05,64.07,84465.0,64.06,64.19,64.05,64.07,84465.0
2016-04-15 09:30:00,64.22,64.43,63.81,63.94,26047.0,64.22,64.43,63.81,63.94,26047.0
2016-04-15 10:00:00,63.94,64.23,63.89,64.03,23474.0,63.94,64.23,63.89,64.03,23474.0
2016-04-15 10:30:00,64.01,64.19,63.95,64.04,22769.0,64.01,64.19,63.95,64.04,22769.0
2016-04-15 11:00:00,64.04,64.11,63.98,64.06,20250.0,64.04,64.11,63.98,64.06,20250.0
2016-04-15 11:30:00,64.06,64.11,63.92,63.94,17936.0,64.06,64.11,63.92,63.94,17936.0
2016-04-15 12:00:00,63.9,63.98,63.82,63.98,11314.0,63.9,63.98,63.82,63.98,11314.0
2016-04-15 12:30:00,63.95,64.08,63.91,64.03,14525.0,63.95,64.08,63.91,64.03,14525.0
2016-04-15 13:00:00,64.04,64.07,63.82,63.9,10888.0,64.04,64.07,63.82,63.9,10888.0
2016-04-15 13:30:00,63.88,63.95,63.83,63.83,15150.0,63.88,63.95,63.83,63.83,15150.0
2016-04-15 14:00:00,63.84,63.94,63.84,63.92,13055.0,63.84,63.94,63.84,63.92,13055.0
2016-04-15 14:30:00,63.91,63.99,63.9,63.99,16327.0,63.91,63.99,63.9,63.99,16327.0
2016-04-15 15:00:00,64.0,64.24,63.98,64.22,35900.0,64.0,64.24,63.98,64.22,35900.0
2016-04-15 15:30:00,64.22,64.3,64.09,64.2,89758.0,64.22,64.3,64.09,64.2,89758.0
2016-04-18 09:30:00,64.22,64.65,63.93,64.34,30821.0,64.22,64.65,63.93,64.34,30821.0
2016-04-18 10:00:00,64.4,64.56,64.19,64.37,27044.0,64.4,64.56,64.19,64.37,27044.0
2016-04-18 10:30:00,64.39,64.52,64.14,64.23,40830.0,64.39,64.52,64.14,64.23,40830.0
2016-04-18 11:00:00,64.18,64.23,63.92,63.94,49339.0,64.18,64.23,63.92,63.94,49339.0
2016-04-18 11:30:00,63.92,64.29,63.91,64.28,15771.0,63.92,64.29,63.91,64.28,15771.0
2016-04-18 12:00:00,64.33,64.63,64.33,64.57,16978.0,64.33,64.63,64.33,64.57,16978.0
2016-04-18 12:30:00,64.57,64.65,64.33,64.35,13892.0,64.57,64.65,64.33,64.35,13892.0
2016-04-18 13:00:00,64.36,64.4,64.2,64.24,11460.0,64.36,64.4,64.2,64.24,11460.0
2016-04-18 13:30:00,64.22,64.36,64.16,64.28,25731.0,64.22,64.36,64.16,64.28,25731.0
2016-04-18 14:00:00,64.28,64.45,64.24,64.24,14696.0,64.28,64.45,64.24,64.24,14696.0
2016-04-18 14:30:00,64.23,64.5,64.23,64.45,32027.0,64.23,64.5,64.23,64.45,32027.0
2016-04-18 15:00:00,64.46,64.48,64.37,64.4,35786.0,64.46,64.48,64.37,64.4,35786.0
2016-04-18 15:30:00,64.39,64.53,64.38,64.5,58357.0,64.39,64.53,64.38,64.5,58357.0
2016-04-19 09:30:00,64.75,65.22,64.56,65.16,44814.0,64.75,65.22,64.56,65.16,44814.0
2016-04-19 10:00:00,65.07,65.21,64.87,65.0,55783.0,65.07,65.21,64.87,65.0,55783.0
2016-04-19 10:30:00,64.94,65.1,64.83,65.02,28606.0,64.94,65.1,64.83,65.02,28606.0
2016-04-19 11:00:00,65.03,65.08,64.88,64.99,33026.0,65.03,65.08,64.88,64.99,33026.0
2016-04-19 11:30:00,64.99,65.12,64.84,64.84,41736.0,64.99,65.12,64.84,64.84,41736.0
2016-04-19 12:00:00,64.81,64.88,64.72,64.78,61703.0,64.81,64.88,64.72,64.78,61703.0
2016-04-19 12:30:00,64.75,64.78,64.45,64.68,27473.0,64.75,64.78,64.45,64.68,27473.0
2016-04-19 13:00:00,64.69,64.82,64.65,64.78,18840.0,64.69,64.82,64.65,64.78,18840.0
2016-04-19 13:30:00,64.77,64.9,64.59,64.9,18281.0,64.77,64.9,64.59,64.9,18281.0
2016-04-19 14:00:00,64.9,64.92,64.78,64.78,19375.0,64.9,64.92,64.78,64.78,19375.0
2016-04-19 14:30:00,64.74,64.81,64.6,64.63,26452.0,64.74,64.81,64.6,64.63,26452.0
2016-04-19 15:00:00,64.62,64.82,64.6,64.8,24942.0,64.62,64.82,64.6,64.8,24942.0
2016-04-19 15:30:00,64.8,64.85,64.59,64.66,121008.0,64.8,64.85,64.59,64.66,121008.0
2016-04-20 09:30:00,64.58,64.81,64.12,64.39,22889.0,64.58,64.81,64.12,64.39,22889.0
2016-04-20 10:00:00,64.34,64.57,64.33,64.46,28222.0,64.34,64.57,64.33,64.46,28222.0
2016-04-20 10:30:00,64.45,64.46,64.0,64.25,22546.0,64.45,64.46,64.0,64.25,22546.0
2016-04-20 11:00:00,64.23,64.46,64.19,64.42,10907.0,64.23,64.46,64.19,64.42,10907.0
2016-04-20 11:30:00,64.47,64.74,64.41,64.68,29065.0,64.47,64.74,64.41,64.68,29065.0
2016-04-20 12:00:00,64.67,64.71,64.49,64.55,7400.0,64.67,64.71,64.49,64.55,7400.0
2016-04-20 12:30:00,64.57,64.72,64.54,64.62,5247.0,64.57,64.72,64.54,64.62,5247.0
2016-04-20 13:00:00,64.65,64.68,64.59,64.64,8499.0,64.65,64.68,64.59,64.64,8499.0
2016-04-20 13:30:00,64.6,64.71,64.58,64.67,14362.0,64.6,64.71,64.58,64.67,14362.0
2016-04-20 14:00:00,64.68,64.78,64.68,64.77,10483.0,64.68,64.78,64.68,64.77,10483.0
2016-04-20 14:30:00,64.76,64.86,64.73,64.8,11371.0,64.76,64.86,64.73,64.8,11371.0
2016-04-20 15:00:00,64.84,64.93,64.76,64.76,18516.0,64.84,64.93,64.76,64.76,18516.0
2016-04-20 15:30:00,64.76,64.76,64.6,64.61,50221.0,64.76,64.76,64.6,64.61,50221.0
2016-04-21 09:30:00,64.47,64.66,63.62,63.86,52048.0,64.47,64.66,63.62,63.86,52048.0
2016-04-21 10:00:00,63.84,64.2,63.81,64.14,29578.0,63.84,64.2,63.81,64.14,29578.0
2016-04-21 10:30:00,64.09,64.54,64.09,64.21,16370.0,64.09,64.54,64.09,64.21,16370.0
2016-04-21 11:00:00,64.23,64.35,64.18,64.25,11160.0,64.23,64.35,64.18,64.25,11160.0
2016-04-21 11:30:00,64.23,64.25,64.1,64.1,15900.0,64.23,64.25,64.1,64.1,15900.0
2016-04-21 12:00:00,64.15,64.28,64.08,64.21,10717.0,64.15,64.28,64.08,64.21,10717.0
2016-04-21 12:30:00,64.16,64.28,64.16,64.21,7886.0,64.16,64.28,64.16,64.21,7886.0
2016-04-21 13:00:00,64.17,64.23,64.1,64.21,10778.0,64.17,64.23,64.1,64.21,10778.0
2016-04-21 13:30:00,64.2,64.23,64.03,64.03,13148.0,64.2,64.23,64.03,64.03,13148.0
2016-04-21 14:00:00,64.04,64.04,63.79,63.81,30282.0,64.04,64.04,63.79,63.81,30282.0
2016-04-21 14:30:00,63.81,63.83,63.62,63.62,19140.0,63.81,63.83,63.62,63.62,19140.0
2016-04-21 15:00:00,63.65,63.84,63.65,63.69,30917.0,63.65,63.84,63.65,63.69,30917.0
2016-04-21 15:30:00,63.67,63.81,63.64,63.69,92067.0,63.67,63.81,63.64,63.69,92067.0
2016-04-22 09:30:00,63.68,64.36,63.68,64.36,27960.0,63.68,64.36,63.68,64.36,27960.0
2016-04-22 10:00:00,64.41,64.47,64.19,64.41,15592.0,64.41,64.47,64.19,64.41,15592.0
2016-04-22 10:30:00,64.43,64.5,63.71,63.75,21647.0,64.43,64.5,63.71,63.75,21647.0
2016-04-22 11:00:00,63.71,63.87,63.51,63.64,36301.0,63.71,63.87,63.51,63.64,36301.0
2016-04-22 11:30:00,63.67,63.74,63.17,63.54,46839.0,63.67,63.74,63.17,63.54,46839.0
2016-04-22 12:00:00,63.56,63.59,63.29,63.38,18836.0,63.56,63.59,63.29,63.38,18836.0
2016-04-22 12:30:00,63.38,63.54,63.35,63.48,13101.0,63.38,63.54,63.35,63.48,13101.0
2016-04-22 13:00:00,63.49,63.62,63.45,63.53,13620.0,63.49,63.62,63.45,63.53,13620.0
2016-04-22 13:30:00,63.55,63.65,63.42,63.55,33954.0,63.55,63.65,63.42,63.55,33954.0
2016-04-22 14:00:00,63.55,63.78,63.53,63.78,43311.0,63.55,63.78,63.53,63.78,43311.0
2016-04-22 14:30:00,63.8,63.85,63.7,63.77,20656.0,63.8,63.85,63.7,63.77,20656.0
2016-04-22 15:00:00,63.77,63.77,63.61,63.66,38280.0,63.77,63.77,63.61,63.66,38280.0
2016-04-22 15:30:00,63.65,63.72,63.5,63.63,99833.0,63.65,63.72,63.5,63.63,99833.0
2016-04-25 09:30:00,63.16,63.74,63.16,63.53,17477.0,63.16,63.74,63.16,63.53,17477.0
2016-04-25 10:00:00,63.54,63.66,63.41,63.62,12537.0,63.54,63.66,63.41,63.62,12537.0
2016-04-25 10:30:00,63.66,63.81,63.44,63.61,13412.0,63.66,63.81,63.44,63.61,13412.0
2016-04-25 11:00:00,63.6,63.6,63.31,63.44,16602.0,63.6,63.6,63.31,63.44,16602.0
2016-04-25 11:30:00,63.45,63.49,63.22,63.26,16313.0,63.45,63.49,63.22,63.26,16313.0
2016-04-25 12:00:00,63.24,63.37,63.12,63.37,17633.0,63.24,63.37,63.12,63.37,17633.0
2016-04-25 12:30:00,63.34,63.55,63.24,63.48,18091.0,63.34,63.55,63.24,63.48,18091.0
2016-04-25 13:00:00,63.51,63.64,63.49,63.58,10667.0,63.51,63.64,63.49,63.58,10667.0
2016-04-25 13:30:00,63.56,63.58,63.42,63.46,17855.0,63.56,63.58,63.42,63.46,17855.0
2016-04-25 14:00:00,63.46,63.5,63.26,63.41,30829.0,63.46,63.5,63.26,63.41,30829.0
2016-04-25 14:30:00,63.4,63.5,63.4,63.47,23506.0,63.4,63.5,63.4,63.47,23506.0
2016-04-25 15:00:00,63.46,63.47,63.32,63.39,32024.0,63.46,63.47,63.32,63.39,32024.0
2016-04-25 15:30:00,63.36,63.59,63.34,63.52,90854.0,63.36,63.59,63.34,63.52,90854.0
2016-04-26 09:30:00,64.0,64.73,63.8,64.64,49384.0,64.0,64.73,63.8,64.64,49384.0
2016-04-26 10:00:00,64.62,64.7,64.21,64.24,43821.0,64.62,64.7,64.21,64.24,43821.0
2016-04-26 10:30:00,64.2,64.51,64.0,64.38,35715.0,64.2,64.51,64.0,64.38,35715.0
2016-04-26 11:00:00,64.31,64.84,64.29,64.77,25478.0,64.31,64.84,64.29,64.77,25478.0
2016-04-26 11:30:00,64.76,64.98,64.73,64.85,18906.0,64.76,64.98,64.73,64.85,18906.0
2016-04-26 12:00:00,64.87,65.09,64.87,65.03,22273.0,64.87,65.09,64.87,65.03,22273.0
2016-04-26 12:30:00,64.99,64.99,64.71,64.72,9113.0,64.99,64.99,64.71,64.72,9113.0
2016-04-26 13:00:00,64.71,64.8,64.65,64.74,6970.0,64.71,64.8,64.65,64.74,6970.0
2016-04-26 13:30:00,64.76,64.86,64.62,64.69,15247.0,64.76,64.86,64.62,64.69,15247.0
2016-04-26 14:00:00,64.7,64.83,64.63,64.73,32225.0,64.7,64.83,64.63,64.73,32225.0
2016-04-26 14:30:00,64.74,64.84,64.73,64.77,11228.0,64.74,64.84,64.73,64.77,11228.0
2016-04-26 15:00:00,64.76,64.8,64.59,64.62,22693.0,64.76,64.8,64.59,64.62,22693.0
2016-04-26 15:30:00,64.64,64.76,64.6,64.63,79444.0,64.64,64.76,64.6,64.63,79444.0
2016-04-27 09:30:00,64.7,65.0,64.14,64.98,28368.0,64.7,65.0,64.14,64.98,28368.0
2016-04-27 10:00:00,64.97,64.99,64.8,64.95,35250.0,64.97,64.99,64.8,64.95,35250.0
2016-04-27 10:30:00,64.95,64.98,64.76,64.87,35808.0,64.95,64.98,64.76,64.87,35808.0
2016-04-27 11:00:00,64.87,64.98,64.83,64.95,19381.0,64.87,64.98,64.83,64.95,19381.0
2016-04-27 11:30:00,64.97,65.1,64.85,64.85,32342.0,64.97,65.1,64.85,64.85,32342.0
2016-04-27 12:00:00,64.84,64.84,64.48,64.59,19712.0,64.84,64.84,64.48,64.59,19712.0
2016-04-27 12:30:00,64.64,64.65,64.49,64.54,17431.0,64.64,64.65,64.49,64.54,17431.0
2016-04-27 13:00:00,64.54,64.69,64.48,64.67,27658.0,64.54,64.69,64.48,64.67,27658.0
2016-04-27 13:30:00,64.67,64.87,64.67,64.87,17777.0,64.67,64.87,64.67,64.87,17777.0
2016-04-27 14:00:00,64.81,65.05,64.68,64.93,23327.0,64.81,65.05,64.68,64.93,23327.0
2016-04-27 14:30:00,64.92,64.97,64.72,64.89,37326.0,64.92,64.97,64.72,64.89,37326.0
2016-04-27 15:00:00,64.89,65.36,64.89,65.14,33569.0,64.89,65.36,64.89,65.14,33569.0
2016-04-27 15:30:00,65.17,65.28,65.08,65.11,104938.0,65.17,65.28,65.08,65.11,104938.0
2016-04-28 09:30:00,64.45,64.49,63.7,63.83,34950.0,64.45,64.49,63.7,63.83,34950.0
2016-04-28 10:00:00,63.77,64.16,63.7,64.09,26430.0,63.77,64.16,63.7,64.09,26430.0
2016-04-28 10:30:00,64.12,64.35,64.05,64.32,23461.0,64.12,64.35,64.05,64.32,23461.0
2016-04-28 11:00:00,64.34,64.42,64.19,64.37,30745.0,64.34,64.42,64.19,64.37,30745.0
2016-04-28 11:30:00,64.4,64.43,64.09,64.11,24662.0,64.4,64.43,64.09,64.11,24662.0
2016-04-28 12:00:00,64.11,64.24,63.94,63.94,16619.0,64.11,64.24,63.94,63.94,16619.0
2016-04-28 12:30:00,64.0,64.11,63.9,63.98,16508.0,64.0,64.11,63.9,63.98,16508.0
2016-04-28 13:00:00,64.03,64.1,63.92,64.06,12110.0,64.03,64.1,63.92,64.06,12110.0
2016-04-28 13:30:00,64.06,64.14,64.0,64.03,10430.0,64.06,64.14,64.0,64.03,10430.0
2016-04-28 14:00:00,64.03,64.17,64.02,64.17,11277.0,64.03,64.17,64.02,64.17,11277.0
2016-04-28 14:30:00,64.18,64.18,63.8,63.84,15622.0,64.18,64.18,63.8,63.84,15622.0
2016-04-28 15:00:00,63.83,63.83,63.18,63.2,34997.0,63.83,63.83,63.18,63.2,34997.0
2016-04-28 15:30:00,63.22,63.33,63.03,63.17,79240.0,63.22,63.33,63.03,63.17,79240.0
2016-04-29 09:30:00,62.71,62.91,61.8,62.02,35142.0,62.71,62.91,61.8,62.02,35142.0
2016-04-29 10:00:00,62.02,62.36,61.87,62.36,29154.0,62.02,62.36,61.87,62.36,29154.0
2016-04-29 10:30:00,62.36,62.59,62.08,62.22,58731.0,62.36,62.59,62.08,62.22,58731.0
2016-04-29 11:00:00,62.21,62.21,61.88,61.97,70299.0,62.21,62.21,61.88,61.97,70299.0
2016-04-29 11:30:00,62.0,62.0,61.52,61.79,50549.0,62.0,62.0,61.52,61.79,50549.0
2016-04-29 12:00:00,61.79,61.85,61.66,61.7,39553.0,61.79,61.85,61.66,61.7,39553.0
2016-04-29 12:30:00,61.69,61.81,61.6,61.61,29062.0,61.69,61.81,61.6,61.61,29062.0
2016-04-29 13:00:00,61.61,61.87,61.61,61.7,95381.0,61.61,61.87,61.61,61.7,95381.0
2016-04-29 13:30:00,61.73,61.75,61.58,61.64,35463.0,61.73,61.75,61.58,61.64,35463.0
2016-04-29 14:00:00,61.63,61.79,61.55,61.67,48062.0,61.63,61.79,61.55,61.67,48062.0
2016-04-29 14:30:00,61.68,61.7,61.41,61.47,40982.0,61.68,61.7,61.41,61.47,40982.0
2016-04-29 15:00:00,61.48,61.88,61.44,61.87,124190.0,61.48,61.88,61.44,61.87,124190.0
2016-04-29 15:30:00,61.88,62.22,61.88,62.09,124885.0,61.88,62.22,61.88,62.09,124885.0
2016-05-02 09:30:00,60.57,60.65,58.63,59.48,202311.0,60.57,60.65,58.63,59.48,202311.0
2016-05-02 10:00:00,59.38,59.49,58.75,58.97,92760.0,59.38,59.49,58.75,58.97,92760.0
2016-05-02 10:30:00,58.99,59.24,58.89,59.23,74341.0,58.99,59.24,58.89,59.23,74341.0
2016-05-02 11:00:00,59.23,59.53,59.18,59.45,49498.0,59.23,59.53,59.18,59.45,49498.0
2016-05-02 11:30:00,59.43,59.52,59.22,59.33,51879.0,59.43,59.52,59.22,59.33,51879.0
2016-05-02 12:00:00,59.33,59.41,59.12,59.15,46794.0,59.33,59.41,59.12,59.15,46794.0
2016-05-02 12:30:00,59.15,59.24,59.0,59.0,47768.0,59.15,59.24,59.0,59.0,47768.0
2016-05-02 13:00:00,59.0,59.23,58.97,59.11,59034.0,59.0,59.23,58.97,59.11,59034.0
2016-05-02 13:30:00,59.09,59.23,59.0,59.21,50863.0,59.09,59.23,59.0,59.21,50863.0
2016-05-02 14:00:00,59.21,59.38,59.08,59.2,52169.0,59.21,59.38,59.08,59.2,52169.0
2016-05-02 14:30:00,59.2,59.21,59.15,59.15,68695.0,59.2,59.21,59.15,59.15,68695.0
2016-05-02 15:00:00,59.15,59.17,58.9,58.91,128664.0,59.15,59.17,58.9,58.91,128664.0
2016-05-02 15:30:00,58.9,59.06,58.84,59.06,284647.0,58.9,59.06,58.84,59.06,284647.0
2016-05-03 09:30:00,61.39,61.68,59.0,59.34,132535.0,61.39,61.68,59.0,59.34,132535.0
2016-05-03 10:00:00,59.26,59.57,58.67,59.19,118375.0,59.26,59.57,58.67,59.19,118375.0
2016-05-03 10:30:00,59.15,59.19,58.48,58.54,83155.0,59.15,59.19,58.48,58.54,83155.0
2016-05-03 11:00:00,58.61,58.71,58.2,58.22,83288.0,58.61,58.71,58.2,58.22,83288.0
2016-05-03 11:30:00,58.18,58.91,58.09,58.91,55742.0,58.18,58.91,58.09,58.91,55742.0
2016-05-03 12:00:00,58.92,59.12,58.82,58.89,40740.0,58.92,59.12,58.82,58.89,40740.0
2016-05-03 12:30:00,58.87,58.89,58.57,58.66,33768.0,58.87,58.89,58.57,58.66,33768.0
2016-05-03 13:00:00,58.63,59.08,58.49,58.92,38320.0,58.63,59.08,58.49,58.92,38320.0
2016-05-03 13:30:00,58.94,59.63,58.94,59.22,77641.0,58.94,59.63,58.94,59.22,77641.0
2016-05-03 14:00:00,59.23,59.59,59.16,59.33,71442.0,59.23,59.59,59.16,59.33,71442.0
2016-05-03 14:30:00,59.38,59.76,59.26,59.29,62494.0,59.38,59.76,59.26,59.29,62494.0
2016-05-03 15:00:00,59.27,59.37,58.96,59.17,99129.0,59.27,59.37,58.96,59.17,99129.0
2016-05-03 15:30:00,59.18,59.36,59.05,59.23,240206.0,59.18,59.36,59.05,59.23,240206.0
2016-05-04 09:30:00,59.41,60.18,59.24,60.04,62999.0,59.41,60.18,59.24,60.04,62999.0
2016-05-04 10:00:00,60.05,60.21,59.82,59.89,45834.0,60.05,60.21,59.82,59.89,45834.0
2016-05-04 10:30:00,59.87,59.92,59.54,59.81,59792.0,59.87,59.92,59.54,59.81,59792.0
2016-05-04 11:00:00,59.81,59.9,59.51,59.56,71050.0,59.81,59.9,59.51,59.56,71050.0
2016-05-04 11:30:00,59.54,59.79,59.53,59.73,38791.0,59.54,59.79,59.53,59.73,38791.0
2016-05-04 12:00:00,59.76,59.8,59.65,59.74,32525.0,59.76,59.8,59.65,59.74,32525.0
2016-05-04 12:30:00,59.73,59.87,59.7,59.72,30473.0,59.73,59.87,59.7,59.72,30473.0
2016-05-04 13:00:00,59.72,59.79,59.59,59.6,26281.0,59.72,59.79,59.59,59.6,26281.0
2016-05-04 13:30:00,59.58,59.61,59.35,59.4,29313.0,59.58,59.61,59.35,59.4,29313.0
2016-05-04 14:00:00,59.41,59.42,59.07,59.42,34534.0,59.41,59.42,59.07,59.42,34534.0
2016-05-04 14:30:00,59.41,59.41,59.27,59.33,32022.0,59.41,59.41,59.27,59.33,32022.0
2016-05-04 15:00:00,59.32,59.38,59.16,59.31,61288.0,59.32,59.38,59.16,59.31,61288.0
2016-05-04 15:30:00,59.31,59.45,59.23,59.26,121473.0,59.31,59.45,59.23,59.26,121473.0
2016-05-05 09:30:00,59.51,59.88,59.1,59.78,33088.0,59.51,59.88,59.1,59.78,33088.0
2016-05-05 10:00:00,59.73,59.83,59.54,59.58,36712.0,59.73,59.83,59.54,59.58,36712.0
2016-05-05 10:30:00,59.55,59.68,59.53,59.57,30171.0,59.55,59.68,59.53,59.57,30171.0
2016-05-05 11:00:00,59.62,59.73,59.55,59.63,53645.0,59.62,59.73,59.55,59.63,53645.0
2016-05-05 11:30:00,59.61,59.82,59.6,59.61,32378.0,59.61,59.82,59.6,59.61,32378.0
2016-05-05 12:00:00,59.61,59.7,59.46,59.54,34455.0,59.61,59.7,59.46,59.54,34455.0
2016-05-05 12:30:00,59.52,59.68,59.51,59.64,25081.0,59.52,59.68,59.51,59.64,25081.0
2016-05-05 13:00:00,59.63,59.67,59.45,59.45,53176.0,59.63,59.67,59.45,59.45,53176.0
2016-05-05 13:30:00,59.44,59.56,59.37,59.46,46173.0,59.44,59.56,59.37,59.46,46173.0
2016-05-05 14:00:00,59.45,59.53,59.38,59.46,31297.0,59.45,59.53,59.38,59.46,31297.0
2016-05-05 14:30:00,59.45,59.59,59.44,59.47,36974.0,59.45,59.59,59.44,59.47,36974.0
2016-05-05 15:00:00,59.43,59.55,59.36,59.53,64918.0,59.43,59.55,59.36,59.53,64918.0
2016-05-05 15:30:00,59.53,59.64,59.5,59.62,196925.0,59.53,59.64,59.5,59.62,196925.0
2016-05-06 09:30:00,59.18,59.84,59.01,59.05,31675.0,59.18,59.84,59.01,59.05,31675.0
2016-05-06 10:00:00,59.01,59.41,58.68,58.98,26093.0,59.01,59.41,58.68,58.98,26093.0
2016-05-06 10:30:00,58.93,59.24,58.92,59.04,31489.0,58.93,59.24,58.92,59.04,31489.0
2016-05-06 11:00:00,59.07,59.37,59.07,59.26,18601.0,59.07,59.37,59.07,59.26,18601.0
2016-05-06 11:30:00,59.26,59.35,58.93,58.93,16722.0,59.26,59.35,58.93,58.93,16722.0
2016-05-06 12:00:00,58.91,59.18,58.91,59.12,13514.0,58.91,59.18,58.91,59.12,13514.0
2016-05-06 12:30:00,59.07,59.07,58.93,59.01,14460.0,59.07,59.07,58.93,59.01,14460.0
2016-05-06 13:00:00,59.01,59.16,59.01,59.04,22272.0,59.01,59.16,59.01,59.04,22272.0
2016-05-06 13:30:00,59.03,59.16,58.95,59.16,25613.0,59.03,59.16,58.95,59.16,25613.0
2016-05-06 14:00:00,59.2,59.43,59.16,59.35,23757.0,59.2,59.43,59.16,59.35,23757.0
2016-05-06 14:30:00,59.35,59.5,59.29,59.45,22448.0,59.35,59.5,59.29,59.45,22448.0
2016-05-06 15:00:00,59.44,59.62,59.43,59.56,35139.0,59.44,59.62,59.43,59.56,35139.0
2016-05-06 15:30:00,59.56,59.57,59.39,59.54,95274.0,59.56,59.57,59.39,59.54,95274.0
2016-05-09 09:30:00,60.11,60.47,59.73,60.04,58106.0,60.11,60.47,59.73,60.04,58106.0
2016-05-09 10:00:00,60.0,60.04,59.77,59.89,32162.0,60.0,60.04,59.77,59.89,32162.0
2016-05-09 10:30:00,59.85,59.86,59.58,59.6,32614.0,59.85,59.86,59.58,59.6,32614.0
2016-05-09 11:00:00,59.62,59.75,59.35,59.53,25510.0,59.62,59.75,59.35,59.53,25510.0
2016-05-09 11:30:00,59.54,59.72,59.43,59.63,18449.0,59.54,59.72,59.43,59.63,18449.0
2016-05-09 12:00:00,59.6,59.78,59.51,59.71,19201.0,59.6,59.78,59.51,59.71,19201.0
2016-05-09 12:30:00,59.73,59.74,59.58,59.6,19551.0,59.73,59.74,59.58,59.6,19551.0
2016-05-09 13:00:00,59.6,59.72,59.52,59.71,16950.0,59.6,59.72,59.52,59.71,16950.0
2016-05-09 13:30:00,59.71,59.76,59.49,59.61,40423.0,59.71,59.76,59.49,59.61,40423.0
2016-05-09 14:00:00,59.62,59.7,59.52,59.69,19265.0,59.62,59.7,59.52,59.69,19265.0
2016-05-09 14:30:00,59.69,59.99,59.69,59.93,33533.0,59.69,59.99,59.69,59.93,33533.0
2016-05-09 15:00:00,59.92,60.09,59.9,60.05,51000.0,59.92,60.09,59.9,60.05,51000.0
2016-05-09 15:30:00,60.05,60.06,59.67,59.69,173499.0,60.05,60.06,59.67,59.69,173499.0
2016-05-10 09:30:00,59.9,60.47,59.64,60.35,19442.0,59.9,60.47,59.64,60.35,19442.0
2016-05-10 10:00:00,60.35,60.43,59.95,60.36,22427.0,60.35,60.43,59.95,60.36,22427.0
2016-05-10 10:30:00,60.37,60.73,60.37,60.67,41452.0,60.37,60.73,60.37,60.67,41452.0
2016-05-10 11:00:00,60.66,60.84,60.62,60.75,43085.0,60.66,60.84,60.62,60.75,43085.0
2016-05-10 11:30:00,60.76,60.76,60.52,60.7,16475.0,60.76,60.76,60.52,60.7,16475.0
2016-05-10 12:00:00,60.7,61.01,60.62,60.87,29250.0,60.7,61.01,60.62,60.87,29250.0
2016-05-10 12:30:00,60.9,60.94,60.69,60.84,14657.0,60.9,60.94,60.69,60.84,14657.0
2016-05-10 13:00:00,60.85,60.88,60.72,60.74,16359.0,60.85,60.88,60.72,60.74,16359.0
2016-05-10 13:30:00,60.75,60.86,60.65,60.84,27076.0,60.75,60.86,60.65,60.84,27076.0
2016-05-10 14:00:00,60.85,61.0,60.82,61.0,42097.0,60.85,61.0,60.82,61.0,42097.0
2016-05-10 14:30:00,60.99,61.0,60.92,60.98,45419.0,60.99,61.0,60.92,60.98,45419.0
2016-05-10 15:00:00,60.98,61.03,60.88,61.02,61224.0,60.98,61.03,60.88,61.02,61224.0
2016-05-10 15:30:00,61.03,61.07,60.95,61.07,112709.0,61.03,61.07,60.95,61.07,112709.0
2016-05-11 09:30:00,60.64,61.25,60.54,60.87,47413.0,60.64,61.25,60.54,60.87,47413.0
2016-05-11 10:00:00,60.77,61.28,60.68,61.22,35973.0,60.77,61.28,60.68,61.22,35973.0
2016-05-11 10:30:00,61.25,61.59,61.22,61.51,35392.0,61.25,61.59,61.22,61.51,35392.0
2016-05-11 11:00:00,61.51,61.59,61.11,61.19,55390.0,61.51,61.59,61.11,61.19,55390.0
2016-05-11 11:30:00,61.22,61.29,61.09,61.28,22424.0,61.22,61.29,61.09,61.28,22424.0
2016-05-11 12:00:00,61.26,61.38,61.15,61.17,31586.0,61.26,61.38,61.15,61.17,31586.0
2016-05-11 12:30:00,61.17,61.18,60.97,61.03,17532.0,61.17,61.18,60.97,61.03,17532.0
2016-05-11 13:00:00,61.01,61.12,60.93,61.0,15098.0,61.01,61.12,60.93,61.0,15098.0
2016-05-11 13:30:00,61.0,61.01,60.85,60.85,28060.0,61.0,61.01,60.85,60.85,28060.0
2016-05-11 14:00:00,60.85,60.85,60.7,60.84,24208.0,60.85,60.85,60.7,60.84,24208.0
2016-05-11 14:30:00,60.88,60.88,60.7,60.74,35178.0,60.88,60.88,60.7,60.74,35178.0
2016-05-11 15:00:00,60.75,60.87,60.74,60.85,32047.0,60.75,60.87,60.74,60.85,32047.0
2016-05-11 15:30:00,60.85,60.9,60.69,60.72,68311.0,60.85,60.9,60.69,60.72,68311.0
2016-05-12 09:30:00,61.0,61.03,60.41,60.8,46926.0,61.0,61.03,60.41,60.8,46926.0
2016-05-12 10:00:00,60.7,60.79,60.48,60.5,15321.0,60.7,60.79,60.48,60.5,15321.0
2016-05-12 10:30:00,60.5,60.5,60.01,60.02,24767.0,60.5,60.5,60.01,60.02,24767.0
2016-05-12 11:00:00,60.02,60.02,59.49,59.65,20100.0,60.02,60.02,59.49,59.65,20100.0
2016-05-12 11:30:00,59.62,59.66,59.33,59.33,17007.0,59.62,59.66,59.33,59.33,17007.0
2016-05-12 12:00:00,59.32,59.66,59.31,59.57,14501.0,59.32,59.66,59.31,59.57,14501.0
2016-05-12 12:30:00,59.61,59.69,59.37,59.66,19217.0,59.61,59.69,59.37,59.66,19217.0
2016-05-12 13:00:00,59.68,59.76,59.62,59.7,18808.0,59.68,59.76,59.62,59.7,18808.0
2016-05-12 13:30:00,59.66,59.8,59.49,59.8,26095.0,59.66,59.8,59.49,59.8,26095.0
2016-05-12 14:00:00,59.82,60.26,59.8,60.24,36004.0,59.82,60.26,59.8,60.24,36004.0
2016-05-12 14:30:00,60.22,60.6,60.17,60.44,46106.0,60.22,60.6,60.17,60.44,46106.0
2016-05-12 15:00:00,60.44,60.54,60.34,60.44,57857.0,60.44,60.54,60.34,60.44,57857.0
2016-05-12 15:30:00,60.44,60.46,60.18,60.33,99366.0,60.44,60.46,60.18,60.33,99366.0
2016-05-13 09:30:00,60.1,60.82,59.89,60.29,34454.0,60.1,60.82,59.89,60.29,34454.0
2016-05-13 10:00:00,60.31,60.66,60.31,60.59,22100.0,60.31,60.66,60.31,60.59,22100.0
2016-05-13 10:30:00,60.54,60.62,60.38,60.59,28200.0,60.54,60.62,60.38,60.59,28200.0
2016-05-13 11:00:00,60.59,60.77,60.47,60.69,17427.0,60.59,60.77,60.47,60.69,17427.0
2016-05-13 11:30:00,60.7,60.7,60.5,60.63,14100.0,60.7,60.7,60.5,60.63,14100.0
2016-05-13 12:00:00,60.58,60.84,60.45,60.75,53321.0,60.58,60.84,60.45,60.75,53321.0
2016-05-13 12:30:00,60.76,60.77,60.35,60.44,15146.0,60.76,60.77,60.35,60.44,15146.0
2016-05-13 13:00:00,60.39,60.67,60.37,60.63,65229.0,60.39,60.67,60.37,60.63,65229.0
2016-05-13 13:30:00,60.63,60.63,59.95,60.09,25313.0,60.63,60.63,59.95,60.09,25313.0
2016-05-13 14:00:00,60.08,60.2,59.97,60.13,18450.0,60.08,60.2,59.97,60.13,18450.0
2016-05-13 14:30:00,60.13,60.13,59.91,60.03,18782.0,60.13,60.13,59.91,60.03,18782.0
2016-05-13 15:00:00,60.05,60.25,60.03,60.15,25528.0,60.05,60.25,60.03,60.15,25528.0
2016-05-13 15:30:00,60.18,60.28,60.14,60.19,57226.0,60.18,60.28,60.14,60.19,57226.0
2016-05-16 09:30:00,60.23,62.11,59.97,61.66,69518.0,60.23,62.11,59.97,61.66,69518.0
2016-05-16 10:00:00,61.7,62.0,61.67,61.88,65816.0,61.7,62.0,61.67,61.88,65816.0
2016-05-16 10:30:00,61.87,61.98,61.63,61.86,34937.0,61.87,61.98,61.63,61.86,34937.0
2016-05-16 11:00:00,61.84,61.97,61.68,61.82,34576.0,61.84,61.97,61.68,61.82,34576.0
2016-05-16 11:30:00,61.86,62.04,61.77,62.04,39888.0,61.86,62.04,61.77,62.04,39888.0
2016-05-16 12:00:00,62.02,62.05,61.47,61.48,31247.0,62.02,62.05,61.47,61.48,31247.0
2016-05-16 12:30:00,61.47,61.53,61.41,61.47,24417.0,61.47,61.53,61.41,61.47,24417.0
2016-05-16 13:00:00,61.49,61.57,61.45,61.53,22374.0,61.49,61.57,61.45,61.53,22374.0
2016-05-16 13:30:00,61.52,61.67,61.51,61.64,31877.0,61.52,61.67,61.51,61.64,31877.0
2016-05-16 14:00:00,61.63,61.75,61.62,61.69,50280.0,61.63,61.75,61.62,61.69,50280.0
2016-05-16 14:30:00,61.67,61.74,61.54,61.57,27554.0,61.67,61.74,61.54,61.57,27554.0
2016-05-16 15:00:00,61.56,61.72,61.5,61.51,35617.0,61.56,61.72,61.5,61.51,35617.0
2016-05-16 15:30:00,61.51,61.56,61.27,61.36,81843.0,61.51,61.56,61.27,61.36,81843.0
2016-05-17 09:30:00,61.25,61.8,60.82,61.76,47941.0,61.25,61.8,60.82,61.76,47941.0
2016-05-17 10:00:00,61.83,61.87,61.15,61.24,24281.0,61.83,61.87,61.15,61.24,24281.0
2016-05-17 10:30:00,61.22,61.66,61.17,61.6,24516.0,61.22,61.66,61.17,61.6,24516.0
2016-05-17 11:00:00,61.64,61.74,61.41,61.48,21595.0,61.64,61.74,61.41,61.48,21595.0
2016-05-17 11:30:00,61.42,61.5,61.21,61.23,41018.0,61.42,61.5,61.21,61.23,41018.0
2016-05-17 12:00:00,61.25,61.39,61.1,61.18,16194.0,61.25,61.39,61.1,61.18,16194.0
2016-05-17 12:30:00,61.18,61.26,61.12,61.15,10800.0,61.18,61.26,61.12,61.15,10800.0
2016-05-17 13:00:00,61.14,61.2,60.97,61.17,18936.0,61.14,61.2,60.97,61.17,18936.0
2016-05-17 13:30:00,61.14,61.22,60.86,60.86,16936.0,61.14,61.22,60.86,60.86,16936.0
2016-05-17 14:00:00,60.89,60.97,60.64,60.8,31277.0,60.89,60.97,60.64,60.8,31277.0
2016-05-17 14:30:00,60.78,60.86,60.62,60.82,35692.0,60.78,60.86,60.62,60.82,35692.0
2016-05-17 15:00:00,60.82,61.01,60.75,60.81,41931.0,60.82,61.01,60.75,60.81,41931.0
2016-05-17 15:30:00,60.83,61.0,60.81,60.89,89105.0,60.83,61.0,60.81,60.89,89105.0
2016-05-18 09:30:00,60.48,61.17,59.6,61.06,19343.0,60.48,61.17,59.6,61.06,19343.0
2016-05-18 10:00:00,61.04,61.5,60.91,61.47,22938.0,61.04,61.5,60.91,61.47,22938.0
2016-05-18 10:30:00,61.31,61.35,61.04,61.04,12703.0,61.31,61.35,61.04,61.04,12703.0
2016-05-18 11:00:00,61.03,61.57,61.02,61.55,28347.0,61.03,61.57,61.02,61.55,28347.0
2016-05-18 11:30:00,61.55,61.77,61.49,61.49,18100.0,61.55,61.77,61.49,61.49,18100.0
2016-05-18 12:00:00,61.44,61.48,61.23,61.37,14229.0,61.44,61.48,61.23,61.37,14229.0
2016-05-18 12:30:00,61.39,61.73,61.38,61.73,8400.0,61.39,61.73,61.38,61.73,8400.0
2016-05-18 13:00:00,61.75,61.78,61.54,61.61,26591.0,61.75,61.78,61.54,61.61,26591.0
2016-05-18 13:30:00,61.64,61.8,61.62,61.65,14723.0,61.64,61.8,61.62,61.65,14723.0
2016-05-18 14:00:00,61.62,61.62,61.08,61.1,27987.0,61.62,61.62,61.08,61.1,27987.0
2016-05-18 14:30:00,61.11,61.41,61.0,61.34,26302.0,61.11,61.41,61.0,61.34,26302.0
2016-05-18 15:00:00,61.4,61.49,61.17,61.17,34122.0,61.4,61.49,61.17,61.17,34122.0
2016-05-18 15:30:00,61.19,61.32,61.08,61.3,76692.0,61.19,61.32,61.08,61.3,76692.0
2016-05-19 09:30:00,60.8,61.41,60.22,60.79,27854.0,60.8,61.41,60.22,60.79,27854.0
2016-05-19 10:00:00,60.71,60.9,60.29,60.41,25728.0,60.71,60.9,60.29,60.41,25728.0
2016-05-19 10:30:00,60.46,60.59,60.29,60.29,21620.0,60.46,60.59,60.29,60.29,21620.0
2016-05-19 11:00:00,60.37,60.62,60.27,60.51,16133.0,60.37,60.62,60.27,60.51,16133.0
2016-05-19 11:30:00,60.54,60.55,60.36,60.49,9957.0,60.54,60.55,60.36,60.49,9957.0
2016-05-19 12:00:00,60.45,60.72,60.44,60.62,9640.0,60.45,60.72,60.44,60.62,9640.0
2016-05-19 12:30:00,60.62,60.7,60.52,60.54,10209.0,60.62,60.7,60.52,60.54,10209.0
2016-05-19 13:00:00,60.52,60.75,60.52,60.71,10355.0,60.52,60.75,60.52,60.71,10355.0
2016-05-19 13:30:00,60.74,60.95,60.74,60.86,15236.0,60.74,60.95,60.74,60.86,15236.0
2016-05-19 14:00:00,60.89,61.09,60.85,61.07,19954.0,60.89,61.09,60.85,61.07,19954.0
2016-05-19 14:30:00,61.05,61.06,60.82,60.85,32905.0,61.05,61.06,60.82,60.85,32905.0
2016-05-19 15:00:00,60.82,61.17,60.81,61.05,23887.0,60.82,61.17,60.81,61.05,23887.0
2016-05-19 15:30:00,61.05,61.18,61.01,61.06,70507.0,61.05,61.18,61.01,61.06,70507.0
2016-05-20 09:30:00,61.19,62.11,61.01,61.99,23199.0,61.19,62.11,61.01,61.99,23199.0
2016-05-20 10:00:00,62.02,62.34,61.94,62.03,16230.0,62.02,62.34,61.94,62.03,16230.0
2016-05-20 10:30:00,62.01,62.21,61.84,61.85,19516.0,62.01,62.21,61.84,61.85,19516.0
2016-05-20 11:00:00,61.85,62.1,61.85,62.03,24770.0,61.85,62.1,61.85,62.03,24770.0
2016-05-20 11:30:00,62.06,62.21,61.98,62.04,8851.0,62.06,62.21,61.98,62.04,8851.0
2016-05-20 12:00:00,62.04,62.05,61.75,61.91,23565.0,62.04,62.05,61.75,61.91,23565.0
2016-05-20 12:30:00,61.89,62.13,61.87,61.93,35632.0,61.89,62.13,61.87,61.93,35632.0
2016-05-20 13:00:00,61.97,62.0,61.79,61.81,9410.0,61.97,62.0,61.79,61.81,9410.0
2016-05-20 13:30:00,61.83,61.83,61.62,61.73,22810.0,61.83,61.83,61.62,61.73,22810.0
2016-05-20 14:00:00,61.72,61.78,61.49,61.56,18675.0,61.72,61.78,61.49,61.56,18675.0
2016-05-20 14:30:00,61.58,61.59,61.43,61.43,15840.0,61.58,61.59,61.43,61.43,15840.0
2016-05-20 15:00:00,61.44,61.49,61.35,61.43,20038.0,61.44,61.49,61.35,61.43,20038.0
2016-05-20 15:30:00,61.43,61.64,61.38,61.6,96540.0,61.43,61.64,61.38,61.6,96540.0
2016-05-23 09:30:00,61.65,61.95,61.28,61.95,22856.0,61.65,61.95,61.28,61.95,22856.0
2016-05-23 10:00:00,61.96,62.0,61.66,61.74,24413.0,61.96,62.0,61.66,61.74,24413.0
2016-05-23 10:30:00,61.71,61.78,61.43,61.58,97143.0,61.71,61.78,61.43,61.58,97143.0
2016-05-23 11:00:00,61.56,61.88,61.49,61.88,52332.0,61.56,61.88,61.49,61.88,52332.0
2016-05-23 11:30:00,61.86,61.86,61.56,61.6,6009.0,61.86,61.86,61.56,61.6,6009.0
2016-05-23 12:00:00,61.62,61.73,61.57,61.6,3387.0,61.62,61.73,61.57,61.6,3387.0
2016-05-23 12:30:00,61.63,61.69,61.59,61.69,3712.0,61.63,61.69,61.59,61.69,3712.0
2016-05-23 13:00:00,61.69,61.8,61.67,61.79,4653.0,61.69,61.8,61.67,61.79,4653.0
2016-05-23 13:30:00,61.78,61.97,61.78,61.97,4035.0,61.78,61.97,61.78,61.97,4035.0
2016-05-23 14:00:00,61.96,62.01,61.9,61.98,8661.0,61.96,62.01,61.9,61.98,8661.0
2016-05-23 14:30:00,61.97,62.01,61.92,61.94,7452.0,61.97,62.01,61.92,61.94,7452.0
2016-05-23 15:00:00,61.95,62.02,61.87,62.01,29094.0,61.95,62.02,61.87,62.01,29094.0
2016-05-23 15:30:00,61.98,62.15,61.94,62.01,93287.0,61.98,62.15,61.94,62.01,93287.0
2016-05-24 09:30:00,62.12,62.9,61.84,62.73,21231.0,62.12,62.9,61.84,62.73,21231.0
2016-05-24 10:00:00,62.81,63.0,62.78,62.88,21031.0,62.81,63.0,62.78,62.88,21031.0
2016-05-24 10:30:00,62.99,63.13,62.95,63.03,23626.0,62.99,63.13,62.95,63.03,23626.0
2016-05-24 11:00:00,62.99,63.08,62.83,62.99,26458.0,62.99,63.08,62.83,62.99,26458.0
2016-05-24 11:30:00,62.99,62.99,62.86,62.95,14400.0,62.99,62.99,62.86,62.95,14400.0
2016-05-24 12:00:00,62.93,62.98,62.88,62.94,14129.0,62.93,62.98,62.88,62.94,14129.0
2016-05-24 12:30:00,62.94,63.03,62.92,63.03,12355.0,62.94,63.03,62.92,63.03,12355.0
2016-05-24 13:00:00,63.06,63.09,62.95,63.0,18752.0,63.06,63.09,62.95,63.0,18752.0
2016-05-24 13:30:00,63.0,63.01,62.77,62.95,28781.0,63.0,63.01,62.77,62.95,28781.0
2016-05-24 14:00:00,62.97,63.11,62.88,63.07,27716.0,62.97,63.11,62.88,63.07,27716.0
2016-05-24 14:30:00,63.09,63.13,62.96,62.99,26680.0,63.09,63.13,62.96,62.99,26680.0
2016-05-24 15:00:00,63.0,63.24,63.0,63.21,19988.0,63.0,63.24,63.0,63.21,19988.0
2016-05-24 15:30:00,63.23,63.27,63.12,63.23,83086.0,63.23,63.27,63.12,63.23,83086.0
2016-05-25 09:30:00,63.59,64.0,63.2,63.37,37823.0,63.59,64.0,63.2,63.37,37823.0
2016-05-25 10:00:00,63.43,63.5,63.1,63.15,92843.0,63.43,63.5,63.1,63.15,92843.0
2016-05-25 10:30:00,63.11,63.43,63.07,63.29,51353.0,63.11,63.43,63.07,63.29,51353.0
2016-05-25 11:00:00,63.29,63.3,62.98,63.06,35757.0,63.29,63.3,62.98,63.06,35757.0
2016-05-25 11:30:00,63.03,63.08,62.9,63.06,30460.0,63.03,63.08,62.9,63.06,30460.0
2016-05-25 12:00:00,63.09,63.15,63.01,63.14,45052.0,63.09,63.15,63.01,63.14,45052.0
2016-05-25 12:30:00,63.11,63.17,63.06,63.09,21905.0,63.11,63.17,63.06,63.09,21905.0
2016-05-25 13:00:00,63.09,63.36,63.09,63.32,27523.0,63.09,63.36,63.09,63.32,27523.0
2016-05-25 13:30:00,63.32,63.36,63.17,63.23,28517.0,63.32,63.36,63.17,63.23,28517.0
2016-05-25 14:00:00,63.23,63.32,63.19,63.25,24207.0,63.23,63.32,63.19,63.25,24207.0
2016-05-25 14:30:00,63.22,63.32,63.13,63.18,30932.0,63.22,63.32,63.13,63.18,30932.0
2016-05-25 15:00:00,63.18,63.36,63.14,63.33,44452.0,63.18,63.36,63.14,63.33,44452.0
2016-05-25 15:30:00,63.34,63.34,63.15,63.15,125701.0,63.34,63.34,63.15,63.15,125701.0
2016-05-26 09:30:00,63.51,63.76,63.32,63.6,32818.0,63.51,63.76,63.32,63.6,32818.0
2016-05-26 10:00:00,63.56,63.66,63.26,63.5,27211.0,63.56,63.66,63.26,63.5,27211.0
2016-05-26 10:30:00,63.51,63.6,63.16,63.18,41968.0,63.51,63.6,63.16,63.18,41968.0
2016-05-26 11:00:00,63.19,63.34,63.16,63.24,14646.0,63.19,63.34,63.16,63.24,14646.0
2016-05-26 11:30:00,63.29,63.33,63.17,63.33,10471.0,63.29,63.33,63.17,63.33,10471.0
2016-05-26 12:00:00,63.31,63.4,63.28,63.3,6250.0,63.31,63.4,63.28,63.3,6250.0
2016-05-26 12:30:00,63.31,63.36,63.19,63.24,18247.0,63.31,63.36,63.19,63.24,18247.0
2016-05-26 13:00:00,63.21,63.34,63.19,63.33,8894.0,63.21,63.34,63.19,63.33,8894.0
2016-05-26 13:30:00,63.34,63.34,63.2,63.23,15288.0,63.34,63.34,63.2,63.23,15288.0
2016-05-26 14:00:00,63.22,63.3,63.16,63.3,19326.0,63.22,63.3,63.16,63.3,19326.0
2016-05-26 14:30:00,63.32,63.37,63.3,63.35,13741.0,63.32,63.37,63.3,63.35,13741.0
2016-05-26 15:00:00,63.36,63.51,63.33,63.45,27012.0,63.36,63.51,63.33,63.45,27012.0
2016-05-26 15:30:00,63.45,63.48,63.34,63.35,116711.0,63.45,63.48,63.34,63.35,116711.0
2016-05-27 09:30:00,63.31,63.93,63.29,63.68,16367.0,63.31,63.93,63.29,63.68,16367.0
2016-05-27 10:00:00,63.67,64.09,63.56,64.03,17298.0,63.67,64.09,63.56,64.03,17298.0
2016-05-27 10:30:00,64.06,64.1,63.76,63.76,14476.0,64.06,64.1,63.76,63.76,14476.0
2016-05-27 11:00:00,63.8,63.92,63.76,63.83,14901.0,63.8,63.92,63.76,63.83,14901.0
2016-05-27 11:30:00,63.87,63.92,63.77,63.84,8764.0,63.87,63.92,63.77,63.84,8764.0
2016-05-27 12:00:00,63.85,63.86,63.7,63.76,9276.0,63.85,63.86,63.7,63.76,9276.0
2016-05-27 12:30:00,63.78,63.87,63.75,63.87,9269.0,63.78,63.87,63.75,63.87,9269.0
2016-05-27 13:00:00,63.84,63.84,63.67,63.71,8436.0,63.84,63.84,63.67,63.71,8436.0
2016-05-27 13:30:00,63.72,63.77,63.62,63.66,12159.0,63.72,63.77,63.62,63.66,12159.0
2016-05-27 14:00:00,63.63,63.82,63.6,63.77,34358.0,63.63,63.82,63.6,63.77,34358.0
2016-05-27 14:30:00,63.74,63.83,63.72,63.77,12735.0,63.74,63.83,63.72,63.77,12735.0
2016-05-27 15:00:00,63.78,63.84,63.75,63.8,12870.0,63.78,63.84,63.75,63.8,12870.0
2016-05-27 15:30:00,63.8,64.11,63.8,64.11,67539.0,63.8,64.11,63.8,64.11,67539.0
2016-05-31 09:30:00,64.22,65.22,64.22,64.81,41691.0,64.22,65.22,64.22,64.81,41691.0
2016-05-31 10:00:00,64.87,65.11,64.86,65.05,18106.0,64.87,65.11,64.86,65.05,18106.0
2016-05-31 10:30:00,64.97,65.1,64.83,64.88,12949.0,64.97,65.1,64.83,64.88,12949.0
2016-05-31 11:00:00,64.88,64.88,64.62,64.63,11265.0,64.88,64.88,64.62,64.63,11265.0
2016-05-31 11:30:00,64.61,64.63,64.42,64.42,13791.0,64.61,64.63,64.42,64.42,13791.0
2016-05-31 12:00:00,64.42,64.45,64.35,64.45,7468.0,64.42,64.45,64.35,64.45,7468.0
2016-05-31 12:30:00,64.5,64.61,64.41,64.45,12589.0,64.5,64.61,64.41,64.45,12589.0
2016-05-31 13:00:00,64.48,64.77,64.46,64.77,8551.0,64.48,64.77,64.46,64.77,8551.0
2016-05-31 13:30:00,64.78,64.78,64.56,64.61,9889.0,64.78,64.78,64.56,64.61,9889.0
2016-05-31 14:00:00,64.6,64.6,64.38,64.43,13702.0,64.6,64.6,64.38,64.43,13702.0
2016-05-31 14:30:00,64.41,64.46,64.26,64.3,12010.0,64.41,64.46,64.26,64.3,12010.0
2016-05-31 15:00:00,64.3,64.38,64.2,64.38,25785.0,64.3,64.38,64.2,64.38,25785.0
2016-05-31 15:30:00,64.38,64.7,64.36,64.62,100536.0,64.38,64.7,64.36,64.62,100536.0
2016-06-01 09:30:00,64.2,64.63,64.17,64.57,31303.0,64.2,64.63,64.17,64.57,31303.0
2016-06-01 10:00:00,64.57,65.11,64.47,64.98,34771.0,64.57,65.11,64.47,64.98,34771.0
2016-06-01 10:30:00,64.98,64.98,64.75,64.91,14035.0,64.98,64.98,64.75,64.91,14035.0
2016-06-01 11:00:00,64.93,65.12,64.89,64.91,11698.0,64.93,65.12,64.89,64.91,11698.0
2016-06-01 11:30:00,64.86,65.05,64.85,64.98,12545.0,64.86,65.05,64.85,64.98,12545.0
2016-06-01 12:00:00,64.98,65.06,64.94,65.02,17961.0,64.98,65.06,64.94,65.02,17961.0
2016-06-01 12:30:00,65.03,65.22,64.95,65.17,35762.0,65.03,65.22,64.95,65.17,35762.0
2016-06-01 13:00:00,65.19,65.26,65.09,65.17,38472.0,65.19,65.26,65.09,65.17,38472.0
2016-06-01 13:30:00,65.15,65.2,65.0,65.2,24276.0,65.15,65.2,65.0,65.2,24276.0
2016-06-01 14:00:00,65.2,65.43,65.15,65.28,35648.0,65.2,65.43,65.15,65.28,35648.0
2016-06-01 14:30:00,65.28,65.47,65.22,65.45,30802.0,65.28,65.47,65.22,65.45,30802.0
2016-06-01 15:00:00,65.47,65.47,65.33,65.39,41807.0,65.47,65.47,65.33,65.39,41807.0
2016-06-01 15:30:00,65.41,65.42,65.18,65.24,113548.0,65.41,65.42,65.18,65.24,113548.0
2016-06-02 09:30:00,65.23,65.61,65.15,65.41,30803.0,65.23,65.61,65.15,65.41,30803.0
2016-06-02 10:00:00,65.51,65.58,65.15,65.25,22958.0,65.51,65.58,65.15,65.25,22958.0
2016-06-02 10:30:00,65.25,65.45,65.17,65.41,64440.0,65.25,65.45,65.17,65.41,64440.0
2016-06-02 11:00:00,65.43,65.62,65.35,65.4,34799.0,65.43,65.62,65.35,65.4,34799.0
2016-06-02 11:30:00,65.45,65.5,65.29,65.38,17629.0,65.45,65.5,65.29,65.38,17629.0
2016-06-02 12:00:00,65.37,65.37,65.12,65.12,12349.0,65.37,65.37,65.12,65.12,12349.0
2016-06-02 12:30:00,65.13,65.36,65.09,65.09,48640.0,65.13,65.36,65.09,65.09,48640.0
2016-06-02 13:00:00,65.13,65.15,64.98,65.05,51867.0,65.13,65.15,64.98,65.05,51867.0
2016-06-02 13:30:00,65.05,65.35,65.02,65.35,30555.0,65.05,65.35,65.02,65.35,30555.0
2016-06-02 14:00:00,65.34,65.48,65.32,65.4,18427.0,65.34,65.48,65.32,65.4,18427.0
2016-06-02 14:30:00,65.38,65.51,65.31,65.42,13795.0,65.38,65.51,65.31,65.42,13795.0
2016-06-02 15:00:00,65.45,65.72,65.44,65.72,111248.0,65.45,65.72,65.44,65.72,111248.0
2016-06-02 15:30:00,65.72,65.97,65.7,65.96,165516.0,65.72,65.97,65.7,65.96,165516.0
2016-06-03 09:30:00,66.04,66.04,65.2,65.21,33906.0,66.04,66.04,65.2,65.21,33906.0
2016-06-03 10:00:00,65.2,65.2,64.74,64.83,28806.0,65.2,65.2,64.74,64.83,28806.0
2016-06-03 10:30:00,64.84,65.13,64.78,64.97,28497.0,64.84,65.13,64.78,64.97,28497.0
2016-06-03 11:00:00,64.97,65.07,64.8,64.87,12620.0,64.97,65.07,64.8,64.87,12620.0
2016-06-03 11:30:00,64.91,65.17,64.9,65.12,11690.0,64.91,65.17,64.9,65.12,11690.0
2016-06-03 12:00:00,65.16,65.16,64.98,65.07,9158.0,65.16,65.16,64.98,65.07,9158.0
2016-06-03 12:30:00,65.06,65.16,64.95,64.98,14648.0,65.06,65.16,64.95,64.98,14648.0
2016-06-03 13:00:00,65.01,65.12,64.97,65.01,44762.0,65.01,65.12,64.97,65.01,44762.0
2016-06-03 13:30:00,64.97,65.07,64.9,65.03,17503.0,64.97,65.07,64.9,65.03,17503.0
2016-06-03 14:00:00,65.03,65.06,64.89,65.0,17054.0,65.03,65.06,64.89,65.0,17054.0
2016-06-03 14:30:00,65.05,65.16,65.01,65.08,42962.0,65.05,65.16,65.01,65.08,42962.0
2016-06-03 15:00:00,65.07,65.08,65.0,65.01,31886.0,65.07,65.08,65.0,65.01,31886.0
2016-06-03 15:30:00,65.03,65.09,64.93,64.98,125009.0,65.03,65.09,64.93,64.98,125009.0
2016-06-06 09:30:00,65.04,65.77,64.79,65.14,58726.0,65.04,65.77,64.79,65.14,58726.0
2016-06-06 10:00:00,65.15,65.38,65.04,65.34,73783.0,65.15,65.38,65.04,65.34,73783.0
2016-06-06 10:30:00,65.32,65.46,65.22,65.33,68398.0,65.32,65.46,65.22,65.33,68398.0
2016-06-06 11:00:00,65.32,65.5,65.23,65.49,27595.0,65.32,65.5,65.23,65.49,27595.0
2016-06-06 11:30:00,65.44,65.78,65.44,65.73,44078.0,65.44,65.78,65.44,65.73,44078.0
2016-06-06 12:00:00,65.73,65.8,65.69,65.74,53397.0,65.73,65.8,65.69,65.74,53397.0
2016-06-06 12:30:00,65.74,65.9,65.68,65.73,64326.0,65.74,65.9,65.68,65.73,64326.0
2016-06-06 13:00:00,65.73,66.15,65.7,66.15,45244.0,65.73,66.15,65.7,66.15,45244.0
2016-06-06 13:30:00,66.15,66.28,66.14,66.26,35829.0,66.15,66.28,66.14,66.26,35829.0
2016-06-06 14:00:00,66.27,66.59,66.27,66.57,45773.0,66.27,66.59,66.27,66.57,45773.0
2016-06-06 14:30:00,66.58,66.9,66.53,66.67,99026.0,66.58,66.9,66.53,66.67,99026.0
2016-06-06 15:00:00,66.65,66.7,66.56,66.57,63254.0,66.65,66.7,66.56,66.57,63254.0
2016-06-06 15:30:00,66.55,66.64,66.49,66.52,113050.0,66.55,66.64,66.49,66.52,113050.0
2016-06-07 09:30:00,66.78,67.01,66.39,66.88,45664.0,66.78,67.01,66.39,66.88,45664.0
2016-06-07 10:00:00,66.89,66.95,66.66,66.81,13425.0,66.89,66.95,66.66,66.81,13425.0
2016-06-07 10:30:00,66.8,66.85,66.61,66.72,15757.0,66.8,66.85,66.61,66.72,15757.0
2016-06-07 11:00:00,66.74,66.9,66.71,66.88,18114.0,66.74,66.9,66.71,66.88,18114.0
2016-06-07 11:30:00,66.9,67.04,66.82,66.98,26969.0,66.9,67.04,66.82,66.98,26969.0
2016-06-07 12:00:00,67.0,67.09,66.99,67.07,18539.0,67.0,67.09,66.99,67.07,18539.0
2016-06-07 12:30:00,67.05,67.2,67.04,67.18,16419.0,67.05,67.2,67.04,67.18,16419.0
2016-06-07 13:00:00,67.19,67.34,67.14,67.34,21073.0,67.19,67.34,67.14,67.34,21073.0
2016-06-07 13:30:00,67.34,67.57,67.31,67.51,67403.0,67.34,67.57,67.31,67.51,67403.0
2016-06-07 14:00:00,67.52,67.57,67.36,67.54,29471.0,67.52,67.57,67.36,67.54,29471.0
2016-06-07 14:30:00,67.51,67.63,67.5,67.56,35954.0,67.51,67.63,67.5,67.56,35954.0
2016-06-07 15:00:00,67.54,67.56,67.42,67.52,32060.0,67.54,67.56,67.42,67.52,32060.0
2016-06-07 15:30:00,67.5,67.63,67.45,67.49,73965.0,67.5,67.63,67.45,67.49,73965.0
2016-06-08 09:30:00,67.62,67.94,67.38,67.9,12322.0,67.62,67.94,67.38,67.9,12322.0
2016-06-08 10:00:00,67.91,67.92,67.53,67.55,12679.0,67.91,67.92,67.53,67.55,12679.0
2016-06-08 10:30:00,67.55,67.74,67.48,67.69,8975.0,67.55,67.74,67.48,67.69,8975.0
2016-06-08 11:00:00,67.69,67.79,67.62,67.79,28361.0,67.69,67.79,67.62,67.79,28361.0
2016-06-08 11:30:00,67.79,67.99,67.72,67.72,13593.0,67.79,67.99,67.72,67.72,13593.0
2016-06-08 12:00:00,67.72,67.77,67.53,67.57,24090.0,67.72,67.77,67.53,67.57,24090.0
2016-06-08 12:30:00,67.6,67.71,67.52,67.71,13272.0,67.6,67.71,67.52,67.71,13272.0
2016-06-08 13:00:00,67.79,67.79,67.59,67.62,68359.0,67.79,67.79,67.59,67.62,68359.0
2016-06-08 13:30:00,67.6,67.64,67.53,67.57,14293.0,67.6,67.64,67.53,67.57,14293.0
2016-06-08 14:00:00,67.58,67.67,67.48,67.67,31068.0,67.58,67.67,67.48,67.67,31068.0
2016-06-08 14:30:00,67.67,67.69,67.54,67.64,37429.0,67.67,67.69,67.54,67.64,37429.0
2016-06-08 15:00:00,67.66,67.85,67.65,67.75,32191.0,67.66,67.85,67.65,67.75,32191.0
2016-06-08 15:30:00,67.77,67.84,67.66,67.72,76561.0,67.77,67.84,67.66,67.72,76561.0
2016-06-09 09:30:00,67.21,67.35,66.38,67.3,35836.0,67.21,67.35,66.38,67.3,35836.0
2016-06-09 10:00:00,67.41,67.41,67.09,67.25,28249.0,67.41,67.41,67.09,67.25,28249.0
2016-06-09 10:30:00,67.26,67.56,67.23,67.42,32816.0,67.26,67.56,67.23,67.42,32816.0
2016-06-09 11:00:00,67.41,67.58,67.25,67.54,15225.0,67.41,67.58,67.25,67.54,15225.0
2016-06-09 11:30:00,67.56,67.59,67.39,67.42,10393.0,67.56,67.59,67.39,67.42,10393.0
2016-06-09 12:00:00,67.43,67.44,67.24,67.39,11776.0,67.43,67.44,67.24,67.39,11776.0
2016-06-09 12:30:00,67.5,67.6,67.47,67.48,14329.0,67.5,67.6,67.47,67.48,14329.0
2016-06-09 13:00:00,67.49,67.74,67.49,67.61,17559.0,67.49,67.74,67.49,67.61,17559.0
2016-06-09 13:30:00,67.61,67.68,67.46,67.56,15153.0,67.61,67.68,67.46,67.56,15153.0
2016-06-09 14:00:00,67.59,67.8,67.47,67.71,38033.0,67.59,67.8,67.47,67.71,38033.0
2016-06-09 14:30:00,67.73,67.92,67.73,67.88,27793.0,67.73,67.92,67.73,67.88,27793.0
2016-06-09 15:00:00,67.89,68.01,67.86,67.98,31986.0,67.89,68.01,67.86,67.98,31986.0
2016-06-09 15:30:00,67.99,68.07,67.96,67.98,59647.0,67.99,68.07,67.96,67.98,59647.0
2016-06-10 09:30:00,67.05,67.36,66.62,66.8,13144.0,67.05,67.36,66.62,66.8,13144.0
2016-06-10 10:00:00,66.8,67.21,66.73,67.07,12115.0,66.8,67.21,66.73,67.07,12115.0
2016-06-10 10:30:00,67.07,67.21,66.98,67.11,9878.0,67.07,67.21,66.98,67.11,9878.0
2016-06-10 11:00:00,67.15,67.42,67.03,67.22,15882.0,67.15,67.42,67.03,67.22,15882.0
2016-06-10 11:30:00,67.21,67.22,66.87,66.89,10047.0,67.21,67.22,66.87,66.89,10047.0
2016-06-10 12:00:00,66.88,66.95,66.66,66.71,11585.0,66.88,66.95,66.66,66.71,11585.0
2016-06-10 12:30:00,66.71,66.83,66.65,66.77,8300.0,66.71,66.83,66.65,66.77,8300.0
2016-06-10 13:00:00,66.76,66.9,66.74,66.79,8003.0,66.76,66.9,66.74,66.79,8003.0
2016-06-10 13:30:00,66.76,66.8,66.55,66.55,10334.0,66.76,66.8,66.55,66.55,10334.0
2016-06-10 14:00:00,66.57,66.59,66.44,66.56,18031.0,66.57,66.59,66.44,66.56,18031.0
2016-06-10 14:30:00,66.55,66.63,66.47,66.47,11889.0,66.55,66.63,66.47,66.47,11889.0
2016-06-10 15:00:00,66.51,66.61,66.41,66.58,31632.0,66.51,66.61,66.41,66.58,31632.0
2016-06-10 15:30:00,66.58,66.8,66.57,66.69,109653.0,66.58,66.8,66.57,66.69,109653.0
2016-06-13 09:30:00,66.3,66.62,66.0,66.22,22632.0,66.3,66.62,66.0,66.22,22632.0
2016-06-13 10:00:00,66.33,66.85,66.33,66.81,23770.0,66.33,66.85,66.33,66.81,23770.0
2016-06-13 10:30:00,66.85,66.88,66.34,66.41,10290.0,66.85,66.88,66.34,66.41,10290.0
2016-06-13 11:00:00,66.41,66.58,66.36,66.56,17995.0,66.41,66.58,66.36,66.56,17995.0
2016-06-13 11:30:00,66.56,66.56,66.31,66.41,14798.0,66.56,66.56,66.31,66.41,14798.0
2016-06-13 12:00:00,66.34,66.61,66.33,66.57,14660.0,66.34,66.61,66.33,66.57,14660.0
2016-06-13 12:30:00,66.55,66.64,66.47,66.55,10524.0,66.55,66.64,66.47,66.55,10524.0
2016-06-13 13:00:00,66.56,66.56,66.35,66.37,10575.0,66.56,66.56,66.35,66.37,10575.0
2016-06-13 13:30:00,66.37,66.4,66.03,66.07,17475.0,66.37,66.4,66.03,66.07,17475.0
2016-06-13 14:00:00,66.07,66.17,65.98,66.01,16043.0,66.07,66.17,65.98,66.01,16043.0
2016-06-13 14:30:00,65.99,66.34,65.98,66.11,31989.0,65.99,66.34,65.98,66.11,31989.0
2016-06-13 15:00:00,66.13,66.18,66.01,66.01,40595.0,66.13,66.18,66.01,66.01,40595.0
2016-06-13 15:30:00,66.0,66.08,65.87,65.96,68429.0,66.0,66.08,65.87,65.96,68429.0
2016-06-14 09:30:00,65.58,66.1,65.55,65.96,15593.0,65.58,66.1,65.55,65.96,15593.0
2016-06-14 10:00:00,65.97,65.99,65.51,65.62,12992.0,65.97,65.99,65.51,65.62,12992.0
2016-06-14 10:30:00,65.72,65.77,65.55,65.71,13291.0,65.72,65.77,65.55,65.71,13291.0
2016-06-14 11:00:00,65.69,65.86,65.65,65.72,9271.0,65.69,65.86,65.65,65.72,9271.0
2016-06-14 11:30:00,65.78,65.98,65.74,65.9,8206.0,65.78,65.98,65.74,65.9,8206.0
2016-06-14 12:00:00,65.9,66.28,65.85,66.28,7979.0,65.9,66.28,65.85,66.28,7979.0
2016-06-14 12:30:00,66.22,66.22,65.98,66.13,8690.0,66.22,66.22,65.98,66.13,8690.0
2016-06-14 13:00:00,66.15,66.21,66.04,66.11,5900.0,66.15,66.21,66.04,66.11,5900.0
2016-06-14 13:30:00,66.11,66.2,65.98,66.1,12033.0,66.11,66.2,65.98,66.1,12033.0
2016-06-14 14:00:00,66.11,66.23,65.98,66.15,18933.0,66.11,66.23,65.98,66.15,18933.0
2016-06-14 14:30:00,66.14,66.15,65.78,65.81,20322.0,66.14,66.15,65.78,65.81,20322.0
2016-06-14 15:00:00,65.82,66.23,65.76,66.17,17577.0,65.82,66.23,65.76,66.17,17577.0
2016-06-14 15:30:00,66.15,66.19,65.96,66.04,54904.0,66.15,66.19,65.96,66.04,54904.0
2016-06-15 09:30:00,66.43,66.43,65.75,65.75,34851.0,66.43,66.43,65.75,65.75,34851.0
2016-06-15 10:00:00,65.78,66.02,65.78,66.02,18437.0,65.78,66.02,65.78,66.02,18437.0
2016-06-15 10:30:00,66.08,66.33,66.04,66.2,10597.0,66.08,66.33,66.04,66.2,10597.0
2016-06-15 11:00:00,66.2,66.34,66.05,66.05,15072.0,66.2,66.34,66.05,66.05,15072.0
2016-06-15 11:30:00,66.05,66.28,66.01,66.25,8501.0,66.05,66.28,66.01,66.25,8501.0
2016-06-15 12:00:00,66.19,66.23,65.85,65.85,25056.0,66.19,66.23,65.85,65.85,25056.0
2016-06-15 12:30:00,65.91,66.13,65.91,66.11,14795.0,65.91,66.13,65.91,66.11,14795.0
2016-06-15 13:00:00,66.12,66.24,66.09,66.21,15164.0,66.12,66.24,66.09,66.21,15164.0
2016-06-15 13:30:00,66.26,66.39,66.17,66.39,8732.0,66.26,66.39,66.17,66.39,8732.0
2016-06-15 14:00:00,66.44,66.73,66.3,66.35,26767.0,66.44,66.73,66.3,66.35,26767.0
2016-06-15 14:30:00,66.33,66.62,66.25,66.51,18656.0,66.33,66.62,66.25,66.51,18656.0
2016-06-15 15:00:00,66.49,66.55,66.42,66.48,19280.0,66.49,66.55,66.42,66.48,19280.0
2016-06-15 15:30:00,66.47,66.47,66.07,66.16,56921.0,66.47,66.47,66.07,66.16,56921.0
2016-06-16 09:30:00,65.63,65.63,65.01,65.01,19942.0,65.63,65.63,65.01,65.01,19942.0
2016-06-16 10:00:00,65.11,65.29,65.03,65.11,14136.0,65.11,65.29,65.03,65.11,14136.0
2016-06-16 10:30:00,65.15,65.18,64.87,65.16,8904.0,65.15,65.18,64.87,65.16,8904.0
2016-06-16 11:00:00,65.18,65.47,65.13,65.43,15690.0,65.18,65.47,65.13,65.43,15690.0
2016-06-16 11:30:00,65.34,65.4,65.07,65.18,6000.0,65.34,65.4,65.07,65.18,6000.0
2016-06-16 12:00:00,65.15,65.47,65.11,65.44,11710.0,65.15,65.47,65.11,65.44,11710.0
2016-06-16 12:30:00,65.45,65.71,65.38,65.48,19440.0,65.45,65.71,65.38,65.48,19440.0
2016-06-16 13:00:00,65.5,65.63,65.49,65.55,11822.0,65.5,65.63,65.49,65.55,11822.0
2016-06-16 13:30:00,65.56,65.56,65.33,65.38,8053.0,65.56,65.56,65.33,65.38,8053.0
2016-06-16 14:00:00,65.41,65.73,65.39,65.6,9502.0,65.41,65.73,65.39,65.6,9502.0
2016-06-16 14:30:00,65.64,65.89,65.62,65.83,10350.0,65.64,65.89,65.62,65.83,10350.0
2016-06-16 15:00:00,65.78,66.04,65.75,66.02,16540.0,65.78,66.04,65.75,66.02,16540.0
2016-06-16 15:30:00,66.02,66.15,65.94,66.01,50924.0,66.02,66.15,65.94,66.01,50924.0
2016-06-17 09:30:00,65.74,65.88,65.3,65.41,149049.0,65.74,65.88,65.3,65.41,149049.0
2016-06-17 10:00:00,65.39,65.74,65.21,65.43,31531.0,65.39,65.74,65.21,65.43,31531.0
2016-06-17 10:30:00,65.4,65.45,65.21,65.32,25353.0,65.4,65.45,65.21,65.32,25353.0
2016-06-17 11:00:00,65.31,65.36,65.11,65.19,18695.0,65.31,65.36,65.11,65.19,18695.0
2016-06-17 11:30:00,65.16,65.4,65.14,65.33,11329.0,65.16,65.4,65.14,65.33,11329.0
2016-06-17 12:00:00,65.31,65.51,65.28,65.44,14427.0,65.31,65.51,65.28,65.44,14427.0
2016-06-17 12:30:00,65.46,65.47,65.3,65.34,12101.0,65.46,65.47,65.3,65.34,12101.0
2016-06-17 13:00:00,65.33,65.54,65.2,65.47,13004.0,65.33,65.54,65.2,65.47,13004.0
2016-06-17 13:30:00,65.47,65.74,65.43,65.62,14793.0,65.47,65.74,65.43,65.62,14793.0
2016-06-17 14:00:00,65.61,65.73,65.51,65.65,19605.0,65.61,65.73,65.51,65.65,19605.0
2016-06-17 14:30:00,65.67,65.84,65.65,65.73,25047.0,65.67,65.84,65.65,65.73,25047.0
2016-06-17 15:00:00,65.77,65.8,65.56,65.76,35008.0,65.77,65.8,65.56,65.76,35008.0
2016-06-17 15:30:00,65.73,65.83,65.64,65.76,107488.0,65.73,65.83,65.64,65.76,107488.0
2016-06-20 09:30:00,66.75,67.0,66.48,66.73,14926.0,66.75,67.0,66.48,66.73,14926.0
2016-06-20 10:00:00,66.79,67.09,66.79,66.93,16576.0,66.79,67.09,66.79,66.93,16576.0
2016-06-20 10:30:00,66.92,67.07,66.86,66.95,24719.0,66.92,67.07,66.86,66.95,24719.0
2016-06-20 11:00:00,66.94,67.09,66.84,66.88,16969.0,66.94,67.09,66.84,66.88,16969.0
2016-06-20 11:30:00,66.88,66.93,66.79,66.93,10200.0,66.88,66.93,66.79,66.93,10200.0
2016-06-20 12:00:00,66.96,67.02,66.8,66.85,58400.0,66.96,67.02,66.8,66.85,58400.0
2016-06-20 12:30:00,66.84,66.97,66.82,66.89,8254.0,66.84,66.97,66.82,66.89,8254.0
2016-06-20 13:00:00,66.86,66.93,66.71,66.71,9938.0,66.86,66.93,66.71,66.71,9938.0
2016-06-20 13:30:00,66.71,66.87,66.7,66.87,7645.0,66.71,66.87,66.7,66.87,7645.0
2016-06-20 14:00:00,66.87,66.88,66.73,66.79,15376.0,66.87,66.88,66.73,66.79,15376.0
2016-06-20 14:30:00,66.8,66.95,66.77,66.92,18702.0,66.8,66.95,66.77,66.92,18702.0
2016-06-20 15:00:00,66.91,66.98,66.73,66.74,23686.0,66.91,66.98,66.73,66.74,23686.0
2016-06-20 15:30:00,66.74,66.84,66.64,66.64,62149.0,66.74,66.84,66.64,66.64,62149.0
2016-06-21 09:30:00,66.9,67.19,66.5,66.95,86637.0,66.9,67.19,66.5,66.95,86637.0
2016-06-21 10:00:00,66.97,67.08,66.67,66.83,14857.0,66.97,67.08,66.67,66.83,14857.0
2016-06-21 10:30:00,66.71,66.73,66.49,66.49,31532.0,66.71,66.73,66.49,66.49,31532.0
2016-06-21 11:00:00,66.48,67.01,66.45,66.92,7435.0,66.48,67.01,66.45,66.92,7435.0
2016-06-21 11:30:00,66.9,66.9,66.67,66.78,14429.0,66.9,66.9,66.67,66.78,14429.0
2016-06-21 12:00:00,66.79,66.94,66.7,66.9,6348.0,66.79,66.94,66.7,66.9,6348.0
2016-06-21 12:30:00,66.93,66.94,66.75,66.81,10335.0,66.93,66.94,66.75,66.81,10335.0
2016-06-21 13:00:00,66.8,66.88,66.74,66.79,12030.0,66.8,66.88,66.74,66.79,12030.0
2016-06-21 13:30:00,66.81,66.86,66.71,66.84,8455.0,66.81,66.86,66.71,66.84,8455.0
2016-06-21 14:00:00,66.85,66.97,66.81,66.97,14086.0,66.85,66.97,66.81,66.97,14086.0
2016-06-21 14:30:00,66.97,67.15,66.97,66.98,11414.0,66.97,67.15,66.97,66.98,11414.0
2016-06-21 15:00:00,66.97,67.08,66.87,67.02,12657.0,66.97,67.08,66.87,67.02,12657.0
2016-06-21 15:30:00,67.05,67.05,66.82,66.83,68481.0,67.05,67.05,66.82,66.83,68481.0
2016-06-22 09:30:00,66.87,67.37,66.8,67.04,17015.0,66.87,67.37,66.8,67.04,17015.0
2016-06-22 10:00:00,67.06,67.2,66.88,66.94,25313.0,67.06,67.2,66.88,66.94,25313.0
2016-06-22 10:30:00,66.94,67.17,66.82,66.96,26034.0,66.94,67.17,66.82,66.96,26034.0
2016-06-22 11:00:00,66.95,67.11,66.9,67.08,13134.0,66.95,67.11,66.9,67.08,13134.0
2016-06-22 11:30:00,67.06,67.1,66.83,67.03,21966.0,67.06,67.1,66.83,67.03,21966.0
2016-06-22 12:00:00,67.04,67.06,66.84,66.85,11051.0,67.04,67.06,66.84,66.85,11051.0
2016-06-22 12:30:00,66.89,66.92,66.71,66.79,6271.0,66.89,66.92,66.71,66.79,6271.0
2016-06-22 13:00:00,66.79,66.79,66.56,66.62,8021.0,66.79,66.79,66.56,66.62,8021.0
2016-06-22 13:30:00,66.65,66.73,66.59,66.63,21823.0,66.65,66.73,66.59,66.63,21823.0
2016-06-22 14:00:00,66.63,66.67,66.52,66.6,29526.0,66.63,66.67,66.52,66.6,29526.0
2016-06-22 14:30:00,66.62,66.62,66.47,66.52,20013.0,66.62,66.62,66.47,66.52,20013.0
2016-06-22 15:00:00,66.53,66.6,66.41,66.41,38484.0,66.53,66.6,66.41,66.41,38484.0
2016-06-22 15:30:00,66.42,66.52,66.38,66.47,67885.0,66.42,66.52,66.38,66.47,67885.0
2016-06-23 09:30:00,67.24,67.47,66.9,67.2,28083.0,67.24,67.47,66.9,67.2,28083.0
2016-06-23 10:00:00,67.24,67.36,67.05,67.1,14582.0,67.24,67.36,67.05,67.1,14582.0
2016-06-23 10:30:00,67.14,67.27,66.97,67.15,14414.0,67.14,67.27,66.97,67.15,14414.0
2016-06-23 11:00:00,67.19,67.25,67.13,67.2,10941.0,67.19,67.25,67.13,67.2,10941.0
2016-06-23 11:30:00,67.21,67.33,67.15,67.24,21010.0,67.21,67.33,67.15,67.24,21010.0
2016-06-23 12:00:00,67.26,67.28,67.18,67.27,10600.0,67.26,67.28,67.18,67.27,10600.0
2016-06-23 12:30:00,67.28,67.28,67.07,67.1,16960.0,67.28,67.28,67.07,67.1,16960.0
2016-06-23 13:00:00,67.11,67.12,67.01,67.08,10507.0,67.11,67.12,67.01,67.08,10507.0
2016-06-23 13:30:00,67.11,67.14,66.97,67.0,18791.0,67.11,67.14,66.97,67.0,18791.0
2016-06-23 14:00:00,67.0,67.01,66.94,66.97,21712.0,67.0,67.01,66.94,66.97,21712.0
2016-06-23 14:30:00,66.99,67.27,66.97,67.16,42544.0,66.99,67.27,66.97,67.16,42544.0
2016-06-23 15:00:00,67.17,67.18,67.04,67.09,21585.0,67.17,67.18,67.04,67.09,21585.0
2016-06-23 15:30:00,67.09,67.34,67.09,67.32,90672.0,67.09,67.34,67.09,67.32,90672.0
2016-06-24 09:30:00,64.68,65.27,64.68,64.86,51251.0,64.68,65.27,64.68,64.86,51251.0
2016-06-24 10:00:00,64.87,65.14,64.73,64.88,40418.0,64.87,65.14,64.73,64.88,40418.0
2016-06-24 10:30:00,64.84,64.96,64.62,64.65,22372.0,64.84,64.96,64.62,64.65,22372.0
2016-06-24 11:00:00,64.64,64.68,64.29,64.49,16147.0,64.64,64.68,64.29,64.49,16147.0
2016-06-24 11:30:00,64.47,64.48,64.22,64.28,18219.0,64.47,64.48,64.22,64.28,18219.0
2016-06-24 12:00:00,64.28,64.31,63.98,64.04,13444.0,64.28,64.31,63.98,64.04,13444.0
2016-06-24 12:30:00,64.1,64.1,63.55,63.65,12306.0,64.1,64.1,63.55,63.65,12306.0
2016-06-24 13:00:00,63.64,63.72,63.48,63.49,10697.0,63.64,63.72,63.48,63.49,10697.0
2016-06-24 13:30:00,63.49,63.66,63.35,63.51,30204.0,63.49,63.66,63.35,63.51,30204.0
2016-06-24 14:00:00,63.59,63.62,63.21,63.23,27452.0,63.59,63.62,63.21,63.23,27452.0
2016-06-24 14:30:00,63.25,63.25,62.96,63.08,72304.0,63.25,63.25,62.96,63.08,72304.0
2016-06-24 15:00:00,63.06,63.09,62.8,62.93,55454.0,63.06,63.09,62.8,62.93,55454.0
2016-06-24 15:30:00,62.92,63.34,62.9,63.07,214589.0,62.92,63.34,62.9,63.07,214589.0
2016-06-27 09:30:00,62.1,62.22,61.2,61.2,27265.0,62.1,62.22,61.2,61.2,27265.0
2016-06-27 10:00:00,61.24,61.48,60.58,60.6,43673.0,61.24,61.48,60.58,60.6,43673.0
2016-06-27 10:30:00,60.63,60.79,60.26,60.31,40108.0,60.63,60.79,60.26,60.31,40108.0
2016-06-27 11:00:00,60.3,60.81,60.3,60.77,31841.0,60.3,60.81,60.3,60.77,31841.0
2016-06-27 11:30:00,60.76,61.07,60.7,60.89,24396.0,60.76,61.07,60.7,60.89,24396.0
2016-06-27 12:00:00,60.89,60.98,60.59,60.89,17164.0,60.89,60.98,60.59,60.89,17164.0
2016-06-27 12:30:00,60.93,60.97,60.65,60.81,19746.0,60.93,60.97,60.65,60.81,19746.0
2016-06-27 13:00:00,60.78,60.91,60.77,60.86,19134.0,60.78,60.91,60.77,60.86,19134.0
2016-06-27 13:30:00,60.87,60.89,60.57,60.69,25690.0,60.87,60.89,60.57,60.69,25690.0
2016-06-27 14:00:00,60.68,60.71,60.49,60.58,20271.0,60.68,60.71,60.49,60.58,20271.0
2016-06-27 14:30:00,60.57,60.61,60.01,60.06,32479.0,60.57,60.61,60.01,60.06,32479.0
2016-06-27 15:00:00,60.08,60.24,59.94,60.05,44874.0,60.08,60.24,59.94,60.05,44874.0
2016-06-27 15:30:00,60.06,60.33,60.0,60.01,89298.0,60.06,60.33,60.0,60.01,89298.0
2016-06-28 09:30:00,60.87,61.1,60.28,60.87,29128.0,60.87,61.1,60.28,60.87,29128.0
2016-06-28 10:00:00,60.9,60.96,60.68,60.68,15862.0,60.9,60.96,60.68,60.68,15862.0
2016-06-28 10:30:00,60.71,60.8,60.39,60.41,36020.0,60.71,60.8,60.39,60.41,36020.0
2016-06-28 11:00:00,60.39,60.4,60.0,60.04,34523.0,60.39,60.4,60.0,60.04,34523.0
2016-06-28 11:30:00,60.05,60.38,60.01,60.27,22605.0,60.05,60.38,60.01,60.27,22605.0
2016-06-28 12:00:00,60.26,60.37,60.16,60.22,18419.0,60.26,60.37,60.16,60.22,18419.0
2016-06-28 12:30:00,60.24,60.38,60.15,60.17,22225.0,60.24,60.38,60.15,60.17,22225.0
2016-06-28 13:00:00,60.15,60.28,60.02,60.06,28487.0,60.15,60.28,60.02,60.06,28487.0
2016-06-28 13:30:00,60.05,60.15,60.02,60.14,26975.0,60.05,60.15,60.02,60.14,26975.0
2016-06-28 14:00:00,60.13,60.22,60.02,60.22,31188.0,60.13,60.22,60.02,60.22,31188.0
2016-06-28 14:30:00,60.22,60.78,60.22,60.66,35559.0,60.22,60.78,60.22,60.66,35559.0
2016-06-28 15:00:00,60.65,60.73,60.49,60.55,48673.0,60.65,60.73,60.49,60.55,48673.0
2016-06-28 15:30:00,60.56,60.68,60.45,60.67,127086.0,60.56,60.68,60.45,60.67,127086.0
2016-06-29 09:30:00,61.51,62.08,61.08,61.15,27605.0,61.51,62.08,61.08,61.15,27605.0
2016-06-29 10:00:00,61.2,61.21,60.35,60.42,34081.0,61.2,61.21,60.35,60.42,34081.0
2016-06-29 10:30:00,60.4,60.61,60.27,60.33,56220.0,60.4,60.61,60.27,60.33,56220.0
2016-06-29 11:00:00,60.32,60.46,60.3,60.4,58645.0,60.32,60.46,60.3,60.4,58645.0
2016-06-29 11:30:00,60.41,60.41,60.12,60.31,34988.0,60.41,60.41,60.12,60.31,34988.0
2016-06-29 12:00:00,60.31,60.5,60.3,60.4,65866.0,60.31,60.5,60.3,60.4,65866.0
2016-06-29 12:30:00,60.4,60.41,60.1,60.15,57045.0,60.4,60.41,60.1,60.15,57045.0
2016-06-29 13:00:00,60.15,60.43,60.14,60.37,56635.0,60.15,60.43,60.14,60.37,56635.0
2016-06-29 13:30:00,60.39,60.43,60.2,60.29,54504.0,60.39,60.43,60.2,60.29,54504.0
2016-06-29 14:00:00,60.29,60.49,60.29,60.4,91136.0,60.29,60.49,60.29,60.4,91136.0
2016-06-29 14:30:00,60.41,60.68,60.4,60.67,59989.0,60.41,60.68,60.4,60.67,59989.0
2016-06-29 15:00:00,60.68,60.71,60.48,60.58,83260.0,60.68,60.71,60.48,60.58,83260.0
2016-06-29 15:30:00,60.58,60.58,60.44,60.48,167245.0,60.58,60.58,60.44,60.48,167245.0
2016-06-30 09:30:00,60.76,60.96,60.35,60.55,25490.0,60.76,60.96,60.35,60.55,25490.0
2016-06-30 10:00:00,60.55,60.59,60.23,60.3,109359.0,60.55,60.59,60.23,60.3,109359.0
2016-06-30 10:30:00,60.3,60.56,60.27,60.56,48271.0,60.3,60.56,60.27,60.56,48271.0
2016-06-30 11:00:00,60.55,60.82,60.46,60.77,96899.0,60.55,60.82,60.46,60.77,96899.0
2016-06-30 11:30:00,60.76,60.86,60.62,60.67,29509.0,60.76,60.86,60.62,60.67,29509.0
2016-06-30 12:00:00,60.66,60.93,60.64,60.84,65554.0,60.66,60.93,60.64,60.84,65554.0
2016-06-30 12:30:00,60.85,61.05,60.76,61.05,82803.0,60.85,61.05,60.76,61.05,82803.0
2016-06-30 13:00:00,61.05,61.13,60.97,60.99,22900.0,61.05,61.13,60.97,60.99,22900.0
2016-06-30 13:30:00,61.03,61.25,60.98,61.25,20322.0,61.03,61.25,60.98,61.25,20322.0
2016-06-30 14:00:00,61.25,61.53,61.24,61.44,14955.0,61.25,61.53,61.24,61.44,14955.0
2016-06-30 14:30:00,61.46,61.77,61.41,61.73,31218.0,61.46,61.77,61.41,61.73,31218.0
2016-06-30 15:00:00,61.72,61.85,61.67,61.8,48392.0,61.72,61.85,61.67,61.8,48392.0
2016-06-30 15:30:00,61.81,61.92,61.66,61.92,113895.0,61.81,61.92,61.66,61.92,113895.0
2016-07-01 09:30:00,61.9,62.56,61.88,62.37,20804.0,61.9,62.56,61.88,62.37,20804.0
2016-07-01 10:00:00,62.35,62.59,62.26,62.44,44755.0,62.35,62.59,62.26,62.44,44755.0
2016-07-01 10:30:00,62.39,62.45,62.14,62.42,80640.0,62.39,62.45,62.14,62.42,80640.0
2016-07-01 11:00:00,62.39,62.44,61.92,61.92,15613.0,62.39,62.44,61.92,61.92,15613.0
2016-07-01 11:30:00,61.87,62.03,61.76,62.03,14395.0,61.87,62.03,61.76,62.03,14395.0
2016-07-01 12:00:00,62.07,62.07,61.79,61.79,11139.0,62.07,62.07,61.79,61.79,11139.0
2016-07-01 12:30:00,61.79,61.92,61.74,61.9,24242.0,61.79,61.92,61.74,61.9,24242.0
2016-07-01 13:00:00,61.89,61.97,61.84,61.84,8821.0,61.89,61.97,61.84,61.84,8821.0
2016-07-01 13:30:00,61.78,61.93,61.78,61.86,14377.0,61.78,61.93,61.78,61.86,14377.0
2016-07-01 14:00:00,61.81,61.91,61.79,61.86,5858.0,61.81,61.91,61.79,61.86,5858.0
2016-07-01 14:30:00,61.85,61.86,61.72,61.77,9394.0,61.85,61.86,61.72,61.77,9394.0
2016-07-01 15:00:00,61.8,61.96,61.77,61.89,25663.0,61.8,61.96,61.77,61.89,25663.0
2016-07-01 15:30:00,61.88,61.96,61.77,61.86,57333.0,61.88,61.96,61.77,61.86,57333.0
2016-07-05 09:30:00,61.3,61.3,60.27,60.4,27503.0,61.3,61.3,60.27,60.4,27503.0
2016-07-05 10:00:00,60.45,60.51,60.21,60.36,44136.0,60.45,60.51,60.21,60.36,44136.0
2016-07-05 10:30:00,60.35,60.5,60.28,60.28,27073.0,60.35,60.5,60.28,60.28,27073.0
2016-07-05 11:00:00,60.26,60.29,60.04,60.21,28242.0,60.26,60.29,60.04,60.21,28242.0
2016-07-05 11:30:00,60.21,60.25,60.04,60.16,21058.0,60.21,60.25,60.04,60.16,21058.0
2016-07-05 12:00:00,60.15,60.31,60.1,60.29,9057.0,60.15,60.31,60.1,60.29,9057.0
2016-07-05 12:30:00,60.27,60.35,60.19,60.29,9252.0,60.27,60.35,60.19,60.29,9252.0
2016-07-05 13:00:00,60.27,60.36,60.18,60.18,7700.0,60.27,60.36,60.18,60.18,7700.0
2016-07-05 13:30:00,60.2,60.2,60.0,60.04,9481.0,60.2,60.2,60.0,60.04,9481.0
2016-07-05 14:00:00,60.05,60.37,60.05,60.14,19721.0,60.05,60.37,60.05,60.14,19721.0
2016-07-05 14:30:00,60.13,60.17,59.97,60.09,19501.0,60.13,60.17,59.97,60.09,19501.0
2016-07-05 15:00:00,60.07,60.16,60.0,60.03,22812.0,60.07,60.16,60.0,60.03,22812.0
2016-07-05 15:30:00,60.02,60.34,60.01,60.17,111975.0,60.02,60.34,60.01,60.17,111975.0
2016-07-06 09:30:00,59.66,59.98,58.66,59.05,51392.0,59.66,59.98,58.66,59.05,51392.0
2016-07-06 10:00:00,59.11,59.27,58.71,58.81,36043.0,59.11,59.27,58.71,58.81,36043.0
2016-07-06 10:30:00,58.78,59.27,58.78,59.25,51135.0,58.78,59.27,58.78,59.25,51135.0
2016-07-06 11:00:00,59.32,59.48,59.25,59.34,29020.0,59.32,59.48,59.25,59.34,29020.0
2016-07-06 11:30:00,59.29,59.46,59.19,59.44,18128.0,59.29,59.46,59.19,59.44,18128.0
2016-07-06 12:00:00,59.46,59.64,59.45,59.59,20844.0,59.46,59.64,59.45,59.59,20844.0
2016-07-06 12:30:00,59.57,59.76,59.55,59.62,16131.0,59.57,59.76,59.55,59.62,16131.0
2016-07-06 13:00:00,59.64,59.9,59.61,59.72,18279.0,59.64,59.9,59.61,59.72,18279.0
2016-07-06 13:30:00,59.7,59.75,59.58,59.62,18361.0,59.7,59.75,59.58,59.62,18361.0
2016-07-06 14:00:00,59.64,59.67,59.44,59.58,21665.0,59.64,59.67,59.44,59.58,21665.0
2016-07-06 14:30:00,59.56,59.89,59.56,59.82,22576.0,59.56,59.89,59.56,59.82,22576.0
2016-07-06 15:00:00,59.83,59.84,59.7,59.76,40448.0,59.83,59.84,59.7,59.76,40448.0
2016-07-06 15:30:00,59.75,59.9,59.73,59.85,113370.0,59.75,59.9,59.73,59.85,113370.0
2016-07-07 09:30:00,59.88,60.54,59.88,60.52,66916.0,59.88,60.54,59.88,60.52,66916.0
2016-07-07 10:00:00,60.5,60.83,60.35,60.8,42761.0,60.5,60.83,60.35,60.8,42761.0
2016-07-07 10:30:00,60.81,60.98,60.53,60.58,35543.0,60.81,60.98,60.53,60.58,35543.0
2016-07-07 11:00:00,60.56,60.85,60.5,60.73,53367.0,60.56,60.85,60.5,60.73,53367.0
2016-07-07 11:30:00,60.71,60.76,60.4,60.62,35668.0,60.71,60.76,60.4,60.62,35668.0
2016-07-07 12:00:00,60.6,60.82,60.48,60.81,34285.0,60.6,60.82,60.48,60.81,34285.0
2016-07-07 12:30:00,60.81,60.88,60.68,60.71,32895.0,60.81,60.88,60.68,60.71,32895.0
2016-07-07 13:00:00,60.75,61.13,60.75,61.05,64898.0,60.75,61.13,60.75,61.05,64898.0
2016-07-07 13:30:00,61.03,61.11,60.9,61.05,41550.0,61.03,61.11,60.9,61.05,41550.0
2016-07-07 14:00:00,61.06,61.12,60.82,60.97,39863.0,61.06,61.12,60.82,60.97,39863.0
2016-07-07 14:30:00,60.99,61.08,60.91,61.07,40825.0,60.99,61.08,60.91,61.07,40825.0
2016-07-07 15:00:00,61.08,61.32,61.0,61.25,60245.0,61.08,61.32,61.0,61.25,60245.0
2016-07-07 15:30:00,61.25,61.29,61.08,61.1,134270.0,61.25,61.29,61.08,61.1,134270.0
2016-07-08 09:30:00,61.9,62.53,61.9,62.53,26086.0,61.9,62.53,61.9,62.53,26086.0
2016-07-08 10:00:00,62.53,62.74,62.47,62.68,27822.0,62.53,62.74,62.47,62.68,27822.0
2016-07-08 10:30:00,62.69,63.03,62.67,63.02,24213.0,62.69,63.03,62.67,63.02,24213.0
2016-07-08 11:00:00,63.04,63.32,63.0,63.3,23571.0,63.04,63.32,63.0,63.3,23571.0
2016-07-08 11:30:00,63.29,63.49,63.14,63.23,58760.0,63.29,63.49,63.14,63.23,58760.0
2016-07-08 12:00:00,63.25,63.25,63.03,63.05,15163.0,63.25,63.25,63.03,63.05,15163.0
2016-07-08 12:30:00,63.05,63.22,63.05,63.14,10599.0,63.05,63.22,63.05,63.14,10599.0
2016-07-08 13:00:00,63.14,63.18,63.1,63.16,11933.0,63.14,63.18,63.1,63.16,11933.0
2016-07-08 13:30:00,63.14,63.2,63.07,63.19,16931.0,63.14,63.2,63.07,63.19,16931.0
2016-07-08 14:00:00,63.2,63.28,63.14,63.28,27204.0,63.2,63.28,63.14,63.28,27204.0
2016-07-08 14:30:00,63.28,63.3,63.12,63.21,22045.0,63.28,63.3,63.12,63.21,22045.0
2016-07-08 15:00:00,63.21,63.35,63.13,63.33,30110.0,63.21,63.35,63.13,63.33,30110.0
2016-07-08 15:30:00,63.33,63.33,63.2,63.25,97675.0,63.33,63.33,63.2,63.25,97675.0
2016-07-11 09:30:00,62.98,64.3,62.98,64.24,74013.0,62.98,64.3,62.98,64.24,74013.0
2016-07-11 10:00:00,64.23,64.24,63.53,63.56,15412.0,64.23,64.24,63.53,63.56,15412.0
2016-07-11 10:30:00,63.55,63.73,63.5,63.68,16586.0,63.55,63.73,63.5,63.68,16586.0
2016-07-11 11:00:00,63.74,63.87,63.65,63.74,18260.0,63.74,63.87,63.65,63.74,18260.0
2016-07-11 11:30:00,63.74,63.79,63.45,63.51,17798.0,63.74,63.79,63.45,63.51,17798.0
2016-07-11 12:00:00,63.5,63.59,63.48,63.54,10177.0,63.5,63.59,63.48,63.54,10177.0
2016-07-11 12:30:00,63.52,63.57,63.38,63.41,15697.0,63.52,63.57,63.38,63.41,15697.0
2016-07-11 13:00:00,63.42,63.49,63.17,63.21,19409.0,63.42,63.49,63.17,63.21,19409.0
2016-07-11 13:30:00,63.18,63.2,63.06,63.08,17459.0,63.18,63.2,63.06,63.08,17459.0
2016-07-11 14:00:00,63.06,63.2,62.99,63.19,40434.0,63.06,63.2,62.99,63.19,40434.0
2016-07-11 14:30:00,63.17,63.22,63.11,63.13,37906.0,63.17,63.22,63.11,63.13,37906.0
2016-07-11 15:00:00,63.15,63.35,63.15,63.23,30242.0,63.15,63.35,63.15,63.23,30242.0
2016-07-11 15:30:00,63.21,63.27,63.14,63.16,83942.0,63.21,63.27,63.14,63.16,83942.0
2016-07-12 09:30:00,63.87,64.13,63.81,63.88,15843.0,63.87,64.13,63.81,63.88,15843.0
2016-07-12 10:00:00,63.91,64.2,63.84,64.03,22951.0,63.91,64.2,63.84,64.03,22951.0
2016-07-12 10:30:00,64.04,64.41,64.04,64.36,19595.0,64.04,64.41,64.04,64.36,19595.0
2016-07-12 11:00:00,64.37,64.61,64.32,64.55,23996.0,64.37,64.61,64.32,64.55,23996.0
2016-07-12 11:30:00,64.58,64.65,64.54,64.54,12072.0,64.58,64.65,64.54,64.54,12072.0
2016-07-12 12:00:00,64.53,64.71,64.48,64.48,12010.0,64.53,64.71,64.48,64.48,12010.0
2016-07-12 12:30:00,64.49,64.62,64.38,64.42,11327.0,64.49,64.62,64.38,64.42,11327.0
2016-07-12 13:00:00,64.43,64.43,64.24,64.32,9981.0,64.43,64.43,64.24,64.32,9981.0
2016-07-12 13:30:00,64.35,64.4,64.12,64.17,19972.0,64.35,64.4,64.12,64.17,19972.0
2016-07-12 14:00:00,64.16,64.29,64.13,64.28,18784.0,64.16,64.29,64.13,64.28,18784.0
2016-07-12 14:30:00,64.27,64.39,64.23,64.3,16092.0,64.27,64.39,64.23,64.3,16092.0
2016-07-12 15:00:00,64.31,64.37,64.29,64.31,19215.0,64.31,64.37,64.29,64.31,19215.0
2016-07-12 15:30:00,64.31,64.35,64.23,64.3,46748.0,64.31,64.35,64.23,64.3,46748.0
2016-07-13 09:30:00,64.74,64.79,64.1,64.29,11522.0,64.74,64.79,64.1,64.29,11522.0
2016-07-13 10:00:00,64.34,64.43,64.12,64.2,26882.0,64.34,64.43,64.12,64.2,26882.0
2016-07-13 10:30:00,64.22,64.36,64.17,64.26,42919.0,64.22,64.36,64.17,64.26,42919.0
2016-07-13 11:00:00,64.28,64.29,63.97,63.97,39102.0,64.28,64.29,63.97,63.97,39102.0
2016-07-13 11:30:00,63.97,64.0,63.74,63.81,34438.0,63.97,64.0,63.74,63.81,34438.0
2016-07-13 12:00:00,63.81,63.98,63.77,63.98,40538.0,63.81,63.98,63.77,63.98,40538.0
2016-07-13 12:30:00,63.95,64.07,63.87,64.05,12230.0,63.95,64.07,63.87,64.05,12230.0
2016-07-13 13:00:00,64.01,64.19,64.01,64.07,12614.0,64.01,64.19,64.01,64.07,12614.0
2016-07-13 13:30:00,64.1,64.15,64.02,64.07,15060.0,64.1,64.15,64.02,64.07,15060.0
2016-07-13 14:00:00,64.05,64.17,63.98,64.11,18343.0,64.05,64.17,63.98,64.11,18343.0
2016-07-13 14:30:00,64.1,64.1,63.96,63.99,18504.0,64.1,64.1,63.96,63.99,18504.0
2016-07-13 15:00:00,63.98,64.02,63.93,63.95,24659.0,63.98,64.02,63.93,63.95,24659.0
2016-07-13 15:30:00,63.96,64.05,63.92,64.0,61020.0,63.96,64.05,63.92,64.0,61020.0
2016-07-14 09:30:00,64.86,65.13,64.5,64.71,24689.0,64.86,65.13,64.5,64.71,24689.0
2016-07-14 10:00:00,64.72,64.95,64.66,64.8,15168.0,64.72,64.95,64.66,64.8,15168.0
2016-07-14 10:30:00,64.87,65.06,64.85,64.97,17008.0,64.87,65.06,64.85,64.97,17008.0
2016-07-14 11:00:00,64.98,65.06,64.69,64.71,32984.0,64.98,65.06,64.69,64.71,32984.0
2016-07-14 11:30:00,64.69,64.88,64.6,64.83,11972.0,64.69,64.88,64.6,64.83,11972.0
2016-07-14 12:00:00,64.86,64.94,64.63,64.71,12595.0,64.86,64.94,64.63,64.71,12595.0
2016-07-14 12:30:00,64.71,64.88,64.71,64.74,5662.0,64.71,64.88,64.71,64.74,5662.0
2016-07-14 13:00:00,64.75,64.76,64.64,64.66,6798.0,64.75,64.76,64.64,64.66,6798.0
2016-07-14 13:30:00,64.66,64.77,64.66,64.75,9148.0,64.66,64.77,64.66,64.75,9148.0
2016-07-14 14:00:00,64.77,64.8,64.72,64.76,20879.0,64.77,64.8,64.72,64.76,20879.0
2016-07-14 14:30:00,64.75,64.9,64.74,64.79,16799.0,64.75,64.9,64.74,64.79,16799.0
2016-07-14 15:00:00,64.78,64.79,64.56,64.61,38702.0,64.78,64.79,64.56,64.61,38702.0
2016-07-14 15:30:00,64.61,64.64,64.46,64.52,81084.0,64.61,64.64,64.46,64.52,81084.0
2016-07-15 09:30:00,64.74,65.19,64.59,64.85,12629.0,64.74,65.19,64.59,64.85,12629.0
2016-07-15 10:00:00,64.86,64.97,64.7,64.95,10665.0,64.86,64.97,64.7,64.95,10665.0
2016-07-15 10:30:00,64.92,65.14,64.92,65.14,13894.0,64.92,65.14,64.92,65.14,13894.0
2016-07-15 11:00:00,65.11,65.12,64.92,64.92,13177.0,65.11,65.12,64.92,64.92,13177.0
2016-07-15 11:30:00,64.92,65.0,64.89,65.0,13655.0,64.92,65.0,64.89,65.0,13655.0
2016-07-15 12:00:00,64.97,64.97,64.85,64.94,12467.0,64.97,64.97,64.85,64.94,12467.0
2016-07-15 12:30:00,64.94,64.94,64.7,64.72,13289.0,64.94,64.94,64.7,64.72,13289.0
2016-07-15 13:00:00,64.72,64.82,64.72,64.81,12164.0,64.72,64.82,64.72,64.81,12164.0
2016-07-15 13:30:00,64.83,64.93,64.82,64.89,14754.0,64.83,64.93,64.82,64.89,14754.0
2016-07-15 14:00:00,64.88,64.95,64.83,64.85,16471.0,64.88,64.95,64.83,64.85,16471.0
2016-07-15 14:30:00,64.86,65.06,64.86,65.05,13142.0,64.86,65.06,64.86,65.05,13142.0
2016-07-15 15:00:00,65.04,65.12,65.04,65.1,21775.0,65.04,65.12,65.04,65.1,21775.0
2016-07-15 15:30:00,65.11,65.12,65.0,65.09,61966.0,65.11,65.12,65.0,65.09,61966.0
2016-07-18 09:30:00,64.99,65.36,64.99,65.26,10621.0,64.99,65.36,64.99,65.26,10621.0
2016-07-18 10:00:00,65.28,65.51,65.28,65.36,15239.0,65.28,65.51,65.28,65.36,15239.0
2016-07-18 10:30:00,65.35,65.62,65.35,65.49,10953.0,65.35,65.62,65.35,65.49,10953.0
2016-07-18 11:00:00,65.51,65.52,65.27,65.27,9227.0,65.51,65.52,65.27,65.27,9227.0
2016-07-18 11:30:00,65.29,65.4,65.22,65.31,20484.0,65.29,65.4,65.22,65.31,20484.0
2016-07-18 12:00:00,65.31,65.32,65.19,65.3,13863.0,65.31,65.32,65.19,65.3,13863.0
2016-07-18 12:30:00,65.33,65.39,65.32,65.36,8921.0,65.33,65.39,65.32,65.36,8921.0
2016-07-18 13:00:00,65.32,65.36,65.28,65.34,9290.0,65.32,65.36,65.28,65.34,9290.0
2016-07-18 13:30:00,65.32,65.43,65.32,65.43,10807.0,65.32,65.43,65.32,65.43,10807.0
2016-07-18 14:00:00,65.43,65.43,65.25,65.3,9335.0,65.43,65.43,65.25,65.3,9335.0
2016-07-18 14:30:00,65.3,65.37,65.29,65.31,11467.0,65.3,65.37,65.29,65.31,11467.0
2016-07-18 15:00:00,65.34,65.37,65.08,65.12,97880.0,65.34,65.37,65.08,65.12,97880.0
2016-07-18 15:30:00,65.13,65.3,65.13,65.17,130452.0,65.13,65.3,65.13,65.17,130452.0
2016-07-19 09:30:00,64.83,65.29,64.18,65.12,6783.0,64.83,65.29,64.18,65.12,6783.0
2016-07-19 10:00:00,65.11,65.29,65.08,65.2,9300.0,65.11,65.29,65.08,65.2,9300.0
2016-07-19 10:30:00,65.22,65.22,65.03,65.06,4151.0,65.22,65.22,65.03,65.06,4151.0
2016-07-19 11:00:00,65.11,65.27,65.08,65.12,4074.0,65.11,65.27,65.08,65.12,4074.0
2016-07-19 11:30:00,65.13,65.23,64.99,65.1,50701.0,65.13,65.23,64.99,65.1,50701.0
2016-07-19 12:00:00,65.07,65.16,65.03,65.13,29935.0,65.07,65.16,65.03,65.13,29935.0
2016-07-19 12:30:00,65.12,65.24,65.12,65.24,14862.0,65.12,65.24,65.12,65.24,14862.0
2016-07-19 13:00:00,65.25,65.32,65.21,65.24,10150.0,65.25,65.32,65.21,65.24,10150.0
2016-07-19 13:30:00,65.25,65.28,65.16,65.21,11756.0,65.25,65.28,65.16,65.21,11756.0
2016-07-19 14:00:00,65.2,65.31,65.2,65.3,14387.0,65.2,65.31,65.2,65.3,14387.0
2016-07-19 14:30:00,65.3,65.4,65.24,65.31,14531.0,65.3,65.4,65.24,65.31,14531.0
2016-07-19 15:00:00,65.3,65.32,65.27,65.29,16452.0,65.3,65.32,65.27,65.29,16452.0
2016-07-19 15:30:00,65.29,65.44,65.23,65.43,80487.0,65.29,65.44,65.23,65.43,80487.0
2016-07-20 09:30:00,65.53,65.76,65.08,65.76,9887.0,65.53,65.76,65.08,65.76,9887.0
2016-07-20 10:00:00,65.73,66.12,65.59,66.03,11309.0,65.73,66.12,65.59,66.03,11309.0
2016-07-20 10:30:00,66.07,66.26,66.02,66.22,11328.0,66.07,66.26,66.02,66.22,11328.0
2016-07-20 11:00:00,66.19,66.37,66.13,66.37,38289.0,66.19,66.37,66.13,66.37,38289.0
2016-07-20 11:30:00,66.39,66.47,66.27,66.38,7841.0,66.39,66.47,66.27,66.38,7841.0
2016-07-20 12:00:00,66.35,66.36,66.19,66.33,9110.0,66.35,66.36,66.19,66.33,9110.0
2016-07-20 12:30:00,66.34,66.36,66.29,66.33,7734.0,66.34,66.36,66.29,66.33,7734.0
2016-07-20 13:00:00,66.32,66.57,66.32,66.57,16208.0,66.32,66.57,66.32,66.57,16208.0
2016-07-20 13:30:00,66.58,66.6,66.41,66.47,14006.0,66.58,66.6,66.41,66.47,14006.0
2016-07-20 14:00:00,66.45,66.59,66.43,66.5,14721.0,66.45,66.59,66.43,66.5,14721.0
2016-07-20 14:30:00,66.52,66.56,66.36,66.37,18784.0,66.52,66.56,66.36,66.37,18784.0
2016-07-20 15:00:00,66.35,66.38,66.17,66.18,14395.0,66.35,66.38,66.17,66.18,14395.0
2016-07-20 15:30:00,66.19,66.26,66.11,66.13,41727.0,66.19,66.26,66.11,66.13,41727.0
2016-07-21 09:30:00,66.18,66.26,65.88,65.95,5859.0,66.18,66.26,65.88,65.95,5859.0
2016-07-21 10:00:00,65.98,66.2,65.79,65.87,29002.0,65.98,66.2,65.79,65.87,29002.0
2016-07-21 10:30:00,65.87,66.02,65.86,65.96,17940.0,65.87,66.02,65.86,65.96,17940.0
2016-07-21 11:00:00,65.93,65.98,65.88,65.95,11043.0,65.93,65.98,65.88,65.95,11043.0
2016-07-21 11:30:00,65.92,65.95,65.84,65.87,15762.0,65.92,65.95,65.84,65.87,15762.0
2016-07-21 12:00:00,65.87,65.96,65.87,65.96,9113.0,65.87,65.96,65.87,65.96,9113.0
2016-07-21 12:30:00,65.92,65.97,65.87,65.88,9245.0,65.92,65.97,65.87,65.88,9245.0
2016-07-21 13:00:00,65.86,65.9,65.84,65.86,9300.0,65.86,65.9,65.84,65.86,9300.0
2016-07-21 13:30:00,65.88,65.91,65.76,65.78,8400.0,65.88,65.91,65.76,65.78,8400.0
2016-07-21 14:00:00,65.78,65.84,65.72,65.76,14382.0,65.78,65.84,65.72,65.76,14382.0
2016-07-21 14:30:00,65.76,65.93,65.76,65.92,11839.0,65.76,65.93,65.76,65.92,11839.0
2016-07-21 15:00:00,65.91,65.98,65.8,65.93,33441.0,65.91,65.98,65.8,65.93,33441.0
2016-07-21 15:30:00,65.94,66.01,65.87,65.96,56375.0,65.94,66.01,65.87,65.96,56375.0
2016-07-22 09:30:00,65.86,65.86,65.17,65.61,25654.0,65.86,65.86,65.17,65.61,25654.0
2016-07-22 10:00:00,65.63,65.75,65.58,65.65,4303.0,65.63,65.75,65.58,65.65,4303.0
2016-07-22 10:30:00,65.68,66.0,65.64,65.91,8743.0,65.68,66.0,65.64,65.91,8743.0
2016-07-22 11:00:00,65.91,65.91,65.56,65.63,26670.0,65.91,65.91,65.56,65.63,26670.0
2016-07-22 11:30:00,65.63,65.85,65.63,65.84,11800.0,65.63,65.85,65.63,65.84,11800.0
2016-07-22 12:00:00,65.85,66.05,65.85,66.01,15334.0,65.85,66.05,65.85,66.01,15334.0
2016-07-22 12:30:00,66.03,66.11,65.96,65.96,8779.0,66.03,66.11,65.96,65.96,8779.0
2016-07-22 13:00:00,65.97,66.1,65.97,66.09,5726.0,65.97,66.1,65.97,66.09,5726.0
2016-07-22 13:30:00,66.11,66.19,65.98,66.01,17367.0,66.11,66.19,65.98,66.01,17367.0
2016-07-22 14:00:00,66.01,66.04,65.81,65.81,20900.0,66.01,66.04,65.81,65.81,20900.0
2016-07-22 14:30:00,65.83,65.93,65.79,65.88,39813.0,65.83,65.93,65.79,65.88,39813.0
2016-07-22 15:00:00,65.88,65.93,65.79,65.82,12699.0,65.88,65.93,65.79,65.82,12699.0
2016-07-22 15:30:00,65.83,65.84,65.78,65.78,48043.0,65.83,65.84,65.78,65.78,48043.0
2016-07-25 09:30:00,65.81,66.25,65.76,66.16,11115.0,65.81,66.25,65.76,66.16,11115.0
2016-07-25 10:00:00,66.14,66.53,66.14,66.33,27548.0,66.14,66.53,66.14,66.33,27548.0
2016-07-25 10:30:00,66.29,66.54,66.29,66.44,22272.0,66.29,66.54,66.29,66.44,22272.0
2016-07-25 11:00:00,66.44,66.5,66.23,66.47,40916.0,66.44,66.5,66.23,66.47,40916.0
2016-07-25 11:30:00,66.45,66.5,66.26,66.26,36980.0,66.45,66.5,66.26,66.26,36980.0
2016-07-25 12:00:00,66.26,66.26,66.0,66.0,27536.0,66.26,66.26,66.0,66.0,27536.0
2016-07-25 12:30:00,65.99,66.1,65.98,66.05,11100.0,65.99,66.1,65.98,66.05,11100.0
2016-07-25 13:00:00,66.02,66.04,65.92,66.03,15528.0,66.02,66.04,65.92,66.03,15528.0
2016-07-25 13:30:00,66.04,66.04,65.9,65.9,27296.0,66.04,66.04,65.9,65.9,27296.0
2016-07-25 14:00:00,65.9,66.05,65.9,65.92,14617.0,65.9,66.05,65.9,65.92,14617.0
2016-07-25 14:30:00,65.92,65.99,65.91,65.92,13987.0,65.92,65.99,65.91,65.92,13987.0
2016-07-25 15:00:00,65.93,65.96,65.81,65.81,28657.0,65.93,65.96,65.81,65.81,28657.0
2016-07-25 15:30:00,65.8,65.83,65.7,65.76,100518.0,65.8,65.83,65.7,65.76,100518.0
2016-07-26 09:30:00,65.88,66.22,65.85,66.04,9676.0,65.88,66.22,65.85,66.04,9676.0
2016-07-26 10:00:00,66.05,66.25,65.98,66.25,9507.0,66.05,66.25,65.98,66.25,9507.0
2016-07-26 10:30:00,66.28,66.29,65.75,65.75,9520.0,66.28,66.29,65.75,65.75,9520.0
2016-07-26 11:00:00,65.77,65.88,65.71,65.87,8365.0,65.77,65.88,65.71,65.87,8365.0
2016-07-26 11:30:00,65.83,65.83,65.53,65.79,19165.0,65.83,65.83,65.53,65.79,19165.0
2016-07-26 12:00:00,65.82,66.12,65.81,66.07,8722.0,65.82,66.12,65.81,66.07,8722.0
2016-07-26 12:30:00,66.04,66.07,65.97,66.06,5980.0,66.04,66.07,65.97,66.06,5980.0
2016-07-26 13:00:00,66.06,66.06,65.82,65.87,7800.0,66.06,66.06,65.82,65.87,7800.0
2016-07-26 13:30:00,65.89,66.0,65.86,65.97,7951.0,65.89,66.0,65.86,65.97,7951.0
2016-07-26 14:00:00,66.0,66.18,65.89,66.13,23904.0,66.0,66.18,65.89,66.13,23904.0
2016-07-26 14:30:00,66.16,66.21,66.04,66.04,70686.0,66.16,66.21,66.04,66.04,70686.0
2016-07-26 15:00:00,66.06,66.11,65.95,66.1,26410.0,66.06,66.11,65.95,66.1,26410.0
2016-07-26 15:30:00,66.1,66.3,66.08,66.17,104871.0,66.1,66.3,66.08,66.17,104871.0
2016-07-27 09:30:00,66.2,66.66,65.85,65.87,18690.0,66.2,66.66,65.85,65.87,18690.0
2016-07-27 10:00:00,65.89,66.03,65.86,66.03,7425.0,65.89,66.03,65.86,66.03,7425.0
2016-07-27 10:30:00,66.01,66.04,65.78,65.93,8368.0,66.01,66.04,65.78,65.93,8368.0
2016-07-27 11:00:00,65.91,66.2,65.84,66.2,14200.0,65.91,66.2,65.84,66.2,14200.0
2016-07-27 11:30:00,66.2,66.2,66.03,66.08,12238.0,66.2,66.2,66.03,66.08,12238.0
2016-07-27 12:00:00,66.1,66.1,65.92,65.94,6894.0,66.1,66.1,65.92,65.94,6894.0
2016-07-27 12:30:00,65.95,66.05,65.9,65.93,6477.0,65.95,66.05,65.9,65.93,6477.0
2016-07-27 13:00:00,65.97,65.98,65.92,65.94,8500.0,65.97,65.98,65.92,65.94,8500.0
2016-07-27 13:30:00,65.95,66.05,65.9,66.03,13822.0,65.95,66.05,65.9,66.03,13822.0
2016-07-27 14:00:00,66.0,66.11,65.85,65.95,28190.0,66.0,66.11,65.85,65.95,28190.0
2016-07-27 14:30:00,65.97,66.06,65.92,66.05,13273.0,65.97,66.06,65.92,66.05,13273.0
2016-07-27 15:00:00,66.05,66.17,66.04,66.05,30001.0,66.05,66.17,66.04,66.05,30001.0
2016-07-27 15:30:00,66.05,66.22,66.0,66.09,75417.0,66.05,66.22,66.0,66.09,75417.0
2016-07-28 09:30:00,66.01,66.2,65.75,65.93,18070.0,66.01,66.2,65.75,65.93,18070.0
2016-07-28 10:00:00,65.96,66.02,65.85,65.91,32995.0,65.96,66.02,65.85,65.91,32995.0
2016-07-28 10:30:00,65.91,66.15,65.88,65.94,14940.0,65.91,66.15,65.88,65.94,14940.0
2016-07-28 11:00:00,65.94,65.97,65.68,65.79,16364.0,65.94,65.97,65.68,65.79,16364.0
2016-07-28 11:30:00,65.78,65.8,65.57,65.75,8614.0,65.78,65.8,65.57,65.75,8614.0
2016-07-28 12:00:00,65.73,65.92,65.71,65.91,11109.0,65.73,65.92,65.71,65.91,11109.0
2016-07-28 12:30:00,65.91,66.0,65.84,66.0,9468.0,65.91,66.0,65.84,66.0,9468.0
2016-07-28 13:00:00,66.0,66.1,65.95,66.09,9094.0,66.0,66.1,65.95,66.09,9094.0
2016-07-28 13:30:00,66.12,66.18,66.05,66.17,12003.0,66.12,66.18,66.05,66.17,12003.0
2016-07-28 14:00:00,66.2,66.48,66.18,66.45,8839.0,66.2,66.48,66.18,66.45,8839.0
2016-07-28 14:30:00,66.42,66.44,66.32,66.36,13431.0,66.42,66.44,66.32,66.36,13431.0
2016-07-28 15:00:00,66.36,66.5,66.35,66.49,27189.0,66.36,66.5,66.35,66.49,27189.0
2016-07-28 15:30:00,66.47,66.54,66.28,66.34,76785.0,66.47,66.54,66.28,66.34,76785.0
2016-07-29 09:30:00,66.34,66.34,65.89,66.01,7402.0,66.34,66.34,65.89,66.01,7402.0
2016-07-29 10:00:00,65.98,66.0,65.81,65.87,16673.0,65.98,66.0,65.81,65.87,16673.0
2016-07-29 10:30:00,65.89,66.22,65.88,66.09,15885.0,65.89,66.22,65.88,66.09,15885.0
2016-07-29 11:00:00,66.1,66.36,66.07,66.28,8900.0,66.1,66.36,66.07,66.28,8900.0
2016-07-29 11:30:00,66.24,66.44,66.23,66.4,12965.0,66.24,66.44,66.23,66.4,12965.0
2016-07-29 12:00:00,66.44,66.47,66.26,66.27,12495.0,66.44,66.47,66.26,66.27,12495.0
2016-07-29 12:30:00,66.28,66.41,66.17,66.19,30591.0,66.28,66.41,66.17,66.19,30591.0
2016-07-29 13:00:00,66.15,66.49,66.12,66.49,12085.0,66.15,66.49,66.12,66.49,12085.0
2016-07-29 13:30:00,66.5,66.64,66.43,66.63,28304.0,66.5,66.64,66.43,66.63,28304.0
2016-07-29 14:00:00,66.62,66.64,66.5,66.64,31476.0,66.62,66.64,66.5,66.64,31476.0
2016-07-29 14:30:00,66.65,66.67,66.43,66.59,51522.0,66.65,66.67,66.43,66.59,51522.0
2016-07-29 15:00:00,66.59,66.61,66.49,66.52,48591.0,66.59,66.61,66.49,66.52,48591.0
2016-07-29 15:30:00,66.51,66.7,66.46,66.5,138112.0,66.51,66.7,66.46,66.5,138112.0
2016-08-01 09:30:00,66.25,66.75,66.12,66.44,16187.0,66.25,66.75,66.12,66.44,16187.0
2016-08-01 10:00:00,66.43,66.7,66.39,66.62,32226.0,66.43,66.7,66.39,66.62,32226.0
2016-08-01 10:30:00,66.67,66.88,66.57,66.86,35536.0,66.67,66.88,66.57,66.86,35536.0
2016-08-01 11:00:00,66.84,67.18,66.83,67.01,38261.0,66.84,67.18,66.83,67.01,38261.0
2016-08-01 11:30:00,67.02,67.07,66.93,66.96,47435.0,67.02,67.07,66.93,66.96,47435.0
2016-08-01 12:00:00,66.95,66.95,66.61,66.69,55930.0,66.95,66.95,66.61,66.69,55930.0
2016-08-01 12:30:00,66.69,66.83,66.67,66.76,26639.0,66.69,66.83,66.67,66.76,26639.0
2016-08-01 13:00:00,66.77,66.86,66.7,66.81,32793.0,66.77,66.86,66.7,66.81,32793.0
2016-08-01 13:30:00,66.82,66.88,66.75,66.88,28863.0,66.82,66.88,66.75,66.88,28863.0
2016-08-01 14:00:00,66.88,66.88,66.58,66.58,86843.0,66.88,66.88,66.58,66.58,86843.0
2016-08-01 14:30:00,66.61,66.66,66.52,66.53,100662.0,66.61,66.66,66.52,66.53,100662.0
2016-08-01 15:00:00,66.52,66.59,66.3,66.32,101290.0,66.52,66.59,66.3,66.32,101290.0
2016-08-01 15:30:00,66.32,66.61,66.32,66.61,112835.0,66.32,66.61,66.32,66.61,112835.0
2016-08-02 09:30:00,66.14,67.07,64.62,64.63,60715.0,66.14,67.07,64.62,64.63,60715.0
2016-08-02 10:00:00,64.66,64.75,63.87,64.17,57439.0,64.66,64.75,63.87,64.17,57439.0
2016-08-02 10:30:00,64.14,64.37,63.58,63.62,36687.0,64.14,64.37,63.58,63.62,36687.0
2016-08-02 11:00:00,63.63,63.88,63.63,63.77,30376.0,63.63,63.88,63.63,63.77,30376.0
2016-08-02 11:30:00,63.79,63.8,63.19,63.26,36288.0,63.79,63.8,63.19,63.26,36288.0
2016-08-02 12:00:00,63.27,63.32,63.13,63.25,18893.0,63.27,63.32,63.13,63.25,18893.0
2016-08-02 12:30:00,63.24,63.36,63.08,63.15,47670.0,63.24,63.36,63.08,63.15,47670.0
2016-08-02 13:00:00,63.13,63.18,62.51,62.86,93054.0,63.13,63.18,62.51,62.86,93054.0
2016-08-02 13:30:00,62.83,63.59,62.83,63.43,43789.0,62.83,63.59,62.83,63.43,43789.0
2016-08-02 14:00:00,63.41,63.41,63.15,63.3,41098.0,63.41,63.41,63.15,63.3,41098.0
2016-08-02 14:30:00,63.26,63.37,63.14,63.14,34732.0,63.26,63.37,63.14,63.14,34732.0
2016-08-02 15:00:00,63.14,63.25,62.8,63.16,109687.0,63.14,63.25,62.8,63.16,109687.0
2016-08-02 15:30:00,63.14,63.26,63.03,63.07,207747.0,63.14,63.26,63.03,63.07,207747.0
2016-08-03 09:30:00,63.46,63.84,63.23,63.6,61217.0,63.46,63.84,63.23,63.6,61217.0
2016-08-03 10:00:00,63.57,63.63,63.45,63.59,46854.0,63.57,63.63,63.45,63.59,46854.0
2016-08-03 10:30:00,63.58,63.64,63.47,63.48,46524.0,63.58,63.64,63.47,63.48,46524.0
2016-08-03 11:00:00,63.49,63.79,63.48,63.78,36661.0,63.49,63.79,63.48,63.78,36661.0
2016-08-03 11:30:00,63.8,64.02,63.78,63.98,23323.0,63.8,64.02,63.78,63.98,23323.0
2016-08-03 12:00:00,63.97,64.01,63.85,63.87,19045.0,63.97,64.01,63.85,63.87,19045.0
2016-08-03 12:30:00,63.86,63.92,63.78,63.92,24950.0,63.86,63.92,63.78,63.92,24950.0
2016-08-03 13:00:00,63.92,63.95,63.72,63.86,47642.0,63.92,63.95,63.72,63.86,47642.0
2016-08-03 13:30:00,63.84,63.9,63.71,63.82,49995.0,63.84,63.9,63.71,63.82,49995.0
2016-08-03 14:00:00,63.83,63.99,63.8,63.92,39077.0,63.83,63.99,63.8,63.92,39077.0
2016-08-03 14:30:00,63.91,64.01,63.86,63.99,41556.0,63.91,64.01,63.86,63.99,41556.0
2016-08-03 15:00:00,63.99,64.21,63.97,64.19,68968.0,63.99,64.21,63.97,64.19,68968.0
2016-08-03 15:30:00,64.19,64.29,64.09,64.28,131827.0,64.19,64.29,64.09,64.28,131827.0
2016-08-04 09:30:00,64.21,64.73,64.21,64.53,13914.0,64.21,64.73,64.21,64.53,13914.0
2016-08-04 10:00:00,64.53,64.67,64.46,64.59,18200.0,64.53,64.67,64.46,64.59,18200.0
2016-08-04 10:30:00,64.6,64.63,64.4,64.49,16113.0,64.6,64.63,64.4,64.49,16113.0
2016-08-04 11:00:00,64.48,64.64,64.43,64.61,12087.0,64.48,64.64,64.43,64.61,12087.0
2016-08-04 11:30:00,64.61,64.68,64.5,64.67,23082.0,64.61,64.68,64.5,64.67,23082.0
2016-08-04 12:00:00,64.69,64.74,64.54,64.58,33459.0,64.69,64.74,64.54,64.58,33459.0
2016-08-04 12:30:00,64.58,64.58,64.38,64.5,32312.0,64.58,64.58,64.38,64.5,32312.0
2016-08-04 13:00:00,64.49,64.49,64.19,64.3,24343.0,64.49,64.49,64.19,64.3,24343.0
2016-08-04 13:30:00,64.3,64.3,64.14,64.17,25823.0,64.3,64.3,64.14,64.17,25823.0
2016-08-04 14:00:00,64.16,64.23,63.98,63.98,29743.0,64.16,64.23,63.98,63.98,29743.0
2016-08-04 14:30:00,63.99,64.03,63.93,63.96,28690.0,63.99,64.03,63.93,63.96,28690.0
2016-08-04 15:00:00,63.96,64.06,63.93,64.06,33504.0,63.96,64.06,63.93,64.06,33504.0
2016-08-04 15:30:00,64.05,64.29,64.05,64.19,90419.0,64.05,64.29,64.05,64.19,90419.0
2016-08-05 09:30:00,64.45,65.32,64.45,65.11,70060.0,64.45,65.32,64.45,65.11,70060.0
2016-08-05 10:00:00,65.11,65.2,65.03,65.05,41166.0,65.11,65.2,65.03,65.05,41166.0
2016-08-05 10:30:00,65.08,65.17,65.04,65.15,30401.0,65.08,65.17,65.04,65.15,30401.0
2016-08-05 11:00:00,65.16,65.22,65.08,65.16,24472.0,65.16,65.22,65.08,65.16,24472.0
2016-08-05 11:30:00,65.17,65.2,64.94,64.94,34126.0,65.17,65.2,64.94,64.94,34126.0
2016-08-05 12:00:00,64.96,65.09,64.96,64.98,18717.0,64.96,65.09,64.96,64.98,18717.0
2016-08-05 12:30:00,64.97,65.1,64.97,65.06,23589.0,64.97,65.1,64.97,65.06,23589.0
2016-08-05 13:00:00,65.04,65.07,64.98,65.02,18363.0,65.04,65.07,64.98,65.02,18363.0
2016-08-05 13:30:00,65.02,65.1,65.01,65.05,26283.0,65.02,65.1,65.01,65.05,26283.0
2016-08-05 14:00:00,65.05,65.07,64.98,64.99,26995.0,65.05,65.07,64.98,64.99,26995.0
2016-08-05 14:30:00,64.99,65.04,64.96,65.01,38714.0,64.99,65.04,64.96,65.01,38714.0
2016-08-05 15:00:00,65.02,65.06,64.98,65.0,62892.0,65.02,65.06,64.98,65.0,62892.0
2016-08-05 15:30:00,65.03,65.18,65.03,65.17,68412.0,65.03,65.18,65.03,65.17,68412.0
2016-08-08 09:30:00,65.23,65.83,65.19,65.78,24466.0,65.23,65.83,65.19,65.78,24466.0
2016-08-08 10:00:00,65.78,65.89,65.65,65.69,13635.0,65.78,65.89,65.65,65.69,13635.0
2016-08-08 10:30:00,65.69,65.85,65.65,65.84,34708.0,65.69,65.85,65.65,65.84,34708.0
2016-08-08 11:00:00,65.84,66.08,65.83,66.04,19932.0,65.84,66.08,65.83,66.04,19932.0
2016-08-08 11:30:00,66.03,66.19,66.0,66.16,27803.0,66.03,66.19,66.0,66.16,27803.0
2016-08-08 12:00:00,66.17,66.18,66.11,66.14,15520.0,66.17,66.18,66.11,66.14,15520.0
2016-08-08 12:30:00,66.14,66.19,66.11,66.17,19020.0,66.14,66.19,66.11,66.17,19020.0
2016-08-08 13:00:00,66.17,66.26,66.12,66.25,24211.0,66.17,66.26,66.12,66.25,24211.0
2016-08-08 13:30:00,66.25,66.26,66.15,66.19,16913.0,66.25,66.26,66.15,66.19,16913.0
2016-08-08 14:00:00,66.2,66.2,66.05,66.05,36386.0,66.2,66.2,66.05,66.05,36386.0
2016-08-08 14:30:00,66.05,66.12,66.05,66.08,31825.0,66.05,66.12,66.05,66.08,31825.0
2016-08-08 15:00:00,66.08,66.13,66.08,66.11,29096.0,66.08,66.13,66.08,66.11,29096.0
2016-08-08 15:30:00,66.11,66.23,66.11,66.22,84170.0,66.11,66.23,66.11,66.22,84170.0
2016-08-09 09:30:00,66.41,66.65,66.02,66.44,12714.0,66.41,66.65,66.02,66.44,12714.0
2016-08-09 10:00:00,66.44,66.55,66.33,66.49,23206.0,66.44,66.55,66.33,66.49,23206.0
2016-08-09 10:30:00,66.49,66.63,66.41,66.41,18676.0,66.49,66.63,66.41,66.41,18676.0
2016-08-09 11:00:00,66.41,66.46,66.28,66.28,15104.0,66.41,66.46,66.28,66.28,15104.0
2016-08-09 11:30:00,66.29,66.36,66.26,66.33,10842.0,66.29,66.36,66.26,66.33,10842.0
2016-08-09 12:00:00,66.33,66.34,66.27,66.29,9075.0,66.33,66.34,66.27,66.29,9075.0
2016-08-09 12:30:00,66.29,66.29,66.15,66.23,11583.0,66.29,66.29,66.15,66.23,11583.0
2016-08-09 13:00:00,66.22,66.29,66.16,66.18,21939.0,66.22,66.29,66.16,66.18,21939.0
2016-08-09 13:30:00,66.19,66.28,66.17,66.28,13770.0,66.19,66.28,66.17,66.28,13770.0
2016-08-09 14:00:00,66.28,66.38,66.25,66.32,15720.0,66.28,66.38,66.25,66.32,15720.0
2016-08-09 14:30:00,66.31,66.44,66.29,66.37,31387.0,66.31,66.44,66.29,66.37,31387.0
2016-08-09 15:00:00,66.38,66.47,66.33,66.43,27887.0,66.38,66.47,66.33,66.43,27887.0
2016-08-09 15:30:00,66.43,66.43,66.3,66.32,58253.0,66.43,66.43,66.3,66.32,58253.0
2016-08-10 09:30:00,66.55,66.64,65.9,65.9,30145.0,66.55,66.64,65.9,65.9,30145.0
2016-08-10 10:00:00,65.9,66.01,65.69,65.78,41341.0,65.9,66.01,65.69,65.78,41341.0
2016-08-10 10:30:00,65.77,66.15,65.75,66.07,55433.0,65.77,66.15,65.75,66.07,55433.0
2016-08-10 11:00:00,66.07,66.18,65.56,65.75,72501.0,66.07,66.18,65.56,65.75,72501.0
2016-08-10 11:30:00,65.75,65.88,65.6,65.75,26100.0,65.75,65.88,65.6,65.75,26100.0
2016-08-10 12:00:00,65.75,66.02,65.71,65.94,29582.0,65.75,66.02,65.71,65.94,29582.0
2016-08-10 12:30:00,65.95,65.96,65.76,65.8,14938.0,65.95,65.96,65.76,65.8,14938.0
2016-08-10 13:00:00,65.8,65.8,65.67,65.75,15649.0,65.8,65.8,65.67,65.75,15649.0
2016-08-10 13:30:00,65.77,65.79,65.64,65.64,23145.0,65.77,65.79,65.64,65.64,23145.0
2016-08-10 14:00:00,65.64,65.69,65.59,65.59,19360.0,65.64,65.69,65.59,65.59,19360.0
2016-08-10 14:30:00,65.62,65.71,65.58,65.7,16902.0,65.62,65.71,65.58,65.7,16902.0
2016-08-10 15:00:00,65.7,65.94,65.67,65.87,39635.0,65.7,65.94,65.67,65.87,39635.0
2016-08-10 15:30:00,65.87,65.92,65.8,65.87,71453.0,65.87,65.92,65.8,65.87,71453.0
2016-08-11 09:30:00,66.02,66.26,65.81,66.09,44817.0,66.02,66.26,65.81,66.09,44817.0
2016-08-11 10:00:00,65.98,66.12,65.82,65.89,46059.0,65.98,66.12,65.82,65.89,46059.0
2016-08-11 10:30:00,65.89,65.97,65.54,65.65,63574.0,65.89,65.97,65.54,65.65,63574.0
2016-08-11 11:00:00,65.67,65.93,65.65,65.84,25566.0,65.67,65.93,65.65,65.84,25566.0
2016-08-11 11:30:00,65.82,66.19,65.69,66.19,31079.0,65.82,66.19,65.69,66.19,31079.0
2016-08-11 12:00:00,66.19,66.23,66.07,66.16,19311.0,66.19,66.23,66.07,66.16,19311.0
2016-08-11 12:30:00,66.16,66.36,66.13,66.35,14171.0,66.16,66.36,66.13,66.35,14171.0
2016-08-11 13:00:00,66.34,66.52,66.31,66.5,23566.0,66.34,66.52,66.31,66.5,23566.0
2016-08-11 13:30:00,66.49,66.62,66.45,66.6,19703.0,66.49,66.62,66.45,66.6,19703.0
2016-08-11 14:00:00,66.59,66.59,66.46,66.53,17989.0,66.59,66.59,66.46,66.53,17989.0
2016-08-11 14:30:00,66.53,66.57,66.32,66.33,43062.0,66.53,66.57,66.32,66.33,43062.0
2016-08-11 15:00:00,66.34,66.43,66.34,66.43,23936.0,66.34,66.43,66.34,66.43,23936.0
2016-08-11 15:30:00,66.41,66.49,66.35,66.36,60371.0,66.41,66.49,66.35,66.36,60371.0
2016-08-12 09:30:00,66.24,66.47,65.96,66.42,18844.0,66.24,66.47,65.96,66.42,18844.0
2016-08-12 10:00:00,66.42,66.52,66.27,66.49,21730.0,66.42,66.52,66.27,66.49,21730.0
2016-08-12 10:30:00,66.52,66.62,66.39,66.45,20118.0,66.52,66.62,66.39,66.45,20118.0
2016-08-12 11:00:00,66.45,66.47,66.24,66.38,20900.0,66.45,66.47,66.24,66.38,20900.0
2016-08-12 11:30:00,66.39,66.39,66.17,66.24,30659.0,66.39,66.39,66.17,66.24,30659.0
2016-08-12 12:00:00,66.26,66.28,66.11,66.12,18515.0,66.26,66.28,66.11,66.12,18515.0
2016-08-12 12:30:00,66.13,66.18,66.12,66.15,8324.0,66.13,66.18,66.12,66.15,8324.0
2016-08-12 13:00:00,66.16,66.16,66.03,66.09,14329.0,66.16,66.16,66.03,66.09,14329.0
2016-08-12 13:30:00,66.09,66.1,66.02,66.02,14090.0,66.09,66.1,66.02,66.02,14090.0
2016-08-12 14:00:00,66.02,66.22,66.02,66.17,13922.0,66.02,66.22,66.02,66.17,13922.0
2016-08-12 14:30:00,66.17,66.32,66.12,66.31,20947.0,66.17,66.32,66.12,66.31,20947.0
2016-08-12 15:00:00,66.31,66.39,66.3,66.36,28526.0,66.31,66.39,66.3,66.36,28526.0
2016-08-12 15:30:00,66.37,66.4,66.31,66.35,58822.0,66.37,66.4,66.31,66.35,58822.0
2016-08-15 09:30:00,66.69,67.37,66.61,67.36,22408.0,66.69,67.37,66.61,67.36,22408.0
2016-08-15 10:00:00,67.41,67.63,67.36,67.6,16825.0,67.41,67.63,67.36,67.6,16825.0
2016-08-15 10:30:00,67.6,67.67,67.45,67.47,17980.0,67.6,67.67,67.45,67.47,17980.0
2016-08-15 11:00:00,67.47,67.54,67.43,67.49,17865.0,67.47,67.54,67.43,67.49,17865.0
2016-08-15 11:30:00,67.49,67.49,67.28,67.3,9394.0,67.49,67.49,67.28,67.3,9394.0
2016-08-15 12:00:00,67.31,67.45,67.3,67.37,11061.0,67.31,67.45,67.3,67.37,11061.0
2016-08-15 12:30:00,67.38,67.43,67.34,67.34,8083.0,67.38,67.43,67.34,67.34,8083.0
2016-08-15 13:00:00,67.34,67.36,67.3,67.36,7900.0,67.34,67.36,67.3,67.36,7900.0
2016-08-15 13:30:00,67.37,67.42,67.34,67.37,15581.0,67.37,67.42,67.34,67.37,15581.0
2016-08-15 14:00:00,67.37,67.37,66.99,67.07,23637.0,67.37,67.37,66.99,67.07,23637.0
2016-08-15 14:30:00,67.07,67.07,66.91,66.92,25901.0,67.07,67.07,66.91,66.92,25901.0
2016-08-15 15:00:00,66.93,66.94,66.83,66.88,31402.0,66.93,66.94,66.83,66.88,31402.0
2016-08-15 15:30:00,66.89,66.9,66.72,66.81,48828.0,66.89,66.9,66.72,66.81,48828.0
2016-08-16 09:30:00,66.43,66.93,66.43,66.63,26931.0,66.43,66.93,66.43,66.63,26931.0
2016-08-16 10:00:00,66.63,66.7,66.41,66.41,12270.0,66.63,66.7,66.41,66.41,12270.0
2016-08-16 10:30:00,66.4,66.5,66.31,66.36,14060.0,66.4,66.5,66.31,66.36,14060.0
2016-08-16 11:00:00,66.37,66.64,66.35,66.58,16993.0,66.37,66.64,66.35,66.58,16993.0
2016-08-16 11:30:00,66.58,66.6,66.45,66.6,11324.0,66.58,66.6,66.45,66.6,11324.0
2016-08-16 12:00:00,66.6,66.6,66.42,66.42,9500.0,66.6,66.6,66.42,66.42,9500.0
2016-08-16 12:30:00,66.41,66.51,66.4,66.48,8300.0,66.41,66.51,66.4,66.48,8300.0
2016-08-16 13:00:00,66.5,66.5,66.28,66.33,16380.0,66.5,66.5,66.28,66.33,16380.0
2016-08-16 13:30:00,66.31,66.33,66.2,66.2,20000.0,66.31,66.33,66.2,66.2,20000.0
2016-08-16 14:00:00,66.2,66.2,66.11,66.11,17800.0,66.2,66.2,66.11,66.11,17800.0
2016-08-16 14:30:00,66.1,66.18,66.08,66.15,18883.0,66.1,66.18,66.08,66.15,18883.0
2016-08-16 15:00:00,66.16,66.17,66.05,66.05,21753.0,66.16,66.17,66.05,66.05,21753.0
2016-08-16 15:30:00,66.06,66.09,65.78,65.8,66654.0,66.06,66.09,65.78,65.8,66654.0
2016-08-17 09:30:00,65.71,66.04,65.66,65.82,15591.0,65.71,66.04,65.66,65.82,15591.0
2016-08-17 10:00:00,65.76,65.78,65.59,65.68,23023.0,65.76,65.78,65.59,65.68,23023.0
2016-08-17 10:30:00,65.69,65.7,65.51,65.54,18177.0,65.69,65.7,65.51,65.54,18177.0
2016-08-17 11:00:00,65.55,65.63,65.47,65.52,18439.0,65.55,65.63,65.47,65.52,18439.0
2016-08-17 11:30:00,65.52,65.58,65.45,65.54,16881.0,65.52,65.58,65.45,65.54,16881.0
2016-08-17 12:00:00,65.56,65.63,65.51,65.57,23648.0,65.56,65.63,65.51,65.57,23648.0
2016-08-17 12:30:00,65.61,65.78,65.54,65.77,28802.0,65.61,65.78,65.54,65.77,28802.0
2016-08-17 13:00:00,65.77,65.81,65.68,65.71,13700.0,65.77,65.81,65.68,65.71,13700.0
2016-08-17 13:30:00,65.71,65.84,65.68,65.68,16467.0,65.71,65.84,65.68,65.68,16467.0
2016-08-17 14:00:00,65.68,65.83,65.61,65.81,27349.0,65.68,65.83,65.61,65.81,27349.0
2016-08-17 14:30:00,65.79,65.82,65.67,65.73,20117.0,65.79,65.82,65.67,65.73,20117.0
2016-08-17 15:00:00,65.74,65.76,65.62,65.63,27659.0,65.74,65.76,65.62,65.63,27659.0
2016-08-17 15:30:00,65.64,65.83,65.63,65.68,68181.0,65.64,65.83,65.63,65.68,68181.0
2016-08-18 09:30:00,65.8,66.11,65.65,65.95,13834.0,65.8,66.11,65.65,65.95,13834.0
2016-08-18 10:00:00,65.94,66.2,65.94,66.06,17550.0,65.94,66.2,65.94,66.06,17550.0
2016-08-18 10:30:00,66.08,66.49,66.06,66.47,13580.0,66.08,66.49,66.06,66.47,13580.0
2016-08-18 11:00:00,66.47,66.59,66.42,66.59,12014.0,66.47,66.59,66.42,66.59,12014.0
2016-08-18 11:30:00,66.59,66.65,66.43,66.5,14249.0,66.59,66.65,66.43,66.5,14249.0
2016-08-18 12:00:00,66.49,66.56,66.43,66.55,14610.0,66.49,66.56,66.43,66.55,14610.0
2016-08-18 12:30:00,66.56,66.61,66.41,66.56,17904.0,66.56,66.61,66.41,66.56,17904.0
2016-08-18 13:00:00,66.54,66.61,66.49,66.59,10235.0,66.54,66.61,66.49,66.59,10235.0
2016-08-18 13:30:00,66.58,66.67,66.56,66.63,16776.0,66.58,66.67,66.56,66.63,16776.0
2016-08-18 14:00:00,66.64,66.69,66.62,66.68,17105.0,66.64,66.69,66.62,66.68,17105.0
2016-08-18 14:30:00,66.68,66.68,66.6,66.64,20080.0,66.68,66.68,66.6,66.64,20080.0
2016-08-18 15:00:00,66.64,66.71,66.62,66.63,32730.0,66.64,66.71,66.62,66.63,32730.0
2016-08-18 15:30:00,66.64,66.68,66.54,66.64,71185.0,66.64,66.68,66.54,66.64,71185.0
2016-08-19 09:30:00,66.45,67.03,66.38,66.96,20047.0,66.45,67.03,66.38,66.96,20047.0
2016-08-19 10:00:00,66.99,67.22,66.96,67.22,19362.0,66.99,67.22,66.96,67.22,19362.0
2016-08-19 10:30:00,67.21,67.21,66.88,66.97,23474.0,67.21,67.21,66.88,66.97,23474.0
2016-08-19 11:00:00,66.97,67.21,66.92,67.17,17511.0,66.97,67.21,66.92,67.17,17511.0
2016-08-19 11:30:00,67.19,67.29,67.14,67.29,10426.0,67.19,67.29,67.14,67.29,10426.0
2016-08-19 12:00:00,67.3,67.38,67.26,67.35,11904.0,67.3,67.38,67.26,67.35,11904.0
2016-08-19 12:30:00,67.37,67.37,67.01,67.04,28922.0,67.37,67.37,67.01,67.04,28922.0
2016-08-19 13:00:00,67.04,67.13,67.04,67.09,11224.0,67.04,67.13,67.04,67.09,11224.0
2016-08-19 13:30:00,67.12,67.29,67.1,67.24,10117.0,67.12,67.29,67.1,67.24,10117.0
2016-08-19 14:00:00,67.25,67.27,67.17,67.19,25951.0,67.25,67.27,67.17,67.19,25951.0
2016-08-19 14:30:00,67.18,67.27,67.16,67.23,25490.0,67.18,67.27,67.16,67.23,25490.0
2016-08-19 15:00:00,67.23,67.23,67.14,67.18,19582.0,67.23,67.23,67.14,67.18,19582.0
2016-08-19 15:30:00,67.19,67.22,67.15,67.17,63718.0,67.19,67.22,67.15,67.17,63718.0
2016-08-22 09:30:00,66.87,66.98,66.45,66.63,19120.0,66.87,66.98,66.45,66.63,19120.0
2016-08-22 10:00:00,66.58,66.75,66.25,66.7,14159.0,66.58,66.75,66.25,66.7,14159.0
2016-08-22 10:30:00,66.74,66.81,66.56,66.58,9497.0,66.74,66.81,66.56,66.58,9497.0
2016-08-22 11:00:00,66.58,66.64,66.35,66.35,16325.0,66.58,66.64,66.35,66.35,16325.0
2016-08-22 11:30:00,66.23,66.29,66.21,66.25,16888.0,66.23,66.29,66.21,66.25,16888.0
2016-08-22 12:00:00,66.25,66.39,66.09,66.32,13740.0,66.25,66.39,66.09,66.32,13740.0
2016-08-22 12:30:00,66.31,66.45,66.29,66.39,8782.0,66.31,66.45,66.29,66.39,8782.0
2016-08-22 13:00:00,66.4,66.45,66.29,66.32,18848.0,66.4,66.45,66.29,66.32,18848.0
2016-08-22 13:30:00,66.33,66.39,66.24,66.32,20718.0,66.33,66.39,66.24,66.32,20718.0
2016-08-22 14:00:00,66.33,66.4,66.31,66.33,25367.0,66.33,66.4,66.31,66.33,25367.0
2016-08-22 14:30:00,66.32,66.36,66.27,66.29,24655.0,66.32,66.36,66.27,66.29,24655.0
2016-08-22 15:00:00,66.28,66.32,66.24,66.3,29664.0,66.28,66.32,66.24,66.3,29664.0
2016-08-22 15:30:00,66.29,66.48,66.29,66.42,93834.0,66.29,66.48,66.29,66.42,93834.0
2016-08-23 09:30:00,66.91,67.08,66.68,66.87,16712.0,66.91,67.08,66.68,66.87,16712.0
2016-08-23 10:00:00,66.94,67.12,66.92,67.06,7758.0,66.94,67.12,66.92,67.06,7758.0
2016-08-23 10:30:00,67.07,67.2,67.0,67.0,11913.0,67.07,67.2,67.0,67.0,11913.0
2016-08-23 11:00:00,66.97,66.99,66.89,66.93,11974.0,66.97,66.99,66.89,66.93,11974.0
2016-08-23 11:30:00,66.93,67.12,66.93,67.06,10043.0,66.93,67.12,66.93,67.06,10043.0
2016-08-23 12:00:00,67.04,67.18,66.94,67.17,13826.0,67.04,67.18,66.94,67.17,13826.0
2016-08-23 12:30:00,67.17,67.17,67.05,67.09,6453.0,67.17,67.17,67.05,67.09,6453.0
2016-08-23 13:00:00,67.09,67.16,67.07,67.11,6311.0,67.09,67.16,67.07,67.11,6311.0
2016-08-23 13:30:00,67.08,67.09,67.03,67.06,6950.0,67.08,67.09,67.03,67.06,6950.0
2016-08-23 14:00:00,67.05,67.05,66.92,66.95,7458.0,67.05,67.05,66.92,66.95,7458.0
2016-08-23 14:30:00,66.92,66.92,66.73,66.73,9012.0,66.92,66.92,66.73,66.73,9012.0
2016-08-23 15:00:00,66.73,66.73,66.46,66.46,29970.0,66.73,66.73,66.46,66.46,29970.0
2016-08-23 15:30:00,66.48,66.53,66.39,66.41,53303.0,66.48,66.53,66.39,66.41,53303.0
2016-08-24 09:30:00,66.25,66.58,66.08,66.08,10519.0,66.25,66.58,66.08,66.08,10519.0
2016-08-24 10:00:00,66.09,66.34,66.06,66.1,10920.0,66.09,66.34,66.06,66.1,10920.0
2016-08-24 10:30:00,66.08,66.17,65.99,66.13,8787.0,66.08,66.17,65.99,66.13,8787.0
2016-08-24 11:00:00,66.11,66.24,66.01,66.07,8288.0,66.11,66.24,66.01,66.07,8288.0
2016-08-24 11:30:00,66.05,66.05,65.84,65.91,9078.0,66.05,66.05,65.84,65.91,9078.0
2016-08-24 12:00:00,65.87,66.06,65.87,66.0,6158.0,65.87,66.06,65.87,66.0,6158.0
2016-08-24 12:30:00,66.02,66.06,65.96,66.0,6535.0,66.02,66.06,65.96,66.0,6535.0
2016-08-24 13:00:00,65.98,66.04,65.96,65.99,7465.0,65.98,66.04,65.96,65.99,7465.0
2016-08-24 13:30:00,65.98,66.02,65.93,65.94,5600.0,65.98,66.02,65.93,65.94,5600.0
2016-08-24 14:00:00,65.91,65.92,65.75,65.8,9380.0,65.91,65.92,65.75,65.8,9380.0
2016-08-24 14:30:00,65.79,65.89,65.73,65.89,11497.0,65.79,65.89,65.73,65.89,11497.0
2016-08-24 15:00:00,65.9,65.9,65.74,65.81,12055.0,65.9,65.9,65.74,65.81,12055.0
2016-08-24 15:30:00,65.8,65.87,65.68,65.8,38191.0,65.8,65.87,65.68,65.8,38191.0
2016-08-25 09:30:00,65.58,65.58,65.3,65.37,21321.0,65.58,65.58,65.3,65.37,21321.0
2016-08-25 10:00:00,65.37,65.53,65.26,65.53,13465.0,65.37,65.53,65.26,65.53,13465.0
2016-08-25 10:30:00,65.48,65.67,65.46,65.67,8435.0,65.48,65.67,65.46,65.67,8435.0
2016-08-25 11:00:00,65.67,65.88,65.64,65.7,8423.0,65.67,65.88,65.64,65.7,8423.0
2016-08-25 11:30:00,65.74,65.75,65.61,65.65,8364.0,65.74,65.75,65.61,65.65,8364.0
2016-08-25 12:00:00,65.67,65.67,65.53,65.64,13438.0,65.67,65.67,65.53,65.64,13438.0
2016-08-25 12:30:00,65.65,65.85,65.65,65.85,10516.0,65.65,65.85,65.65,65.85,10516.0
2016-08-25 13:00:00,65.88,65.91,65.83,65.89,8638.0,65.88,65.91,65.83,65.89,8638.0
2016-08-25 13:30:00,65.9,65.91,65.51,65.58,20147.0,65.9,65.91,65.51,65.58,20147.0
2016-08-25 14:00:00,65.59,65.73,65.44,65.73,19320.0,65.59,65.73,65.44,65.73,19320.0
2016-08-25 14:30:00,65.74,65.8,65.7,65.72,16000.0,65.74,65.8,65.7,65.72,16000.0
2016-08-25 15:00:00,65.72,65.74,65.6,65.65,21898.0,65.72,65.74,65.6,65.65,21898.0
2016-08-25 15:30:00,65.63,65.69,65.58,65.68,47362.0,65.63,65.69,65.58,65.68,47362.0
2016-08-26 09:30:00,65.98,66.08,65.72,66.06,7831.0,65.98,66.08,65.72,66.06,7831.0
2016-08-26 10:00:00,65.97,66.35,65.92,66.29,10015.0,65.97,66.35,65.92,66.29,10015.0
2016-08-26 10:30:00,66.32,66.37,66.09,66.24,12422.0,66.32,66.37,66.09,66.24,12422.0
2016-08-26 11:00:00,66.23,66.31,66.12,66.31,7316.0,66.23,66.31,66.12,66.31,7316.0
2016-08-26 11:30:00,66.31,66.31,65.95,65.99,9286.0,66.31,66.31,65.95,65.99,9286.0
2016-08-26 12:00:00,65.98,65.98,65.6,65.75,11496.0,65.98,65.98,65.6,65.75,11496.0
2016-08-26 12:30:00,65.79,65.93,65.68,65.79,9209.0,65.79,65.93,65.68,65.79,9209.0
2016-08-26 13:00:00,65.79,65.85,65.68,65.81,8048.0,65.79,65.85,65.68,65.81,8048.0
2016-08-26 13:30:00,65.85,65.85,65.52,65.6,9994.0,65.85,65.85,65.52,65.6,9994.0
2016-08-26 14:00:00,65.57,65.71,65.37,65.39,10500.0,65.57,65.71,65.37,65.39,10500.0
2016-08-26 14:30:00,65.4,65.61,65.39,65.6,13728.0,65.4,65.61,65.39,65.6,13728.0
2016-08-26 15:00:00,65.58,65.81,65.56,65.75,14980.0,65.58,65.81,65.56,65.75,14980.0
2016-08-26 15:30:00,65.76,65.85,65.64,65.65,53861.0,65.76,65.85,65.64,65.65,53861.0
2016-08-29 09:30:00,65.67,66.38,65.62,66.28,12855.0,65.67,66.38,65.62,66.28,12855.0
2016-08-29 10:00:00,66.29,66.33,66.17,66.31,13135.0,66.29,66.33,66.17,66.31,13135.0
2016-08-29 10:30:00,66.31,66.34,66.15,66.28,12231.0,66.31,66.34,66.15,66.28,12231.0
2016-08-29 11:00:00,66.28,66.47,66.23,66.45,17740.0,66.28,66.47,66.23,66.45,17740.0
2016-08-29 11:30:00,66.46,66.64,66.43,66.59,12325.0,66.46,66.64,66.43,66.59,12325.0
2016-08-29 12:00:00,66.57,66.66,66.49,66.58,13979.0,66.57,66.66,66.49,66.58,13979.0
2016-08-29 12:30:00,66.59,66.71,66.54,66.66,8727.0,66.59,66.71,66.54,66.66,8727.0
2016-08-29 13:00:00,66.64,66.68,66.55,66.59,9050.0,66.64,66.68,66.55,66.59,9050.0
2016-08-29 13:30:00,66.59,66.59,66.52,66.55,12423.0,66.59,66.59,66.52,66.55,12423.0
2016-08-29 14:00:00,66.55,66.58,66.29,66.31,11216.0,66.55,66.58,66.29,66.31,11216.0
2016-08-29 14:30:00,66.3,66.33,66.16,66.27,15498.0,66.3,66.33,66.16,66.27,15498.0
2016-08-29 15:00:00,66.27,66.39,66.26,66.27,14031.0,66.27,66.39,66.26,66.27,14031.0
2016-08-29 15:30:00,66.28,66.28,66.15,66.22,32597.0,66.28,66.28,66.15,66.22,32597.0
2016-08-30 09:30:00,66.28,66.85,66.21,66.81,9016.0,66.28,66.85,66.21,66.81,9016.0
2016-08-30 10:00:00,66.81,67.08,66.48,66.55,48966.0,66.81,67.08,66.48,66.55,48966.0
2016-08-30 10:30:00,66.55,66.55,66.33,66.33,10333.0,66.55,66.55,66.33,66.33,10333.0
2016-08-30 11:00:00,66.35,66.54,66.31,66.38,10194.0,66.35,66.54,66.31,66.38,10194.0
2016-08-30 11:30:00,66.38,66.4,66.33,66.36,6800.0,66.38,66.4,66.33,66.36,6800.0
2016-08-30 12:00:00,66.37,66.47,66.35,66.36,7631.0,66.37,66.47,66.35,66.36,7631.0
2016-08-30 12:30:00,66.37,66.52,66.37,66.46,6927.0,66.37,66.52,66.37,66.46,6927.0
2016-08-30 13:00:00,66.43,66.66,66.4,66.47,25486.0,66.43,66.66,66.4,66.47,25486.0
2016-08-30 13:30:00,66.46,66.49,66.39,66.45,10175.0,66.46,66.49,66.39,66.45,10175.0
2016-08-30 14:00:00,66.44,66.44,66.14,66.25,15894.0,66.44,66.44,66.14,66.25,15894.0
2016-08-30 14:30:00,66.24,66.4,66.2,66.37,7206.0,66.24,66.4,66.2,66.37,7206.0
2016-08-30 15:00:00,66.36,66.41,66.29,66.29,13622.0,66.36,66.41,66.29,66.29,13622.0
2016-08-30 15:30:00,66.29,66.42,66.25,66.39,41159.0,66.29,66.42,66.25,66.39,41159.0
2016-08-31 09:30:00,66.14,66.65,65.82,66.27,19506.0,66.14,66.65,65.82,66.27,19506.0
2016-08-31 10:00:00,66.28,66.28,66.07,66.11,19379.0,66.28,66.28,66.07,66.11,19379.0
2016-08-31 10:30:00,65.98,66.02,65.65,65.69,12230.0,65.98,66.02,65.65,65.69,12230.0
2016-08-31 11:00:00,65.69,65.96,65.61,65.94,12615.0,65.69,65.96,65.61,65.94,12615.0
2016-08-31 11:30:00,65.92,65.97,65.73,65.94,11919.0,65.92,65.97,65.73,65.94,11919.0
2016-08-31 12:00:00,65.95,65.95,65.68,65.71,9183.0,65.95,65.95,65.68,65.71,9183.0
2016-08-31 12:30:00,65.7,65.87,65.62,65.73,9244.0,65.7,65.87,65.62,65.73,9244.0
2016-08-31 13:00:00,65.72,65.72,65.55,65.69,12958.0,65.72,65.72,65.55,65.69,12958.0
2016-08-31 13:30:00,65.69,65.75,65.65,65.68,8730.0,65.69,65.75,65.65,65.68,8730.0
2016-08-31 14:00:00,65.67,65.77,65.61,65.76,19850.0,65.67,65.77,65.61,65.76,19850.0
2016-08-31 14:30:00,65.75,65.9,65.73,65.87,19189.0,65.75,65.9,65.73,65.87,19189.0
2016-08-31 15:00:00,65.85,66.02,65.85,65.91,26798.0,65.85,66.02,65.85,65.91,26798.0
2016-08-31 15:30:00,65.92,66.09,65.83,65.83,100313.0,65.92,66.09,65.83,65.83,100313.0
2016-09-01 09:30:00,66.03,66.21,65.84,66.01,7027.0,66.03,66.21,65.84,66.01,7027.0
2016-09-01 10:00:00,66.01,66.12,65.86,65.86,19912.0,66.01,66.12,65.86,65.86,19912.0
2016-09-01 10:30:00,65.88,65.88,65.22,65.37,26579.0,65.88,65.88,65.22,65.37,26579.0
2016-09-01 11:00:00,65.36,65.54,65.2,65.52,13052.0,65.36,65.54,65.2,65.52,13052.0
2016-09-01 11:30:00,65.55,65.6,65.22,65.5,23198.0,65.55,65.6,65.22,65.5,23198.0
2016-09-01 12:00:00,65.51,65.83,65.47,65.75,13593.0,65.51,65.83,65.47,65.75,13593.0
2016-09-01 12:30:00,65.81,65.94,65.78,65.86,6176.0,65.81,65.94,65.78,65.86,6176.0
2016-09-01 13:00:00,65.83,65.94,65.79,65.88,10692.0,65.83,65.94,65.79,65.88,10692.0
2016-09-01 13:30:00,65.9,65.91,65.78,65.79,8381.0,65.9,65.91,65.78,65.79,8381.0
2016-09-01 14:00:00,65.78,65.8,65.38,65.55,30838.0,65.78,65.8,65.38,65.55,30838.0
2016-09-01 14:30:00,65.56,65.6,65.25,65.34,54409.0,65.56,65.6,65.25,65.34,54409.0
2016-09-01 15:00:00,65.35,65.41,65.27,65.38,41014.0,65.35,65.41,65.27,65.38,41014.0
2016-09-01 15:30:00,65.39,65.71,65.36,65.63,55351.0,65.39,65.71,65.36,65.63,55351.0
2016-09-02 09:30:00,66.21,66.32,65.48,65.48,45243.0,66.21,66.32,65.48,65.48,45243.0
2016-09-02 10:00:00,65.54,65.68,65.49,65.63,30073.0,65.54,65.68,65.49,65.63,30073.0
2016-09-02 10:30:00,65.65,65.83,65.3,65.59,49313.0,65.65,65.83,65.3,65.59,49313.0
2016-09-02 11:00:00,65.6,65.81,65.6,65.71,17420.0,65.6,65.81,65.6,65.71,17420.0
2016-09-02 11:30:00,65.7,65.74,65.54,65.69,14756.0,65.7,65.74,65.54,65.69,14756.0
2016-09-02 12:00:00,65.71,65.73,65.09,65.21,42177.0,65.71,65.73,65.09,65.21,42177.0
2016-09-02 12:30:00,65.22,65.22,64.62,64.62,61254.0,65.22,65.22,64.62,64.62,61254.0
2016-09-02 13:00:00,64.61,65.37,64.61,65.33,22669.0,64.61,65.37,64.61,65.33,22669.0
2016-09-02 13:30:00,65.35,65.39,65.15,65.15,30281.0,65.35,65.39,65.15,65.15,30281.0
2016-09-02 14:00:00,65.15,65.33,65.06,65.22,27295.0,65.15,65.33,65.06,65.22,27295.0
2016-09-02 14:30:00,65.23,65.48,65.21,65.35,26820.0,65.23,65.48,65.21,65.35,26820.0
2016-09-02 15:00:00,65.35,65.35,65.12,65.2,35238.0,65.35,65.35,65.12,65.2,35238.0
2016-09-02 15:30:00,65.24,65.31,65.13,65.25,77067.0,65.24,65.31,65.13,65.25,77067.0
2016-09-06 09:30:00,65.5,65.64,65.31,65.51,15249.0,65.5,65.64,65.31,65.51,15249.0
2016-09-06 10:00:00,65.51,65.53,65.05,65.1,24126.0,65.51,65.53,65.05,65.1,24126.0
2016-09-06 10:30:00,65.12,65.18,64.64,64.77,15872.0,65.12,65.18,64.64,64.77,15872.0
2016-09-06 11:00:00,64.74,64.97,64.72,64.97,17755.0,64.74,64.97,64.72,64.97,17755.0
2016-09-06 11:30:00,64.97,65.06,64.83,65.03,14101.0,64.97,65.06,64.83,65.03,14101.0
2016-09-06 12:00:00,65.05,65.23,65.0,65.05,8303.0,65.05,65.23,65.0,65.05,8303.0
2016-09-06 12:30:00,65.08,65.21,65.02,65.17,8785.0,65.08,65.21,65.02,65.17,8785.0
2016-09-06 13:00:00,65.16,65.17,65.06,65.14,16786.0,65.16,65.17,65.06,65.14,16786.0
2016-09-06 13:30:00,65.13,65.18,65.06,65.11,10172.0,65.13,65.18,65.06,65.11,10172.0
2016-09-06 14:00:00,65.11,65.18,65.1,65.16,15425.0,65.11,65.18,65.1,65.16,15425.0
2016-09-06 14:30:00,65.17,65.22,65.14,65.14,12648.0,65.17,65.22,65.14,65.14,12648.0
2016-09-06 15:00:00,65.14,65.16,65.02,65.06,15306.0,65.14,65.16,65.02,65.06,15306.0
2016-09-06 15:30:00,65.07,65.09,64.92,64.93,61649.0,65.07,65.09,64.92,64.93,61649.0
2016-09-07 09:30:00,64.73,65.24,64.73,65.19,14186.0,64.73,65.24,64.73,65.19,14186.0
2016-09-07 10:00:00,65.24,65.48,65.18,65.45,18498.0,65.24,65.48,65.18,65.45,18498.0
2016-09-07 10:30:00,65.46,65.47,65.17,65.25,11587.0,65.46,65.47,65.17,65.25,11587.0
2016-09-07 11:00:00,65.25,65.3,65.18,65.2,12786.0,65.25,65.3,65.18,65.2,12786.0
2016-09-07 11:30:00,65.2,65.26,65.17,65.22,11436.0,65.2,65.26,65.17,65.22,11436.0
2016-09-07 12:00:00,65.22,65.81,65.22,65.3,22204.0,65.22,65.81,65.22,65.3,22204.0
2016-09-07 12:30:00,65.33,65.34,65.1,65.12,32957.0,65.33,65.34,65.1,65.12,32957.0
2016-09-07 13:00:00,65.16,65.33,65.12,65.28,9610.0,65.16,65.33,65.12,65.28,9610.0
2016-09-07 13:30:00,65.29,65.3,65.18,65.26,13814.0,65.29,65.3,65.18,65.26,13814.0
2016-09-07 14:00:00,65.26,65.29,65.06,65.16,21971.0,65.26,65.29,65.06,65.16,21971.0
2016-09-07 14:30:00,65.16,65.18,65.03,65.16,19613.0,65.16,65.18,65.03,65.16,19613.0
2016-09-07 15:00:00,65.17,65.46,65.11,65.4,26325.0,65.17,65.46,65.11,65.4,26325.0
2016-09-07 15:30:00,65.4,65.6,65.35,65.58,63069.0,65.4,65.6,65.35,65.58,63069.0
2016-09-08 09:30:00,65.48,65.48,64.64,65.01,18064.0,65.48,65.48,64.64,65.01,18064.0
2016-09-08 10:00:00,65.01,65.12,64.91,65.08,9373.0,65.01,65.12,64.91,65.08,9373.0
2016-09-08 10:30:00,65.16,65.21,65.02,65.05,50218.0,65.16,65.21,65.02,65.05,50218.0
2016-09-08 11:00:00,65.08,65.18,64.97,65.1,21296.0,65.08,65.18,64.97,65.1,21296.0
2016-09-08 11:30:00,65.1,65.37,65.1,65.28,13717.0,65.1,65.37,65.1,65.28,13717.0
2016-09-08 12:00:00,65.29,65.37,65.24,65.3,13919.0,65.29,65.37,65.24,65.3,13919.0
2016-09-08 12:30:00,65.27,65.33,65.22,65.28,8631.0,65.27,65.33,65.22,65.28,8631.0
2016-09-08 13:00:00,65.26,65.33,65.21,65.24,8448.0,65.26,65.33,65.21,65.24,8448.0
2016-09-08 13:30:00,65.24,65.28,65.15,65.28,10533.0,65.24,65.28,65.15,65.28,10533.0
2016-09-08 14:00:00,65.28,65.31,65.21,65.22,13501.0,65.28,65.31,65.21,65.22,13501.0
2016-09-08 14:30:00,65.23,65.27,65.18,65.19,11561.0,65.23,65.27,65.18,65.19,11561.0
2016-09-08 15:00:00,65.2,65.22,65.0,65.03,16919.0,65.2,65.22,65.0,65.03,16919.0
2016-09-08 15:30:00,65.04,65.16,64.95,64.96,62726.0,65.04,65.16,64.95,64.96,62726.0
2016-09-09 09:30:00,64.37,64.44,63.86,64.09,23661.0,64.37,64.44,63.86,64.09,23661.0
2016-09-09 10:00:00,64.09,64.13,63.86,63.96,15936.0,64.09,64.13,63.86,63.96,15936.0
2016-09-09 10:30:00,63.88,63.93,63.55,63.7,19375.0,63.88,63.93,63.55,63.7,19375.0
2016-09-09 11:00:00,63.72,63.76,63.44,63.51,15926.0,63.72,63.76,63.44,63.51,15926.0
2016-09-09 11:30:00,63.53,63.53,63.13,63.25,30896.0,63.53,63.53,63.13,63.25,30896.0
2016-09-09 12:00:00,63.21,63.35,63.12,63.22,26030.0,63.21,63.35,63.12,63.22,26030.0
2016-09-09 12:30:00,63.21,63.27,63.16,63.24,11989.0,63.21,63.27,63.16,63.24,11989.0
2016-09-09 13:00:00,63.24,63.25,62.73,62.85,25311.0,63.24,63.25,62.73,62.85,25311.0
2016-09-09 13:30:00,62.85,62.89,62.54,62.64,11074.0,62.85,62.89,62.54,62.64,11074.0
2016-09-09 14:00:00,62.64,62.7,62.43,62.69,16769.0,62.64,62.7,62.43,62.69,16769.0
2016-09-09 14:30:00,62.72,62.86,62.66,62.78,15728.0,62.72,62.86,62.66,62.78,15728.0
2016-09-09 15:00:00,62.77,62.86,62.69,62.81,30616.0,62.77,62.86,62.69,62.81,30616.0
2016-09-09 15:30:00,62.81,62.81,62.31,62.31,107000.0,62.81,62.81,62.31,62.31,107000.0
2016-09-12 09:30:00,61.76,62.25,61.76,62.19,81946.0,61.76,62.25,61.76,62.19,81946.0
2016-09-12 10:00:00,62.2,62.8,62.19,62.8,24721.0,62.2,62.8,62.19,62.8,24721.0
2016-09-12 10:30:00,62.79,62.79,62.39,62.55,40975.0,62.79,62.79,62.39,62.55,40975.0
2016-09-12 11:00:00,62.58,62.81,62.56,62.78,13906.0,62.58,62.81,62.56,62.78,13906.0
2016-09-12 11:30:00,62.78,63.09,62.71,63.06,13821.0,62.78,63.09,62.71,63.06,13821.0
2016-09-12 12:00:00,63.06,63.06,62.68,62.81,20738.0,63.06,63.06,62.68,62.81,20738.0
2016-09-12 12:30:00,62.79,63.0,62.73,62.99,15588.0,62.79,63.0,62.73,62.99,15588.0
2016-09-12 13:00:00,63.02,63.24,62.76,62.76,16384.0,63.02,63.24,62.76,62.76,16384.0
2016-09-12 13:30:00,62.78,62.95,62.62,62.94,9551.0,62.78,62.95,62.62,62.94,9551.0
2016-09-12 14:00:00,62.93,63.2,62.92,63.08,15176.0,62.93,63.2,62.92,63.08,15176.0
2016-09-12 14:30:00,63.11,63.34,63.1,63.28,16039.0,63.11,63.34,63.1,63.28,16039.0
2016-09-12 15:00:00,63.29,63.41,63.18,63.19,44270.0,63.29,63.41,63.18,63.19,44270.0
2016-09-12 15:30:00,63.19,63.21,62.92,63.05,109359.0,63.19,63.21,62.92,63.05,109359.0
2016-09-13 09:30:00,62.52,62.96,62.12,62.27,24230.0,62.52,62.96,62.12,62.27,24230.0
2016-09-13 10:00:00,62.34,62.47,62.09,62.23,25780.0,62.34,62.47,62.09,62.23,25780.0
2016-09-13 10:30:00,62.18,62.25,61.95,61.96,14547.0,62.18,62.25,61.95,61.96,14547.0
2016-09-13 11:00:00,61.95,61.99,61.71,61.72,20043.0,61.95,61.99,61.71,61.72,20043.0
2016-09-13 11:30:00,61.67,61.76,61.59,61.71,17665.0,61.67,61.76,61.59,61.71,17665.0
2016-09-13 12:00:00,61.71,61.87,61.6,61.65,23965.0,61.71,61.87,61.6,61.65,23965.0
2016-09-13 12:30:00,61.61,61.73,61.58,61.67,13651.0,61.61,61.73,61.58,61.67,13651.0
2016-09-13 13:00:00,61.7,62.0,61.58,62.0,18367.0,61.7,62.0,61.58,62.0,18367.0
2016-09-13 13:30:00,61.98,62.07,61.71,61.71,17815.0,61.98,62.07,61.71,61.71,17815.0
2016-09-13 14:00:00,61.71,61.82,61.57,61.59,21175.0,61.71,61.82,61.57,61.59,21175.0
2016-09-13 14:30:00,61.59,61.7,61.55,61.6,22225.0,61.59,61.7,61.55,61.6,22225.0
2016-09-13 15:00:00,61.56,61.82,61.53,61.76,37643.0,61.56,61.82,61.53,61.76,37643.0
2016-09-13 15:30:00,61.75,61.84,61.41,61.46,135078.0,61.75,61.84,61.41,61.46,135078.0
2016-09-14 09:30:00,61.65,61.65,61.09,61.39,37731.0,61.65,61.65,61.09,61.39,37731.0
2016-09-14 10:00:00,61.31,61.63,61.31,61.57,26639.0,61.31,61.63,61.31,61.57,26639.0
2016-09-14 10:30:00,61.57,61.61,61.21,61.3,52040.0,61.57,61.61,61.21,61.3,52040.0
2016-09-14 11:00:00,61.28,61.6,61.28,61.47,19679.0,61.28,61.6,61.28,61.47,19679.0
2016-09-14 11:30:00,61.43,61.53,61.33,61.43,19734.0,61.43,61.53,61.33,61.43,19734.0
2016-09-14 12:00:00,61.45,61.61,61.4,61.58,20565.0,61.45,61.61,61.4,61.58,20565.0
2016-09-14 12:30:00,61.54,61.63,61.4,61.63,40305.0,61.54,61.63,61.4,61.63,40305.0
2016-09-14 13:00:00,61.63,61.68,61.51,61.64,25381.0,61.63,61.68,61.51,61.64,25381.0
2016-09-14 13:30:00,61.63,61.71,61.41,61.55,15247.0,61.63,61.71,61.41,61.55,15247.0
2016-09-14 14:00:00,61.58,61.63,61.44,61.5,26016.0,61.58,61.63,61.44,61.5,26016.0
2016-09-14 14:30:00,61.51,61.59,61.43,61.56,25704.0,61.51,61.59,61.43,61.56,25704.0
2016-09-14 15:00:00,61.54,61.55,61.26,61.26,39034.0,61.54,61.55,61.26,61.26,39034.0
2016-09-14 15:30:00,61.26,61.52,61.26,61.46,77917.0,61.26,61.52,61.26,61.46,77917.0
2016-09-15 09:30:00,61.62,62.11,61.55,61.79,36219.0,61.62,62.11,61.55,61.79,36219.0
2016-09-15 10:00:00,61.8,62.0,61.63,61.86,38651.0,61.8,62.0,61.63,61.86,38651.0
2016-09-15 10:30:00,61.87,62.05,61.72,62.05,33210.0,61.87,62.05,61.72,62.05,33210.0
2016-09-15 11:00:00,62.06,62.17,62.02,62.09,33674.0,62.06,62.17,62.02,62.09,33674.0
2016-09-15 11:30:00,62.1,62.32,62.09,62.2,33460.0,62.1,62.32,62.09,62.2,33460.0
2016-09-15 12:00:00,62.25,62.4,62.24,62.26,18451.0,62.25,62.4,62.24,62.26,18451.0
2016-09-15 12:30:00,62.27,62.29,62.13,62.23,14250.0,62.27,62.29,62.13,62.23,14250.0
2016-09-15 13:00:00,62.23,62.34,62.12,62.21,16604.0,62.23,62.34,62.12,62.21,16604.0
2016-09-15 13:30:00,62.23,62.43,62.23,62.43,22768.0,62.23,62.43,62.23,62.43,22768.0
2016-09-15 14:00:00,62.46,62.55,62.4,62.48,15364.0,62.46,62.55,62.4,62.48,15364.0
2016-09-15 14:30:00,62.49,62.51,62.23,62.26,23405.0,62.49,62.51,62.23,62.26,23405.0
2016-09-15 15:00:00,62.29,62.35,62.09,62.15,31581.0,62.29,62.35,62.09,62.15,31581.0
2016-09-15 15:30:00,62.15,62.25,61.99,62.01,136336.0,62.15,62.25,61.99,62.01,136336.0
2016-09-16 09:30:00,61.71,61.87,61.34,61.69,69386.0,61.71,61.87,61.34,61.69,69386.0
2016-09-16 10:00:00,61.56,61.57,61.05,61.14,43579.0,61.56,61.57,61.05,61.14,43579.0
2016-09-16 10:30:00,61.16,61.2,61.03,61.13,31652.0,61.16,61.2,61.03,61.13,31652.0
2016-09-16 11:00:00,61.1,61.15,60.91,61.06,31155.0,61.1,61.15,60.91,61.06,31155.0
2016-09-16 11:30:00,61.05,61.18,60.99,61.16,26922.0,61.05,61.18,60.99,61.16,26922.0
2016-09-16 12:00:00,61.18,61.3,61.11,61.22,60502.0,61.18,61.3,61.11,61.22,60502.0
2016-09-16 12:30:00,61.23,61.26,60.97,60.97,40299.0,61.23,61.26,60.97,60.97,40299.0
2016-09-16 13:00:00,60.97,61.01,60.92,60.95,70409.0,60.97,61.01,60.92,60.95,70409.0
2016-09-16 13:30:00,60.94,61.16,60.93,61.13,32934.0,60.94,61.16,60.93,61.13,32934.0
2016-09-16 14:00:00,61.14,61.25,61.07,61.22,34066.0,61.14,61.25,61.07,61.22,34066.0
2016-09-16 14:30:00,61.22,61.42,61.22,61.34,38303.0,61.22,61.42,61.22,61.34,38303.0
2016-09-16 15:00:00,61.34,61.4,61.13,61.23,35307.0,61.34,61.4,61.13,61.23,35307.0
2016-09-16 15:30:00,61.23,61.32,61.16,61.16,95940.0,61.23,61.32,61.16,61.16,95940.0
2016-09-19 09:30:00,61.75,63.89,61.75,63.88,144843.0,61.75,63.89,61.75,63.88,144843.0
2016-09-19 10:00:00,63.92,64.19,63.65,64.19,108913.0,63.92,64.19,63.65,64.19,108913.0
2016-09-19 10:30:00,64.19,64.26,64.05,64.12,88767.0,64.19,64.26,64.05,64.12,88767.0
2016-09-19 11:00:00,64.15,64.18,63.96,64.01,39212.0,64.15,64.18,63.96,64.01,39212.0
2016-09-19 11:30:00,63.99,64.24,63.97,64.13,57883.0,63.99,64.24,63.97,64.13,57883.0
2016-09-19 12:00:00,64.17,64.17,63.86,64.05,32974.0,64.17,64.17,63.86,64.05,32974.0
2016-09-19 12:30:00,64.02,64.16,64.02,64.07,21902.0,64.02,64.16,64.02,64.07,21902.0
2016-09-19 13:00:00,64.03,64.03,63.8,63.8,27593.0,64.03,64.03,63.8,63.8,27593.0
2016-09-19 13:30:00,63.79,63.8,63.42,63.79,24597.0,63.79,63.8,63.42,63.79,24597.0
2016-09-19 14:00:00,63.81,63.89,63.79,63.85,14419.0,63.81,63.89,63.79,63.85,14419.0
2016-09-19 14:30:00,63.86,64.07,63.85,64.04,14007.0,63.86,64.07,63.85,64.04,14007.0
2016-09-19 15:00:00,64.07,64.11,63.88,63.98,23895.0,64.07,64.11,63.88,63.98,23895.0
2016-09-19 15:30:00,63.97,64.07,63.87,63.98,95698.0,63.97,64.07,63.87,63.98,95698.0
2016-09-20 09:30:00,61.6,63.0,61.58,62.85,141834.0,61.6,63.0,61.58,62.85,141834.0
2016-09-20 10:00:00,62.9,62.92,62.28,62.34,54096.0,62.9,62.92,62.28,62.34,54096.0
2016-09-20 10:30:00,62.37,62.45,62.24,62.26,27850.0,62.37,62.45,62.24,62.26,27850.0
2016-09-20 11:00:00,62.26,62.58,62.24,62.37,23689.0,62.26,62.58,62.24,62.37,23689.0
2016-09-20 11:30:00,62.4,62.61,62.36,62.49,24591.0,62.4,62.61,62.36,62.49,24591.0
2016-09-20 12:00:00,62.49,62.5,62.36,62.46,23707.0,62.49,62.5,62.36,62.46,23707.0
2016-09-20 12:30:00,62.47,62.47,62.09,62.09,25939.0,62.47,62.47,62.09,62.09,25939.0
2016-09-20 13:00:00,62.09,62.2,61.84,61.9,83807.0,62.09,62.2,61.84,61.9,83807.0
2016-09-20 13:30:00,61.88,61.92,61.75,61.9,39230.0,61.88,61.92,61.75,61.9,39230.0
2016-09-20 14:00:00,61.9,61.99,61.85,61.88,77225.0,61.9,61.99,61.85,61.88,77225.0
2016-09-20 14:30:00,61.87,61.87,61.73,61.83,44732.0,61.87,61.87,61.73,61.83,44732.0
2016-09-20 15:00:00,61.83,61.88,61.76,61.85,59578.0,61.83,61.88,61.76,61.85,59578.0
2016-09-20 15:30:00,61.86,61.88,61.4,61.4,149809.0,61.86,61.88,61.4,61.4,149809.0
2016-09-21 09:30:00,61.86,62.57,61.69,62.57,28714.0,61.86,62.57,61.69,62.57,28714.0
2016-09-21 10:00:00,62.58,62.66,62.35,62.52,26147.0,62.58,62.66,62.35,62.52,26147.0
2016-09-21 10:30:00,62.53,62.64,62.41,62.41,32295.0,62.53,62.64,62.41,62.41,32295.0
2016-09-21 11:00:00,62.45,62.53,62.3,62.49,22665.0,62.45,62.53,62.3,62.49,22665.0
2016-09-21 11:30:00,62.49,62.5,62.3,62.46,64784.0,62.49,62.5,62.3,62.46,64784.0
2016-09-21 12:00:00,62.49,62.5,61.92,61.93,11376.0,62.49,62.5,61.92,61.93,11376.0
2016-09-21 12:30:00,61.96,62.13,61.93,62.11,10195.0,61.96,62.13,61.93,62.11,10195.0
2016-09-21 13:00:00,62.14,62.27,62.03,62.04,10515.0,62.14,62.27,62.03,62.04,10515.0
2016-09-21 13:30:00,62.02,62.22,62.02,62.09,21306.0,62.02,62.22,62.02,62.09,21306.0
2016-09-21 14:00:00,62.08,62.44,62.05,62.25,31951.0,62.08,62.44,62.05,62.25,31951.0
2016-09-21 14:30:00,62.24,62.53,62.19,62.53,28394.0,62.24,62.53,62.19,62.53,28394.0
2016-09-21 15:00:00,62.52,62.8,62.5,62.69,29700.0,62.52,62.8,62.5,62.69,29700.0
2016-09-21 15:30:00,62.71,62.96,62.68,62.9,102030.0,62.71,62.96,62.68,62.9,102030.0
2016-09-22 09:30:00,63.61,63.88,63.26,63.88,26338.0,63.61,63.88,63.26,63.88,26338.0
2016-09-22 10:00:00,63.88,63.94,63.57,63.75,24455.0,63.88,63.94,63.57,63.75,24455.0
2016-09-22 10:30:00,63.7,63.88,63.69,63.77,23633.0,63.7,63.88,63.69,63.77,23633.0
2016-09-22 11:00:00,63.76,64.0,63.71,63.98,34392.0,63.76,64.0,63.71,63.98,34392.0
2016-09-22 11:30:00,64.0,64.11,63.95,64.06,21451.0,64.0,64.11,63.95,64.06,21451.0
2016-09-22 12:00:00,64.05,64.3,64.05,64.23,48270.0,64.05,64.3,64.05,64.23,48270.0
2016-09-22 12:30:00,64.23,64.41,64.23,64.41,30421.0,64.23,64.41,64.23,64.41,30421.0
2016-09-22 13:00:00,64.4,64.56,64.4,64.55,24355.0,64.4,64.56,64.4,64.55,24355.0
2016-09-22 13:30:00,64.53,64.78,64.53,64.78,27170.0,64.53,64.78,64.53,64.78,27170.0
2016-09-22 14:00:00,64.78,64.91,64.7,64.81,39183.0,64.78,64.91,64.7,64.81,39183.0
2016-09-22 14:30:00,64.8,65.07,64.8,65.05,64487.0,64.8,65.07,64.8,65.05,64487.0
2016-09-22 15:00:00,65.04,65.05,64.73,64.73,24290.0,65.04,65.05,64.73,64.73,24290.0
2016-09-22 15:30:00,64.74,64.82,64.67,64.74,95881.0,64.74,64.82,64.67,64.74,95881.0
2016-09-23 09:30:00,64.49,64.86,64.17,64.22,42885.0,64.49,64.86,64.17,64.22,42885.0
2016-09-23 10:00:00,64.18,64.41,64.01,64.3,17362.0,64.18,64.41,64.01,64.3,17362.0
2016-09-23 10:30:00,64.31,64.4,64.15,64.24,20677.0,64.31,64.4,64.15,64.24,20677.0
2016-09-23 11:00:00,64.23,64.28,64.16,64.22,24528.0,64.23,64.28,64.16,64.22,24528.0
2016-09-23 11:30:00,64.25,64.3,64.17,64.24,12193.0,64.25,64.3,64.17,64.24,12193.0
2016-09-23 12:00:00,64.21,64.25,64.14,64.22,12830.0,64.21,64.25,64.14,64.22,12830.0
2016-09-23 12:30:00,64.21,64.25,64.12,64.15,10575.0,64.21,64.25,64.12,64.15,10575.0
2016-09-23 13:00:00,64.14,64.14,63.97,64.05,12793.0,64.14,64.14,63.97,64.05,12793.0
2016-09-23 13:30:00,64.05,64.05,63.8,63.83,22361.0,64.05,64.05,63.8,63.83,22361.0
2016-09-23 14:00:00,63.84,63.89,63.8,63.87,12269.0,63.84,63.89,63.8,63.87,12269.0
2016-09-23 14:30:00,63.85,63.93,63.82,63.89,12745.0,63.85,63.93,63.82,63.89,12745.0
2016-09-23 15:00:00,63.89,63.93,63.78,63.83,20944.0,63.89,63.93,63.78,63.83,20944.0
2016-09-23 15:30:00,63.84,63.9,63.65,63.65,64194.0,63.84,63.9,63.65,63.65,64194.0
2016-09-26 09:30:00,63.51,63.57,62.68,62.78,21050.0,63.51,63.57,62.68,62.78,21050.0
2016-09-26 10:00:00,62.78,63.05,62.68,62.94,24798.0,62.78,63.05,62.68,62.94,24798.0
2016-09-26 10:30:00,62.91,63.12,62.91,63.01,35699.0,62.91,63.12,62.91,63.01,35699.0
2016-09-26 11:00:00,63.02,63.19,62.95,63.03,15393.0,63.02,63.19,62.95,63.03,15393.0
2016-09-26 11:30:00,63.05,63.09,62.84,62.87,12855.0,63.05,63.09,62.84,62.87,12855.0
2016-09-26 12:00:00,62.86,63.16,62.85,63.1,17897.0,62.86,63.16,62.85,63.1,17897.0
2016-09-26 12:30:00,63.16,63.16,62.95,63.02,16422.0,63.16,63.16,62.95,63.02,16422.0
2016-09-26 13:00:00,62.98,62.99,62.85,62.89,19763.0,62.98,62.99,62.85,62.89,19763.0
2016-09-26 13:30:00,62.9,62.97,62.85,62.86,16051.0,62.9,62.97,62.85,62.86,16051.0
2016-09-26 14:00:00,62.89,63.02,62.87,62.94,17745.0,62.89,63.02,62.87,62.94,17745.0
2016-09-26 14:30:00,62.96,62.96,62.8,62.88,16052.0,62.96,62.96,62.8,62.88,16052.0
2016-09-26 15:00:00,62.89,62.99,62.78,62.81,40502.0,62.89,62.99,62.78,62.81,40502.0
2016-09-26 15:30:00,62.82,62.85,62.67,62.69,60539.0,62.82,62.85,62.67,62.69,60539.0
2016-09-27 09:30:00,62.91,63.02,62.55,62.96,21126.0,62.91,63.02,62.55,62.96,21126.0
2016-09-27 10:00:00,62.96,63.23,62.87,62.89,22957.0,62.96,63.23,62.87,62.89,22957.0
2016-09-27 10:30:00,62.86,62.88,62.48,62.51,18801.0,62.86,62.88,62.48,62.51,18801.0
2016-09-27 11:00:00,62.52,62.65,62.44,62.65,13562.0,62.52,62.65,62.44,62.65,13562.0
2016-09-27 11:30:00,62.68,62.72,62.59,62.65,12359.0,62.68,62.72,62.59,62.65,12359.0
2016-09-27 12:00:00,62.65,62.85,62.54,62.85,14675.0,62.65,62.85,62.54,62.85,14675.0
2016-09-27 12:30:00,62.84,62.88,62.74,62.83,8571.0,62.84,62.88,62.74,62.83,8571.0
2016-09-27 13:00:00,62.85,62.87,62.8,62.87,8856.0,62.85,62.87,62.8,62.87,8856.0
2016-09-27 13:30:00,62.87,63.04,62.87,63.02,17025.0,62.87,63.04,62.87,63.02,17025.0
2016-09-27 14:00:00,63.02,63.19,63.0,63.17,21293.0,63.02,63.19,63.0,63.17,21293.0
2016-09-27 14:30:00,63.18,63.28,63.14,63.21,23704.0,63.18,63.28,63.14,63.21,23704.0
2016-09-27 15:00:00,63.22,63.31,63.2,63.23,32297.0,63.22,63.31,63.2,63.23,32297.0
2016-09-27 15:30:00,63.23,63.36,63.1,63.32,94052.0,63.23,63.36,63.1,63.32,94052.0
2016-09-28 09:30:00,63.52,63.95,63.52,63.82,8071.0,63.52,63.95,63.52,63.82,8071.0
2016-09-28 10:00:00,63.98,64.04,63.64,63.71,4810.0,63.98,64.04,63.64,63.71,4810.0
2016-09-28 10:30:00,63.67,63.67,63.4,63.4,7149.0,63.67,63.67,63.4,63.4,7149.0
2016-09-28 11:00:00,63.39,63.44,63.19,63.33,6948.0,63.39,63.44,63.19,63.33,6948.0
2016-09-28 11:30:00,63.27,63.35,63.2,63.28,2207.0,63.27,63.35,63.2,63.28,2207.0
2016-09-28 12:00:00,63.23,63.36,63.19,63.22,3600.0,63.23,63.36,63.19,63.22,3600.0
2016-09-28 12:30:00,63.26,63.3,63.19,63.24,1800.0,63.26,63.3,63.19,63.24,1800.0
2016-09-28 13:00:00,63.2,63.35,63.14,63.28,1310.0,63.2,63.35,63.14,63.28,1310.0
2016-09-28 13:30:00,63.33,63.42,63.33,63.34,2891.0,63.33,63.42,63.33,63.34,2891.0
2016-09-28 14:00:00,63.32,63.69,63.3,63.64,13533.0,63.32,63.69,63.3,63.64,13533.0
2016-09-28 14:30:00,63.61,63.74,63.57,63.7,20398.0,63.61,63.74,63.57,63.7,20398.0
2016-09-28 15:00:00,63.73,63.73,63.6,63.63,9185.0,63.73,63.73,63.6,63.63,9185.0
2016-09-28 15:30:00,63.63,63.89,63.59,63.84,41699.0,63.63,63.89,63.59,63.84,41699.0
2016-09-29 09:30:00,64.1,64.19,63.85,64.14,12235.0,64.1,64.19,63.85,64.14,12235.0
2016-09-29 10:00:00,64.14,64.21,63.69,63.98,11361.0,64.14,64.21,63.69,63.98,11361.0
2016-09-29 10:30:00,63.95,64.01,63.84,63.84,7573.0,63.95,64.01,63.84,63.84,7573.0
2016-09-29 11:00:00,63.81,63.82,63.49,63.62,13672.0,63.81,63.82,63.49,63.62,13672.0
2016-09-29 11:30:00,63.61,63.68,63.49,63.65,4704.0,63.61,63.68,63.49,63.65,4704.0
2016-09-29 12:00:00,63.64,63.79,63.64,63.73,6799.0,63.64,63.79,63.64,63.73,6799.0
2016-09-29 12:30:00,63.71,63.74,63.11,63.12,17450.0,63.71,63.74,63.11,63.12,17450.0
2016-09-29 13:00:00,63.12,63.61,62.95,63.53,10212.0,63.12,63.61,62.95,63.53,10212.0
2016-09-29 13:30:00,63.53,63.72,63.15,63.29,12797.0,63.53,63.72,63.15,63.29,12797.0
2016-09-29 14:00:00,63.22,63.62,63.19,63.62,6310.0,63.22,63.62,63.19,63.62,6310.0
2016-09-29 14:30:00,63.6,63.77,63.58,63.6,5551.0,63.6,63.77,63.58,63.6,5551.0
2016-09-29 15:00:00,63.54,63.65,63.46,63.59,14098.0,63.54,63.65,63.46,63.59,14098.0
2016-09-29 15:30:00,63.59,63.7,63.36,63.37,37296.0,63.59,63.7,63.36,63.37,37296.0
2016-09-30 09:30:00,63.96,64.34,63.82,63.89,14591.0,63.96,64.34,63.82,63.89,14591.0
2016-09-30 10:00:00,63.91,64.16,63.9,64.12,9200.0,63.91,64.16,63.9,64.12,9200.0
2016-09-30 10:30:00,64.09,64.15,63.99,64.08,12869.0,64.09,64.15,63.99,64.08,12869.0
2016-09-30 11:00:00,64.09,64.49,64.08,64.46,20825.0,64.09,64.49,64.08,64.46,20825.0
2016-09-30 11:30:00,64.44,64.47,64.36,64.39,14523.0,64.44,64.47,64.36,64.39,14523.0
2016-09-30 12:00:00,64.35,64.44,64.3,64.43,23148.0,64.35,64.44,64.3,64.43,23148.0
2016-09-30 12:30:00,64.43,64.53,64.32,64.32,8731.0,64.43,64.53,64.32,64.32,8731.0
2016-09-30 13:00:00,64.29,64.34,64.14,64.14,9507.0,64.29,64.34,64.14,64.14,9507.0
2016-09-30 13:30:00,64.13,64.23,64.13,64.17,10744.0,64.13,64.23,64.13,64.17,10744.0
2016-09-30 14:00:00,64.16,64.26,64.07,64.23,10771.0,64.16,64.26,64.07,64.23,10771.0
2016-09-30 14:30:00,64.25,64.27,64.14,64.18,12279.0,64.25,64.27,64.14,64.18,12279.0
2016-09-30 15:00:00,64.18,64.22,64.11,64.14,30437.0,64.18,64.22,64.11,64.14,30437.0
2016-09-30 15:30:00,64.16,64.25,63.96,63.98,75962.0,64.16,64.25,63.96,63.98,75962.0
2016-10-03 09:30:00,63.81,64.19,63.51,63.62,36410.0,63.81,64.19,63.51,63.62,36410.0
2016-10-03 10:00:00,63.6,63.9,63.48,63.76,32784.0,63.6,63.9,63.48,63.76,32784.0
2016-10-03 10:30:00,63.74,64.26,63.74,64.16,12971.0,63.74,64.26,63.74,64.16,12971.0
2016-10-03 11:00:00,64.15,64.15,63.84,63.9,10134.0,64.15,64.15,63.84,63.9,10134.0
2016-10-03 11:30:00,63.87,63.99,63.42,63.56,30847.0,63.87,63.99,63.42,63.56,30847.0
2016-10-03 12:00:00,63.53,63.7,63.52,63.56,6221.0,63.53,63.7,63.52,63.56,6221.0
2016-10-03 12:30:00,63.56,63.56,63.38,63.39,2508.0,63.56,63.56,63.38,63.39,2508.0
2016-10-03 13:00:00,63.42,63.48,63.24,63.45,34547.0,63.42,63.48,63.24,63.45,34547.0
2016-10-03 13:30:00,63.48,63.57,63.43,63.43,3188.0,63.48,63.57,63.43,63.43,3188.0
2016-10-03 14:00:00,63.52,63.58,63.35,63.35,4901.0,63.52,63.58,63.35,63.35,4901.0
2016-10-03 14:30:00,63.4,63.4,63.1,63.14,6634.0,63.4,63.4,63.1,63.14,6634.0
2016-10-03 15:00:00,63.16,63.3,63.11,63.17,15418.0,63.16,63.3,63.11,63.17,15418.0
2016-10-03 15:30:00,63.17,63.26,63.06,63.09,60560.0,63.17,63.26,63.06,63.09,60560.0
2016-10-04 09:30:00,63.71,64.0,63.19,64.0,45540.0,63.71,64.0,63.19,64.0,45540.0
2016-10-04 10:00:00,64.04,64.18,63.79,63.95,22359.0,64.04,64.18,63.79,63.95,22359.0
2016-10-04 10:30:00,63.95,64.38,63.94,64.29,19701.0,63.95,64.38,63.94,64.29,19701.0
2016-10-04 11:00:00,64.27,64.28,63.62,63.7,26341.0,64.27,64.28,63.62,63.7,26341.0
2016-10-04 11:30:00,63.79,64.1,63.77,63.87,17644.0,63.79,64.1,63.77,63.87,17644.0
2016-10-04 12:00:00,63.89,63.92,63.71,63.8,7702.0,63.89,63.92,63.71,63.8,7702.0
2016-10-04 12:30:00,63.77,63.86,63.53,63.53,5645.0,63.77,63.86,63.53,63.53,5645.0
2016-10-04 13:00:00,63.54,63.57,63.22,63.28,5665.0,63.54,63.57,63.22,63.28,5665.0
2016-10-04 13:30:00,63.25,63.34,63.06,63.08,24702.0,63.25,63.34,63.06,63.08,24702.0
2016-10-04 14:00:00,63.06,63.15,62.97,63.07,29602.0,63.06,63.15,62.97,63.07,29602.0
2016-10-04 14:30:00,63.05,63.27,62.99,62.99,31478.0,63.05,63.27,62.99,62.99,31478.0
2016-10-04 15:00:00,63.0,63.26,62.94,63.22,43448.0,63.0,63.26,62.94,63.22,43448.0
2016-10-04 15:30:00,63.26,63.39,63.23,63.31,66608.0,63.26,63.39,63.23,63.31,66608.0
2016-10-05 09:30:00,63.83,64.25,63.83,64.18,12289.0,63.83,64.25,63.83,64.18,12289.0
2016-10-05 10:00:00,64.22,64.5,64.14,64.5,25144.0,64.22,64.5,64.14,64.5,25144.0
2016-10-05 10:30:00,64.52,64.59,64.39,64.53,9718.0,64.52,64.59,64.39,64.53,9718.0
2016-10-05 11:00:00,64.52,64.59,64.44,64.5,8904.0,64.52,64.59,64.44,64.5,8904.0
2016-10-05 11:30:00,64.53,64.62,64.46,64.55,7120.0,64.53,64.62,64.46,64.55,7120.0
2016-10-05 12:00:00,64.6,64.73,64.57,64.73,4020.0,64.6,64.73,64.57,64.73,4020.0
2016-10-05 12:30:00,64.72,64.81,64.64,64.64,9871.0,64.72,64.81,64.64,64.64,9871.0
2016-10-05 13:00:00,64.6,64.61,64.5,64.57,7554.0,64.6,64.61,64.5,64.57,7554.0
2016-10-05 13:30:00,64.58,64.75,64.58,64.7,8352.0,64.58,64.75,64.58,64.7,8352.0
2016-10-05 14:00:00,64.65,64.67,64.56,64.56,7803.0,64.65,64.67,64.56,64.56,7803.0
2016-10-05 14:30:00,64.57,64.67,64.54,64.62,11136.0,64.57,64.67,64.54,64.62,11136.0
2016-10-05 15:00:00,64.62,64.65,64.27,64.34,15426.0,64.62,64.65,64.27,64.34,15426.0
2016-10-05 15:30:00,64.32,64.51,64.32,64.39,52552.0,64.32,64.51,64.32,64.39,52552.0
2016-10-06 09:30:00,64.17,64.58,63.65,63.83,13901.0,64.17,64.58,63.65,63.83,13901.0
2016-10-06 10:00:00,63.8,64.01,63.63,63.96,6638.0,63.8,64.01,63.63,63.96,6638.0
2016-10-06 10:30:00,63.92,64.0,63.81,63.94,24710.0,63.92,64.0,63.81,63.94,24710.0
2016-10-06 11:00:00,63.94,63.98,63.53,63.69,13282.0,63.94,63.98,63.53,63.69,13282.0
2016-10-06 11:30:00,63.72,64.08,63.63,63.91,14250.0,63.72,64.08,63.63,63.91,14250.0
2016-10-06 12:00:00,63.93,64.26,63.93,64.23,5221.0,63.93,64.26,63.93,64.23,5221.0
2016-10-06 12:30:00,64.28,64.33,64.2,64.28,6900.0,64.28,64.33,64.2,64.28,6900.0
2016-10-06 13:00:00,64.28,64.31,64.24,64.3,6738.0,64.28,64.31,64.24,64.3,6738.0
2016-10-06 13:30:00,64.31,64.35,64.25,64.33,12765.0,64.31,64.35,64.25,64.33,12765.0
2016-10-06 14:00:00,64.34,64.58,64.34,64.55,8323.0,64.34,64.58,64.34,64.55,8323.0
2016-10-06 14:30:00,64.54,64.58,64.45,64.49,14922.0,64.54,64.58,64.45,64.49,14922.0
2016-10-06 15:00:00,64.5,64.64,64.5,64.56,14922.0,64.5,64.64,64.5,64.56,14922.0
2016-10-06 15:30:00,64.54,64.66,64.53,64.62,45809.0,64.54,64.66,64.53,64.62,45809.0
2016-10-07 09:30:00,64.67,64.97,64.0,64.1,8123.0,64.67,64.97,64.0,64.1,8123.0
2016-10-07 10:00:00,64.06,64.34,63.98,64.09,26618.0,64.06,64.34,63.98,64.09,26618.0
2016-10-07 10:30:00,64.08,64.14,63.97,63.97,3467.0,64.08,64.14,63.97,63.97,3467.0
2016-10-07 11:00:00,63.96,64.15,63.93,64.07,7851.0,63.96,64.15,63.93,64.07,7851.0
2016-10-07 11:30:00,63.96,63.96,63.43,63.54,7694.0,63.96,63.96,63.43,63.54,7694.0
2016-10-07 12:00:00,63.57,63.76,63.47,63.61,46577.0,63.57,63.76,63.47,63.61,46577.0
2016-10-07 12:30:00,63.6,63.6,63.44,63.58,3002.0,63.6,63.6,63.44,63.58,3002.0
2016-10-07 13:00:00,63.58,63.75,63.48,63.75,7869.0,63.58,63.75,63.48,63.75,7869.0
2016-10-07 13:30:00,63.75,64.06,63.75,64.02,5056.0,63.75,64.06,63.75,64.02,5056.0
2016-10-07 14:00:00,64.06,64.18,63.99,64.16,4900.0,64.06,64.18,63.99,64.16,4900.0
2016-10-07 14:30:00,64.14,64.18,64.09,64.18,8260.0,64.14,64.18,64.09,64.18,8260.0
2016-10-07 15:00:00,64.19,64.19,64.06,64.13,59136.0,64.19,64.19,64.06,64.13,59136.0
2016-10-07 15:30:00,64.13,64.2,64.04,64.08,43580.0,64.13,64.2,64.04,64.08,43580.0
2016-10-10 09:30:00,64.75,65.48,64.54,65.11,31676.0,64.75,65.48,64.54,65.11,31676.0
2016-10-10 10:00:00,64.84,64.85,64.64,64.64,7901.0,64.84,64.85,64.64,64.64,7901.0
2016-10-10 10:30:00,64.7,64.83,64.59,64.61,28615.0,64.7,64.83,64.59,64.61,28615.0
2016-10-10 11:00:00,64.55,64.55,64.28,64.31,22151.0,64.55,64.55,64.28,64.31,22151.0
2016-10-10 11:30:00,64.32,64.4,64.18,64.36,27340.0,64.32,64.4,64.18,64.36,27340.0
2016-10-10 12:00:00,64.29,64.34,64.14,64.23,13018.0,64.29,64.34,64.14,64.23,13018.0
2016-10-10 12:30:00,64.3,64.3,64.23,64.25,3500.0,64.3,64.3,64.23,64.25,3500.0
2016-10-10 13:00:00,64.26,64.31,64.22,64.22,6899.0,64.26,64.31,64.22,64.22,6899.0
2016-10-10 13:30:00,64.22,64.22,64.1,64.1,1400.0,64.22,64.22,64.1,64.1,1400.0
2016-10-10 14:00:00,64.11,64.11,63.96,64.06,6600.0,64.11,64.11,63.96,64.06,6600.0
2016-10-10 14:30:00,64.05,64.05,63.97,63.99,5109.0,64.05,64.05,63.97,63.99,5109.0
2016-10-10 15:00:00,64.0,64.03,63.69,63.73,25871.0,64.0,64.03,63.69,63.73,25871.0
2016-10-10 15:30:00,63.74,63.75,63.59,63.65,44475.0,63.74,63.75,63.59,63.65,44475.0
2016-10-11 09:30:00,63.61,63.61,63.01,63.44,23484.0,63.61,63.61,63.01,63.44,23484.0
2016-10-11 10:00:00,63.45,63.62,63.28,63.38,13985.0,63.45,63.62,63.28,63.38,13985.0
2016-10-11 10:30:00,63.48,63.66,63.37,63.37,9782.0,63.48,63.66,63.37,63.37,9782.0
2016-10-11 11:00:00,63.33,63.36,62.91,62.92,26901.0,63.33,63.36,62.91,62.92,26901.0
2016-10-11 11:30:00,62.9,63.03,62.8,62.84,11339.0,62.9,63.03,62.8,62.84,11339.0
2016-10-11 12:00:00,62.92,62.94,62.73,62.82,8287.0,62.92,62.94,62.73,62.82,8287.0
2016-10-11 12:30:00,62.81,62.94,62.74,62.83,8949.0,62.81,62.94,62.74,62.83,8949.0
2016-10-11 13:00:00,62.82,62.83,62.57,62.76,10900.0,62.82,62.83,62.57,62.76,10900.0
2016-10-11 13:30:00,62.76,62.79,62.3,62.34,17579.0,62.76,62.79,62.3,62.34,17579.0
2016-10-11 14:00:00,62.35,62.55,62.35,62.47,11600.0,62.35,62.55,62.35,62.47,11600.0
2016-10-11 14:30:00,62.45,62.59,62.37,62.57,6836.0,62.45,62.59,62.37,62.57,6836.0
2016-10-11 15:00:00,62.56,62.76,62.47,62.7,16893.0,62.56,62.76,62.47,62.7,16893.0
2016-10-11 15:30:00,62.71,62.81,62.69,62.75,38803.0,62.71,62.81,62.69,62.75,38803.0
2016-10-12 09:30:00,62.8,62.8,62.36,62.59,19292.0,62.8,62.8,62.36,62.59,19292.0
2016-10-12 10:00:00,62.59,62.95,62.53,62.95,21506.0,62.59,62.95,62.53,62.95,21506.0
2016-10-12 10:30:00,62.95,62.95,62.41,62.48,19056.0,62.95,62.95,62.41,62.48,19056.0
2016-10-12 11:00:00,62.49,62.62,62.43,62.54,10500.0,62.49,62.62,62.43,62.54,10500.0
2016-10-12 11:30:00,62.58,62.67,62.48,62.52,12874.0,62.58,62.67,62.48,62.52,12874.0
2016-10-12 12:00:00,62.53,62.59,62.45,62.55,8854.0,62.53,62.59,62.45,62.55,8854.0
2016-10-12 12:30:00,62.52,62.58,62.51,62.52,7679.0,62.52,62.58,62.51,62.52,7679.0
2016-10-12 13:00:00,62.53,62.61,62.49,62.57,14712.0,62.53,62.61,62.49,62.57,14712.0
2016-10-12 13:30:00,62.57,62.84,62.56,62.83,12354.0,62.57,62.84,62.56,62.83,12354.0
2016-10-12 14:00:00,62.83,62.9,62.72,62.76,10993.0,62.83,62.9,62.72,62.76,10993.0
2016-10-12 14:30:00,62.77,62.83,62.65,62.76,28880.0,62.77,62.83,62.65,62.76,28880.0
2016-10-12 15:00:00,62.74,62.8,62.63,62.69,18429.0,62.74,62.8,62.63,62.69,18429.0
2016-10-12 15:30:00,62.65,62.89,62.65,62.83,70302.0,62.65,62.89,62.65,62.83,70302.0
2016-10-13 09:30:00,61.94,62.43,61.6,61.66,27051.0,61.94,62.43,61.6,61.66,27051.0
2016-10-13 10:00:00,61.69,61.95,61.5,61.76,12479.0,61.69,61.95,61.5,61.76,12479.0
2016-10-13 10:30:00,61.73,61.96,61.61,61.78,11802.0,61.73,61.96,61.61,61.78,11802.0
2016-10-13 11:00:00,61.78,62.15,61.69,62.1,9290.0,61.78,62.15,61.69,62.1,9290.0
2016-10-13 11:30:00,62.1,62.18,61.93,62.02,12000.0,62.1,62.18,61.93,62.02,12000.0
2016-10-13 12:00:00,62.03,62.1,61.92,62.03,7259.0,62.03,62.1,61.92,62.03,7259.0
2016-10-13 12:30:00,62.03,62.24,61.96,62.14,7742.0,62.03,62.24,61.96,62.14,7742.0
2016-10-13 13:00:00,62.15,62.27,62.11,62.27,9500.0,62.15,62.27,62.11,62.27,9500.0
2016-10-13 13:30:00,62.25,62.51,62.17,62.51,7599.0,62.25,62.51,62.17,62.51,7599.0
2016-10-13 14:00:00,62.45,62.46,62.31,62.36,12677.0,62.45,62.46,62.31,62.36,12677.0
2016-10-13 14:30:00,62.33,62.49,62.27,62.48,13880.0,62.33,62.49,62.27,62.48,13880.0
2016-10-13 15:00:00,62.44,62.61,62.43,62.48,13433.0,62.44,62.61,62.43,62.48,13433.0
2016-10-13 15:30:00,62.49,62.56,62.27,62.42,72539.0,62.49,62.56,62.27,62.42,72539.0
2016-10-14 09:30:00,62.93,63.31,62.81,63.19,8387.0,62.93,63.31,62.81,63.19,8387.0
2016-10-14 10:00:00,63.16,63.18,63.04,63.04,8697.0,63.16,63.18,63.04,63.04,8697.0
2016-10-14 10:30:00,63.05,63.28,63.05,63.09,5100.0,63.05,63.28,63.05,63.09,5100.0
2016-10-14 11:00:00,63.07,63.07,62.7,62.75,7848.0,63.07,63.07,62.7,62.75,7848.0
2016-10-14 11:30:00,62.68,62.69,62.49,62.5,7500.0,62.68,62.69,62.49,62.5,7500.0
2016-10-14 12:00:00,62.49,62.57,62.38,62.55,6055.0,62.49,62.57,62.38,62.55,6055.0
2016-10-14 12:30:00,62.57,62.63,62.46,62.54,14046.0,62.57,62.63,62.46,62.54,14046.0
2016-10-14 13:00:00,62.51,62.61,62.44,62.44,11876.0,62.51,62.61,62.44,62.44,11876.0
2016-10-14 13:30:00,62.48,62.63,62.31,62.4,19212.0,62.48,62.63,62.31,62.4,19212.0
2016-10-14 14:00:00,62.39,62.43,62.19,62.41,14137.0,62.39,62.43,62.19,62.41,14137.0
2016-10-14 14:30:00,62.41,62.48,62.31,62.33,13519.0,62.41,62.48,62.31,62.33,13519.0
2016-10-14 15:00:00,62.32,62.37,62.18,62.18,27051.0,62.32,62.37,62.18,62.18,27051.0
2016-10-14 15:30:00,62.19,62.33,62.12,62.13,71343.0,62.19,62.33,62.12,62.13,71343.0
2016-10-17 09:30:00,62.19,62.81,62.09,62.5,19306.0,62.19,62.81,62.09,62.5,19306.0
2016-10-17 10:00:00,62.5,62.92,62.41,62.87,7323.0,62.5,62.92,62.41,62.87,7323.0
2016-10-17 10:30:00,62.83,62.85,62.45,62.5,15847.0,62.83,62.85,62.45,62.5,15847.0
2016-10-17 11:00:00,62.52,62.59,62.35,62.35,9639.0,62.52,62.59,62.35,62.35,9639.0
2016-10-17 11:30:00,62.38,62.59,62.34,62.55,11390.0,62.38,62.59,62.34,62.55,11390.0
2016-10-17 12:00:00,62.56,62.65,62.47,62.6,9588.0,62.56,62.65,62.47,62.6,9588.0
2016-10-17 12:30:00,62.56,62.6,62.42,62.42,10076.0,62.56,62.6,62.42,62.42,10076.0
2016-10-17 13:00:00,62.49,62.49,62.22,62.23,6200.0,62.49,62.49,62.22,62.23,6200.0
2016-10-17 13:30:00,62.25,62.34,62.1,62.11,11800.0,62.25,62.34,62.1,62.11,11800.0
2016-10-17 14:00:00,62.1,62.22,62.1,62.17,16019.0,62.1,62.22,62.1,62.17,16019.0
2016-10-17 14:30:00,62.19,62.3,62.14,62.28,17452.0,62.19,62.3,62.14,62.28,17452.0
2016-10-17 15:00:00,62.29,62.31,62.19,62.23,13842.0,62.29,62.31,62.19,62.23,13842.0
2016-10-17 15:30:00,62.22,62.22,62.04,62.11,73570.0,62.22,62.22,62.04,62.11,73570.0
2016-10-18 09:30:00,63.39,63.39,62.08,62.13,22185.0,63.39,63.39,62.08,62.13,22185.0
2016-10-18 10:00:00,62.18,62.19,62.04,62.17,19458.0,62.18,62.19,62.04,62.17,19458.0
2016-10-18 10:30:00,62.14,62.29,62.12,62.29,4527.0,62.14,62.29,62.12,62.29,4527.0
2016-10-18 11:00:00,62.28,62.29,62.16,62.26,11607.0,62.28,62.29,62.16,62.26,11607.0
2016-10-18 11:30:00,62.21,62.33,62.05,62.28,19644.0,62.21,62.33,62.05,62.28,19644.0
2016-10-18 12:00:00,62.35,62.48,62.3,62.46,7200.0,62.35,62.48,62.3,62.46,7200.0
2016-10-18 12:30:00,62.48,62.54,62.36,62.38,9476.0,62.48,62.54,62.36,62.38,9476.0
2016-10-18 13:00:00,62.4,62.6,62.36,62.55,6541.0,62.4,62.6,62.36,62.55,6541.0
2016-10-18 13:30:00,62.53,62.6,62.48,62.6,6754.0,62.53,62.6,62.48,62.6,6754.0
2016-10-18 14:00:00,62.57,62.59,62.48,62.55,10290.0,62.57,62.59,62.48,62.55,10290.0
2016-10-18 14:30:00,62.55,62.58,62.48,62.53,7398.0,62.55,62.58,62.48,62.53,7398.0
2016-10-18 15:00:00,62.52,62.52,62.35,62.36,22204.0,62.52,62.52,62.35,62.36,22204.0
2016-10-18 15:30:00,62.36,62.36,62.12,62.21,96454.0,62.36,62.36,62.12,62.21,96454.0
2016-10-19 09:30:00,62.43,62.45,62.04,62.1,11069.0,62.43,62.45,62.04,62.1,11069.0
2016-10-19 10:00:00,62.14,62.14,61.87,62.11,14308.0,62.14,62.14,61.87,62.11,14308.0
2016-10-19 10:30:00,62.14,62.35,62.05,62.29,12946.0,62.14,62.35,62.05,62.29,12946.0
2016-10-19 11:00:00,62.36,62.58,62.24,62.58,10037.0,62.36,62.58,62.24,62.58,10037.0
2016-10-19 11:30:00,62.61,62.67,62.49,62.67,13928.0,62.61,62.67,62.49,62.67,13928.0
2016-10-19 12:00:00,62.7,62.89,62.63,62.8,11900.0,62.7,62.89,62.63,62.8,11900.0
2016-10-19 12:30:00,62.78,62.79,62.24,62.29,40773.0,62.78,62.79,62.24,62.29,40773.0
2016-10-19 13:00:00,62.32,62.53,62.28,62.51,21646.0,62.32,62.53,62.28,62.51,21646.0
2016-10-19 13:30:00,62.53,62.54,62.37,62.44,8609.0,62.53,62.54,62.37,62.44,8609.0
2016-10-19 14:00:00,62.46,62.59,62.37,62.42,14824.0,62.46,62.59,62.37,62.42,14824.0
2016-10-19 14:30:00,62.42,62.49,62.31,62.41,13012.0,62.42,62.49,62.31,62.41,13012.0
2016-10-19 15:00:00,62.41,62.47,62.31,62.46,17514.0,62.41,62.47,62.31,62.46,17514.0
2016-10-19 15:30:00,62.46,62.46,62.19,62.23,54576.0,62.46,62.46,62.19,62.23,54576.0
2016-10-20 09:30:00,61.94,61.98,61.51,61.53,34558.0,61.94,61.98,61.51,61.53,34558.0
2016-10-20 10:00:00,61.53,61.78,61.4,61.51,24008.0,61.53,61.78,61.4,61.51,24008.0
2016-10-20 10:30:00,61.5,61.51,61.02,61.17,24754.0,61.5,61.51,61.02,61.17,24754.0
2016-10-20 11:00:00,61.14,61.23,61.06,61.12,26668.0,61.14,61.23,61.06,61.12,26668.0
2016-10-20 11:30:00,61.09,61.19,60.98,61.18,16849.0,61.09,61.19,60.98,61.18,16849.0
2016-10-20 12:00:00,61.21,61.39,61.15,61.32,22619.0,61.21,61.39,61.15,61.32,22619.0
2016-10-20 12:30:00,61.31,61.5,61.29,61.47,18671.0,61.31,61.5,61.29,61.47,18671.0
2016-10-20 13:00:00,61.42,61.57,61.42,61.48,10431.0,61.42,61.57,61.42,61.48,10431.0
2016-10-20 13:30:00,61.47,61.57,61.26,61.26,14836.0,61.47,61.57,61.26,61.26,14836.0
2016-10-20 14:00:00,61.26,61.41,61.26,61.31,16847.0,61.26,61.41,61.26,61.31,16847.0
2016-10-20 14:30:00,61.31,61.62,61.29,61.57,17430.0,61.31,61.62,61.29,61.57,17430.0
2016-10-20 15:00:00,61.59,61.72,61.51,61.57,17327.0,61.59,61.72,61.51,61.57,17327.0
2016-10-20 15:30:00,61.55,61.66,61.46,61.47,85469.0,61.55,61.66,61.46,61.47,85469.0
2016-10-21 09:30:00,61.1,61.46,60.75,61.03,47992.0,61.1,61.46,60.75,61.03,47992.0
2016-10-21 10:00:00,61.03,61.33,61.0,61.14,22240.0,61.03,61.33,61.0,61.14,22240.0
2016-10-21 10:30:00,61.16,61.33,61.14,61.26,12322.0,61.16,61.33,61.14,61.26,12322.0
2016-10-21 11:00:00,61.26,61.35,61.17,61.21,10147.0,61.26,61.35,61.17,61.21,10147.0
2016-10-21 11:30:00,61.23,61.29,61.13,61.2,22298.0,61.23,61.29,61.13,61.2,22298.0
2016-10-21 12:00:00,61.18,61.21,61.09,61.13,5695.0,61.18,61.21,61.09,61.13,5695.0
2016-10-21 12:30:00,61.12,61.29,61.1,61.1,33100.0,61.12,61.29,61.1,61.1,33100.0
2016-10-21 13:00:00,61.11,61.14,61.05,61.08,7025.0,61.11,61.14,61.05,61.08,7025.0
2016-10-21 13:30:00,61.06,61.14,61.0,61.1,11281.0,61.06,61.14,61.0,61.1,11281.0
2016-10-21 14:00:00,61.12,61.28,61.07,61.27,22744.0,61.12,61.28,61.07,61.27,22744.0
2016-10-21 14:30:00,61.29,61.56,61.28,61.56,23163.0,61.29,61.56,61.28,61.56,23163.0
2016-10-21 15:00:00,61.56,61.65,61.5,61.53,20242.0,61.56,61.65,61.5,61.53,20242.0
2016-10-21 15:30:00,61.53,61.53,61.37,61.42,38423.0,61.53,61.53,61.37,61.42,38423.0
2016-10-24 09:30:00,62.31,62.72,61.68,62.71,8933.0,62.31,62.72,61.68,62.71,8933.0
2016-10-24 10:00:00,62.61,62.78,62.56,62.67,15932.0,62.61,62.78,62.56,62.67,15932.0
2016-10-24 10:30:00,62.66,62.73,62.57,62.66,8406.0,62.66,62.73,62.57,62.66,8406.0
2016-10-24 11:00:00,62.66,62.7,62.58,62.58,22674.0,62.66,62.7,62.58,62.58,22674.0
2016-10-24 11:30:00,62.56,62.65,62.44,62.53,6574.0,62.56,62.65,62.44,62.53,6574.0
2016-10-24 12:00:00,62.48,62.59,62.44,62.5,7701.0,62.48,62.59,62.44,62.5,7701.0
2016-10-24 12:30:00,62.48,62.5,62.31,62.36,10996.0,62.48,62.5,62.31,62.36,10996.0
2016-10-24 13:00:00,62.38,62.42,62.32,62.41,8258.0,62.38,62.42,62.32,62.41,8258.0
2016-10-24 13:30:00,62.39,62.5,62.36,62.41,9700.0,62.39,62.5,62.36,62.41,9700.0
2016-10-24 14:00:00,62.45,62.59,62.42,62.58,8002.0,62.45,62.59,62.42,62.58,8002.0
2016-10-24 14:30:00,62.58,62.59,62.45,62.48,11412.0,62.58,62.59,62.45,62.48,11412.0
2016-10-24 15:00:00,62.47,62.61,62.46,62.59,15969.0,62.47,62.61,62.46,62.59,15969.0
2016-10-24 15:30:00,62.59,62.75,62.54,62.69,63267.0,62.59,62.75,62.54,62.69,63267.0
2016-10-25 09:30:00,62.6,62.61,62.38,62.4,2951.0,62.6,62.61,62.38,62.4,2951.0
2016-10-25 10:00:00,62.27,62.36,61.91,61.92,7455.0,62.27,62.36,61.91,61.92,7455.0
2016-10-25 10:30:00,61.94,61.94,61.56,61.66,13113.0,61.94,61.94,61.56,61.66,13113.0
2016-10-25 11:00:00,61.66,61.76,61.66,61.74,6010.0,61.66,61.76,61.66,61.74,6010.0
2016-10-25 11:30:00,61.72,62.0,61.72,61.98,14254.0,61.72,62.0,61.72,61.98,14254.0
2016-10-25 12:00:00,62.0,62.06,61.92,62.02,15534.0,62.0,62.06,61.92,62.02,15534.0
2016-10-25 12:30:00,62.02,62.34,62.02,62.33,18353.0,62.02,62.34,62.02,62.33,18353.0
2016-10-25 13:00:00,62.34,62.46,62.29,62.41,28592.0,62.34,62.46,62.29,62.41,28592.0
2016-10-25 13:30:00,62.42,62.55,62.42,62.5,12929.0,62.42,62.55,62.42,62.5,12929.0
2016-10-25 14:00:00,62.5,62.53,62.41,62.43,8439.0,62.5,62.53,62.41,62.43,8439.0
2016-10-25 14:30:00,62.42,62.44,62.32,62.32,10164.0,62.42,62.44,62.32,62.32,10164.0
2016-10-25 15:00:00,62.32,62.42,62.3,62.42,15789.0,62.32,62.42,62.3,62.42,15789.0
2016-10-25 15:30:00,62.42,62.58,62.42,62.56,48012.0,62.42,62.58,62.42,62.56,48012.0
2016-10-26 09:30:00,62.04,62.86,62.04,62.7,8485.0,62.04,62.86,62.04,62.7,8485.0
2016-10-26 10:00:00,62.63,62.78,62.57,62.68,5700.0,62.63,62.78,62.57,62.68,5700.0
2016-10-26 10:30:00,62.7,63.0,62.69,62.94,7640.0,62.7,63.0,62.69,62.94,7640.0
2016-10-26 11:00:00,63.0,63.28,62.98,63.27,12584.0,63.0,63.28,62.98,63.27,12584.0
2016-10-26 11:30:00,63.24,63.24,62.94,62.94,6422.0,63.24,63.24,62.94,62.94,6422.0
2016-10-26 12:00:00,62.95,62.99,62.9,62.93,8547.0,62.95,62.99,62.9,62.93,8547.0
2016-10-26 12:30:00,62.92,63.1,62.91,63.02,8238.0,62.92,63.1,62.91,63.02,8238.0
2016-10-26 13:00:00,63.0,63.03,62.87,62.98,7125.0,63.0,63.03,62.87,62.98,7125.0
2016-10-26 13:30:00,62.95,62.95,62.72,62.8,16942.0,62.95,62.95,62.72,62.8,16942.0
2016-10-26 14:00:00,62.81,62.81,62.54,62.55,15085.0,62.81,62.81,62.54,62.55,15085.0
2016-10-26 14:30:00,62.52,62.76,62.52,62.71,17228.0,62.52,62.76,62.52,62.71,17228.0
2016-10-26 15:00:00,62.7,62.71,62.39,62.42,43846.0,62.7,62.71,62.39,62.42,43846.0
2016-10-26 15:30:00,62.44,62.53,62.33,62.39,83937.0,62.44,62.53,62.33,62.39,83937.0
2016-10-27 09:30:00,62.53,62.53,61.96,62.15,14818.0,62.53,62.53,61.96,62.15,14818.0
2016-10-27 10:00:00,62.13,62.21,61.71,61.71,13442.0,62.13,62.21,61.71,61.71,13442.0
2016-10-27 10:30:00,61.74,62.06,61.74,62.05,13251.0,61.74,62.06,61.74,62.05,13251.0
2016-10-27 11:00:00,62.05,62.05,61.72,61.74,11627.0,62.05,62.05,61.72,61.74,11627.0
2016-10-27 11:30:00,61.75,61.75,61.29,61.6,26292.0,61.75,61.75,61.29,61.6,26292.0
2016-10-27 12:00:00,61.57,61.64,61.42,61.51,13264.0,61.57,61.64,61.42,61.51,13264.0
2016-10-27 12:30:00,61.49,61.52,61.26,61.52,11661.0,61.49,61.52,61.26,61.52,11661.0
2016-10-27 13:00:00,61.53,61.53,61.28,61.36,13518.0,61.53,61.53,61.28,61.36,13518.0
2016-10-27 13:30:00,61.36,61.44,61.23,61.26,18674.0,61.36,61.44,61.23,61.26,18674.0
2016-10-27 14:00:00,61.3,61.39,61.25,61.36,15793.0,61.3,61.39,61.25,61.36,15793.0
2016-10-27 14:30:00,61.38,61.42,61.16,61.16,15542.0,61.38,61.42,61.16,61.16,15542.0
2016-10-27 15:00:00,61.17,61.25,61.06,61.21,26911.0,61.17,61.25,61.06,61.21,26911.0
2016-10-27 15:30:00,61.2,61.33,61.05,61.3,71979.0,61.2,61.33,61.05,61.3,71979.0
2016-10-28 09:30:00,61.24,62.08,60.95,61.86,12014.0,61.24,62.08,60.95,61.86,12014.0
2016-10-28 10:00:00,61.79,61.83,61.68,61.71,5761.0,61.79,61.83,61.68,61.71,5761.0
2016-10-28 10:30:00,61.8,62.06,61.78,61.91,5000.0,61.8,62.06,61.78,61.91,5000.0
2016-10-28 11:00:00,61.97,61.98,61.62,61.65,20743.0,61.97,61.98,61.62,61.65,20743.0
2016-10-28 11:30:00,61.66,61.8,61.61,61.68,5300.0,61.66,61.8,61.61,61.68,5300.0
2016-10-28 12:00:00,61.7,61.9,61.69,61.87,7500.0,61.7,61.9,61.69,61.87,7500.0
2016-10-28 12:30:00,61.84,61.94,61.78,61.89,5200.0,61.84,61.94,61.78,61.89,5200.0
2016-10-28 13:00:00,61.92,61.95,61.38,61.48,10540.0,61.92,61.95,61.38,61.48,10540.0
2016-10-28 13:30:00,61.49,61.49,61.16,61.16,9631.0,61.49,61.49,61.16,61.16,9631.0
2016-10-28 14:00:00,61.09,61.16,60.92,61.08,13216.0,61.09,61.16,60.92,61.08,13216.0
2016-10-28 14:30:00,61.09,61.22,60.93,61.17,14681.0,61.09,61.22,60.93,61.17,14681.0
2016-10-28 15:00:00,61.17,61.2,60.96,61.13,35860.0,61.17,61.2,60.96,61.13,35860.0
2016-10-28 15:30:00,61.13,61.14,60.9,60.94,78029.0,61.13,61.14,60.9,60.94,78029.0
2016-10-31 09:30:00,61.32,61.63,60.96,60.96,23223.0,61.32,61.63,60.96,60.96,23223.0
2016-10-31 10:00:00,60.97,61.21,60.81,61.19,46166.0,60.97,61.21,60.81,61.19,46166.0
2016-10-31 10:30:00,61.17,61.31,60.93,61.13,20165.0,61.17,61.31,60.93,61.13,20165.0
2016-10-31 11:00:00,61.1,61.19,60.83,61.04,68257.0,61.1,61.19,60.83,61.04,68257.0
2016-10-31 11:30:00,61.09,61.14,60.76,60.99,39593.0,61.09,61.14,60.76,60.99,39593.0
2016-10-31 12:00:00,60.99,61.0,60.71,60.88,33918.0,60.99,61.0,60.71,60.88,33918.0
2016-10-31 12:30:00,60.89,61.06,60.79,60.98,25838.0,60.89,61.06,60.79,60.98,25838.0
2016-10-31 13:00:00,60.98,61.21,60.94,61.13,24429.0,60.98,61.21,60.94,61.13,24429.0
2016-10-31 13:30:00,61.13,61.23,61.11,61.12,18439.0,61.13,61.23,61.11,61.12,18439.0
2016-10-31 14:00:00,61.14,61.14,60.87,60.98,22258.0,61.14,61.14,60.87,60.98,22258.0
2016-10-31 14:30:00,60.99,61.27,60.92,61.27,33676.0,60.99,61.27,60.92,61.27,33676.0
2016-10-31 15:00:00,61.28,61.57,61.22,61.26,46249.0,61.28,61.57,61.22,61.26,46249.0
2016-10-31 15:30:00,61.31,61.33,61.05,61.09,117199.0,61.31,61.33,61.05,61.09,117199.0
2016-11-01 09:30:00,61.41,61.86,61.13,61.32,24463.0,61.41,61.86,61.13,61.32,24463.0
2016-11-01 10:00:00,61.32,61.4,60.83,60.88,14580.0,61.32,61.4,60.83,60.88,14580.0
2016-11-01 10:30:00,60.84,61.15,60.72,61.07,75103.0,60.84,61.15,60.72,61.07,75103.0
2016-11-01 11:00:00,61.1,61.11,60.95,61.02,102512.0,61.1,61.11,60.95,61.02,102512.0
2016-11-01 11:30:00,61.0,61.0,60.48,60.48,23423.0,61.0,61.0,60.48,60.48,23423.0
2016-11-01 12:00:00,60.56,60.76,60.52,60.68,11800.0,60.56,60.76,60.52,60.68,11800.0
2016-11-01 12:30:00,60.7,60.77,60.57,60.6,11248.0,60.7,60.77,60.57,60.6,11248.0
2016-11-01 13:00:00,60.66,60.7,60.38,60.56,8600.0,60.66,60.7,60.38,60.56,8600.0
2016-11-01 13:30:00,60.54,60.58,60.34,60.41,31483.0,60.54,60.58,60.34,60.41,31483.0
2016-11-01 14:00:00,60.41,60.48,60.08,60.41,28845.0,60.41,60.48,60.08,60.41,28845.0
2016-11-01 14:30:00,60.44,60.58,60.35,60.38,18173.0,60.44,60.58,60.35,60.38,18173.0
2016-11-01 15:00:00,60.35,60.5,60.27,60.5,32120.0,60.35,60.5,60.27,60.5,32120.0
2016-11-01 15:30:00,60.5,60.77,60.49,60.64,92188.0,60.5,60.77,60.49,60.64,92188.0
2016-11-02 09:30:00,60.61,61.2,60.52,61.1,7652.0,60.61,61.2,60.52,61.1,7652.0
2016-11-02 10:00:00,61.1,61.23,60.86,61.2,64649.0,61.1,61.23,60.86,61.2,64649.0
2016-11-02 10:30:00,61.19,61.19,60.92,60.95,7209.0,61.19,61.19,60.92,60.95,7209.0
2016-11-02 11:00:00,60.95,61.26,60.93,61.25,17838.0,60.95,61.26,60.93,61.25,17838.0
2016-11-02 11:30:00,61.25,61.25,60.76,60.82,70416.0,61.25,61.25,60.76,60.82,70416.0
2016-11-02 12:00:00,60.87,61.02,60.83,60.88,29361.0,60.87,61.02,60.83,60.88,29361.0
2016-11-02 12:30:00,60.89,61.13,60.88,61.06,17554.0,60.89,61.13,60.88,61.06,17554.0
2016-11-02 13:00:00,61.08,61.16,60.89,61.08,32626.0,61.08,61.16,60.89,61.08,32626.0
2016-11-02 13:30:00,61.08,61.15,60.86,60.96,23831.0,61.08,61.15,60.86,60.96,23831.0
2016-11-02 14:00:00,60.98,61.07,60.62,60.93,30878.0,60.98,61.07,60.62,60.93,30878.0
2016-11-02 14:30:00,60.96,61.08,60.83,60.89,25007.0,60.96,61.08,60.83,60.89,25007.0
2016-11-02 15:00:00,60.86,61.05,60.83,61.0,19952.0,60.86,61.05,60.83,61.0,19952.0
2016-11-02 15:30:00,61.01,61.01,60.72,61.0,120302.0,61.01,61.01,60.72,61.0,120302.0
2016-11-03 09:30:00,60.94,60.94,58.71,58.86,84325.0,60.94,60.94,58.71,58.86,84325.0
2016-11-03 10:00:00,58.91,59.62,58.79,59.62,28768.0,58.91,59.62,58.79,59.62,28768.0
2016-11-03 10:30:00,59.59,60.03,59.45,59.45,40319.0,59.59,60.03,59.45,59.45,40319.0
2016-11-03 11:00:00,59.44,59.7,59.28,59.59,15230.0,59.44,59.7,59.28,59.59,15230.0
2016-11-03 11:30:00,59.55,59.69,59.48,59.6,10227.0,59.55,59.69,59.48,59.6,10227.0
2016-11-03 12:00:00,59.57,59.62,59.24,59.33,20223.0,59.57,59.62,59.24,59.33,20223.0
2016-11-03 12:30:00,59.33,59.33,59.02,59.2,28305.0,59.33,59.33,59.02,59.2,28305.0
2016-11-03 13:00:00,59.2,59.2,58.92,59.14,29847.0,59.2,59.2,58.92,59.14,29847.0
2016-11-03 13:30:00,59.14,59.41,59.13,59.2,31571.0,59.14,59.41,59.13,59.2,31571.0
2016-11-03 14:00:00,59.2,59.39,59.07,59.33,41017.0,59.2,59.39,59.07,59.33,41017.0
2016-11-03 14:30:00,59.33,59.37,59.25,59.32,27295.0,59.33,59.37,59.25,59.32,27295.0
2016-11-03 15:00:00,59.32,59.32,59.13,59.21,48279.0,59.32,59.32,59.13,59.21,48279.0
2016-11-03 15:30:00,59.22,59.32,59.01,59.25,141301.0,59.22,59.32,59.01,59.25,141301.0
2016-11-04 09:30:00,58.84,59.11,58.51,58.78,29684.0,58.84,59.11,58.51,58.78,29684.0
2016-11-04 10:00:00,58.85,59.3,58.85,59.2,14100.0,58.85,59.3,58.85,59.2,14100.0
2016-11-04 10:30:00,59.17,59.29,59.05,59.29,19393.0,59.17,59.29,59.05,59.29,19393.0
2016-11-04 11:00:00,59.25,59.36,59.11,59.32,23013.0,59.25,59.36,59.11,59.32,23013.0
2016-11-04 11:30:00,59.28,59.31,58.96,59.12,17952.0,59.28,59.31,58.96,59.12,17952.0
2016-11-04 12:00:00,59.14,59.49,59.14,59.49,16100.0,59.14,59.49,59.14,59.49,16100.0
2016-11-04 12:30:00,59.5,59.73,59.36,59.72,34422.0,59.5,59.73,59.36,59.72,34422.0
2016-11-04 13:00:00,59.71,59.84,59.69,59.79,10500.0,59.71,59.84,59.69,59.79,10500.0
2016-11-04 13:30:00,59.79,59.87,59.76,59.86,85591.0,59.79,59.87,59.76,59.86,85591.0
2016-11-04 14:00:00,59.85,59.9,59.73,59.9,175132.0,59.85,59.9,59.73,59.9,175132.0
2016-11-04 14:30:00,59.89,60.03,59.82,60.03,34827.0,59.89,60.03,59.82,60.03,34827.0
2016-11-04 15:00:00,60.0,60.08,59.82,60.05,62383.0,60.0,60.08,59.82,60.05,62383.0
2016-11-04 15:30:00,60.03,60.11,59.89,60.0,168911.0,60.03,60.11,59.89,60.0,168911.0
2016-11-07 09:30:00,61.27,61.55,61.07,61.53,30429.0,61.27,61.55,61.07,61.53,30429.0
2016-11-07 10:00:00,61.56,61.7,61.39,61.41,23560.0,61.56,61.7,61.39,61.41,23560.0
2016-11-07 10:30:00,61.4,61.51,61.22,61.47,13125.0,61.4,61.51,61.22,61.47,13125.0
2016-11-07 11:00:00,61.43,61.55,61.38,61.5,13265.0,61.43,61.55,61.38,61.5,13265.0
2016-11-07 11:30:00,61.5,61.6,61.3,61.34,18990.0,61.5,61.6,61.3,61.34,18990.0
2016-11-07 12:00:00,61.36,61.56,61.35,61.46,12420.0,61.36,61.56,61.35,61.46,12420.0
2016-11-07 12:30:00,61.46,61.49,61.08,61.09,13173.0,61.46,61.49,61.08,61.09,13173.0
2016-11-07 13:00:00,61.12,61.16,61.02,61.05,10600.0,61.12,61.16,61.02,61.05,10600.0
2016-11-07 13:30:00,61.06,61.12,60.99,61.11,19342.0,61.06,61.12,60.99,61.11,19342.0
2016-11-07 14:00:00,61.09,61.24,61.07,61.21,17231.0,61.09,61.24,61.07,61.21,17231.0
2016-11-07 14:30:00,61.21,61.26,61.1,61.18,16290.0,61.21,61.26,61.1,61.18,16290.0
2016-11-07 15:00:00,61.16,61.5,61.14,61.36,81486.0,61.16,61.5,61.14,61.36,81486.0
2016-11-07 15:30:00,61.37,61.57,61.28,61.55,95563.0,61.37,61.57,61.28,61.55,95563.0
2016-11-08 09:30:00,61.16,61.18,60.65,61.18,10688.0,61.16,61.18,60.65,61.18,10688.0
2016-11-08 10:00:00,61.03,61.34,60.98,61.3,13271.0,61.03,61.34,60.98,61.3,13271.0
2016-11-08 10:30:00,61.27,61.47,61.27,61.36,9876.0,61.27,61.47,61.27,61.36,9876.0
2016-11-08 11:00:00,61.32,61.52,61.3,61.41,10596.0,61.32,61.52,61.3,61.41,10596.0
2016-11-08 11:30:00,61.45,61.54,61.27,61.39,11016.0,61.45,61.54,61.27,61.39,11016.0
2016-11-08 12:00:00,61.39,61.53,61.3,61.42,7758.0,61.39,61.53,61.3,61.42,7758.0
2016-11-08 12:30:00,61.4,61.49,61.34,61.47,9147.0,61.4,61.49,61.34,61.47,9147.0
2016-11-08 13:00:00,61.48,61.49,61.25,61.31,6123.0,61.48,61.49,61.25,61.31,6123.0
2016-11-08 13:30:00,61.26,61.4,61.22,61.24,7650.0,61.26,61.4,61.22,61.24,7650.0
2016-11-08 14:00:00,61.26,61.26,61.06,61.11,8612.0,61.26,61.26,61.06,61.11,8612.0
2016-11-08 14:30:00,61.08,61.08,60.9,61.03,9591.0,61.08,61.08,60.9,61.03,9591.0
2016-11-08 15:00:00,61.01,61.29,60.99,61.27,22407.0,61.01,61.29,60.99,61.27,22407.0
2016-11-08 15:30:00,61.27,61.38,60.97,61.0,54933.0,61.27,61.38,60.97,61.0,54933.0
2016-11-09 09:30:00,60.02,61.73,59.87,61.38,27139.0,60.02,61.73,59.87,61.38,27139.0
2016-11-09 10:00:00,61.34,61.35,61.03,61.3,13520.0,61.34,61.35,61.03,61.3,13520.0
2016-11-09 10:30:00,61.26,61.31,61.05,61.17,22032.0,61.26,61.31,61.05,61.17,22032.0
2016-11-09 11:00:00,61.17,61.87,61.1,61.83,16030.0,61.17,61.87,61.1,61.83,16030.0
2016-11-09 11:30:00,61.85,62.27,61.85,62.06,24569.0,61.85,62.27,61.85,62.06,24569.0
2016-11-09 12:00:00,62.05,62.14,61.51,61.89,8636.0,62.05,62.14,61.51,61.89,8636.0
2016-11-09 12:30:00,61.94,62.26,61.86,62.16,12865.0,61.94,62.26,61.86,62.16,12865.0
2016-11-09 13:00:00,62.17,62.17,61.77,61.84,8751.0,62.17,62.17,61.77,61.84,8751.0
2016-11-09 13:30:00,61.94,62.21,61.86,61.93,16147.0,61.94,62.21,61.86,61.93,16147.0
2016-11-09 14:00:00,61.96,62.36,61.95,62.3,12107.0,61.96,62.36,61.95,62.3,12107.0
2016-11-09 14:30:00,62.27,62.45,62.25,62.26,15514.0,62.27,62.45,62.25,62.26,15514.0
2016-11-09 15:00:00,62.3,62.55,62.29,62.43,14886.0,62.3,62.55,62.29,62.43,14886.0
2016-11-09 15:30:00,62.4,62.42,62.03,62.26,76734.0,62.4,62.42,62.03,62.26,76734.0
2016-11-10 09:30:00,63.05,63.96,62.67,63.67,25517.0,63.05,63.96,62.67,63.67,25517.0
2016-11-10 10:00:00,63.7,63.88,63.16,63.16,19035.0,63.7,63.88,63.16,63.16,19035.0
2016-11-10 10:30:00,63.11,63.18,62.49,62.64,18216.0,63.11,63.18,62.49,62.64,18216.0
2016-11-10 11:00:00,62.6,63.11,62.44,63.0,28967.0,62.6,63.11,62.44,63.0,28967.0
2016-11-10 11:30:00,62.95,63.27,62.79,62.84,19686.0,62.95,63.27,62.79,62.84,19686.0
2016-11-10 12:00:00,62.81,63.31,62.81,63.25,22087.0,62.81,63.31,62.81,63.25,22087.0
2016-11-10 12:30:00,63.21,63.29,62.94,63.2,18885.0,63.21,63.29,62.94,63.2,18885.0
2016-11-10 13:00:00,63.21,63.34,63.01,63.02,14875.0,63.21,63.34,63.01,63.02,14875.0
2016-11-10 13:30:00,63.01,63.33,63.0,63.17,8901.0,63.01,63.33,63.0,63.17,8901.0
2016-11-10 14:00:00,63.11,63.2,63.03,63.08,8387.0,63.11,63.2,63.03,63.08,8387.0
2016-11-10 14:30:00,63.1,63.33,62.99,63.21,26222.0,63.1,63.33,62.99,63.21,26222.0
2016-11-10 15:00:00,63.26,63.26,62.92,62.95,46240.0,63.26,63.26,62.92,62.95,46240.0
2016-11-10 15:30:00,62.91,62.91,62.65,62.76,72258.0,62.91,62.91,62.65,62.76,72258.0
2016-11-11 09:30:00,62.49,62.86,62.1,62.25,13799.0,62.49,62.86,62.1,62.25,13799.0
2016-11-11 10:00:00,62.22,62.81,62.14,62.47,17013.0,62.22,62.81,62.14,62.47,17013.0
2016-11-11 10:30:00,62.47,62.59,62.28,62.53,11118.0,62.47,62.59,62.28,62.53,11118.0
2016-11-11 11:00:00,62.59,62.71,62.36,62.42,10458.0,62.59,62.71,62.36,62.42,10458.0
2016-11-11 11:30:00,62.51,62.84,62.51,62.84,8609.0,62.51,62.84,62.51,62.84,8609.0
2016-11-11 12:00:00,62.83,63.26,62.83,63.06,31414.0,62.83,63.26,62.83,63.06,31414.0
2016-11-11 12:30:00,63.09,63.14,62.96,63.05,14520.0,63.09,63.14,62.96,63.05,14520.0
2016-11-11 13:00:00,63.06,63.3,63.03,63.25,8004.0,63.06,63.3,63.03,63.25,8004.0
2016-11-11 13:30:00,63.25,63.33,63.17,63.22,9296.0,63.25,63.33,63.17,63.22,9296.0
2016-11-11 14:00:00,63.18,63.28,63.09,63.23,11132.0,63.18,63.28,63.09,63.23,11132.0
2016-11-11 14:30:00,63.21,63.55,63.17,63.54,27354.0,63.21,63.55,63.17,63.54,27354.0
2016-11-11 15:00:00,63.52,63.8,63.52,63.76,38300.0,63.52,63.8,63.52,63.76,38300.0
2016-11-11 15:30:00,63.76,63.92,63.75,63.77,63200.0,63.76,63.92,63.75,63.77,63200.0
2016-11-14 09:30:00,64.16,64.95,63.92,64.58,18794.0,64.16,64.95,63.92,64.58,18794.0
2016-11-14 10:00:00,64.68,65.16,64.67,64.89,36628.0,64.68,65.16,64.67,64.89,36628.0
2016-11-14 10:30:00,64.92,64.98,64.68,64.77,11924.0,64.92,64.98,64.68,64.77,11924.0
2016-11-14 11:00:00,64.73,65.11,64.63,65.0,18447.0,64.73,65.11,64.63,65.0,18447.0
2016-11-14 11:30:00,65.03,65.15,64.91,64.99,10250.0,65.03,65.15,64.91,64.99,10250.0
2016-11-14 12:00:00,65.01,65.01,64.71,64.78,13508.0,65.01,65.01,64.71,64.78,13508.0
2016-11-14 12:30:00,64.8,65.05,64.69,65.05,12801.0,64.8,65.05,64.69,65.05,12801.0
2016-11-14 13:00:00,65.01,65.26,64.91,65.12,24764.0,65.01,65.26,64.91,65.12,24764.0
2016-11-14 13:30:00,65.16,65.24,65.04,65.1,10278.0,65.16,65.24,65.04,65.1,10278.0
2016-11-14 14:00:00,65.08,65.08,64.93,65.01,12633.0,65.08,65.08,64.93,65.01,12633.0
2016-11-14 14:30:00,65.05,65.12,64.91,65.11,10281.0,65.05,65.12,64.91,65.11,10281.0
2016-11-14 15:00:00,65.12,65.18,65.03,65.08,14362.0,65.12,65.18,65.03,65.08,14362.0
2016-11-14 15:30:00,65.09,65.13,64.91,65.1,65135.0,65.09,65.13,64.91,65.1,65135.0
2016-11-15 09:30:00,65.31,65.41,64.84,64.97,14355.0,65.31,65.41,64.84,64.97,14355.0
2016-11-15 10:00:00,65.03,65.37,64.97,65.35,15496.0,65.03,65.37,64.97,65.35,15496.0
2016-11-15 10:30:00,65.38,65.59,65.35,65.53,12406.0,65.38,65.59,65.35,65.53,12406.0
2016-11-15 11:00:00,65.55,65.6,65.47,65.53,12285.0,65.55,65.6,65.47,65.53,12285.0
2016-11-15 11:30:00,65.57,65.65,65.5,65.64,9787.0,65.57,65.65,65.5,65.64,9787.0
2016-11-15 12:00:00,65.6,65.83,65.56,65.81,10933.0,65.6,65.83,65.56,65.81,10933.0
2016-11-15 12:30:00,65.78,65.82,65.68,65.7,10093.0,65.78,65.82,65.68,65.7,10093.0
2016-11-15 13:00:00,65.7,65.77,65.63,65.65,8277.0,65.7,65.77,65.63,65.65,8277.0
2016-11-15 13:30:00,65.64,65.78,65.64,65.72,8382.0,65.64,65.78,65.64,65.72,8382.0
2016-11-15 14:00:00,65.73,65.83,65.68,65.77,11472.0,65.73,65.83,65.68,65.77,11472.0
2016-11-15 14:30:00,65.78,65.9,65.78,65.9,9841.0,65.78,65.9,65.78,65.9,9841.0
2016-11-15 15:00:00,65.92,65.98,65.79,65.79,17729.0,65.92,65.98,65.79,65.79,17729.0
2016-11-15 15:30:00,65.78,65.91,65.61,65.66,46106.0,65.78,65.91,65.61,65.66,46106.0
2016-11-16 09:30:00,65.26,66.02,65.26,65.69,22027.0,65.26,66.02,65.26,65.69,22027.0
2016-11-16 10:00:00,65.75,65.93,65.59,65.84,18120.0,65.75,65.93,65.59,65.84,18120.0
2016-11-16 10:30:00,65.79,66.01,65.79,65.83,13616.0,65.79,66.01,65.79,65.83,13616.0
2016-11-16 11:00:00,65.86,65.89,65.66,65.87,11467.0,65.86,65.89,65.66,65.87,11467.0
2016-11-16 11:30:00,65.94,65.97,65.59,65.59,12919.0,65.94,65.97,65.59,65.59,12919.0
2016-11-16 12:00:00,65.62,65.79,65.53,65.77,8213.0,65.62,65.79,65.53,65.77,8213.0
2016-11-16 12:30:00,65.75,65.82,65.7,65.75,7782.0,65.75,65.82,65.7,65.75,7782.0
2016-11-16 13:00:00,65.78,65.79,65.65,65.72,9974.0,65.78,65.79,65.65,65.72,9974.0
2016-11-16 13:30:00,65.74,65.78,65.67,65.72,13220.0,65.74,65.78,65.67,65.72,13220.0
2016-11-16 14:00:00,65.73,65.86,65.71,65.83,25123.0,65.73,65.86,65.71,65.83,25123.0
2016-11-16 14:30:00,65.81,65.99,65.81,65.98,21692.0,65.81,65.99,65.81,65.98,21692.0
2016-11-16 15:00:00,65.97,66.0,65.86,65.86,25621.0,65.97,66.0,65.86,65.86,25621.0
2016-11-16 15:30:00,65.85,65.94,65.76,65.85,46758.0,65.85,65.94,65.76,65.85,46758.0
2016-11-17 09:30:00,65.85,66.22,65.65,65.92,39128.0,65.85,66.22,65.65,65.92,39128.0
2016-11-17 10:00:00,66.0,66.13,65.83,65.83,25606.0,66.0,66.13,65.83,65.83,25606.0
2016-11-17 10:30:00,65.84,66.0,65.79,65.93,15402.0,65.84,66.0,65.79,65.93,15402.0
2016-11-17 11:00:00,65.91,66.12,65.9,66.11,19416.0,65.91,66.12,65.9,66.11,19416.0
2016-11-17 11:30:00,66.07,66.09,65.92,65.95,18717.0,66.07,66.09,65.92,65.95,18717.0
2016-11-17 12:00:00,65.98,66.02,65.91,66.02,15939.0,65.98,66.02,65.91,66.02,15939.0
2016-11-17 12:30:00,66.02,66.14,65.98,66.04,18842.0,66.02,66.14,65.98,66.04,18842.0
2016-11-17 13:00:00,66.04,66.09,65.93,65.95,31483.0,66.04,66.09,65.93,65.95,31483.0
2016-11-17 13:30:00,65.96,66.05,65.96,65.97,12900.0,65.96,66.05,65.96,65.97,12900.0
2016-11-17 14:00:00,65.95,66.05,65.86,65.97,15419.0,65.95,66.05,65.86,65.97,15419.0
2016-11-17 14:30:00,65.97,65.97,65.9,65.91,19329.0,65.97,65.97,65.9,65.91,19329.0
2016-11-17 15:00:00,65.93,66.16,65.92,66.14,41066.0,65.93,66.16,65.92,66.14,41066.0
2016-11-17 15:30:00,66.15,66.3,66.14,66.29,97198.0,66.15,66.3,66.14,66.29,97198.0
2016-11-18 09:30:00,66.08,66.22,65.51,66.11,23768.0,66.08,66.22,65.51,66.11,23768.0
2016-11-18 10:00:00,66.12,66.54,66.11,66.5,29193.0,66.12,66.54,66.11,66.5,29193.0
2016-11-18 10:30:00,66.5,66.62,66.5,66.57,30708.0,66.5,66.62,66.5,66.57,30708.0
2016-11-18 11:00:00,66.55,66.62,66.46,66.46,24959.0,66.55,66.62,66.46,66.46,24959.0
2016-11-18 11:30:00,66.49,66.6,66.43,66.43,15152.0,66.49,66.6,66.43,66.43,15152.0
2016-11-18 12:00:00,66.43,66.44,66.27,66.29,13854.0,66.43,66.44,66.27,66.29,13854.0
2016-11-18 12:30:00,66.3,66.38,66.25,66.38,17058.0,66.3,66.38,66.25,66.38,17058.0
2016-11-18 13:00:00,66.38,66.5,66.37,66.37,29560.0,66.38,66.5,66.37,66.37,29560.0
2016-11-18 13:30:00,66.38,66.38,65.91,65.95,63065.0,66.38,66.38,65.91,65.95,63065.0
2016-11-18 14:00:00,65.95,66.0,65.88,65.94,35537.0,65.95,66.0,65.88,65.94,35537.0
2016-11-18 14:30:00,65.96,66.2,65.93,66.15,33309.0,65.96,66.2,65.93,66.15,33309.0
2016-11-18 15:00:00,66.14,66.17,66.01,66.03,37227.0,66.14,66.17,66.01,66.03,37227.0
2016-11-18 15:30:00,66.04,66.07,65.83,65.87,73530.0,66.04,66.07,65.83,65.87,73530.0
2016-11-21 09:30:00,66.37,66.99,66.05,66.36,18532.0,66.37,66.99,66.05,66.36,18532.0
2016-11-21 10:00:00,66.4,66.41,65.86,65.86,15951.0,66.4,66.41,65.86,65.86,15951.0
2016-11-21 10:30:00,65.87,65.94,65.82,65.88,10710.0,65.87,65.94,65.82,65.88,10710.0
2016-11-21 11:00:00,65.88,66.05,65.79,65.98,15517.0,65.88,66.05,65.79,65.98,15517.0
2016-11-21 11:30:00,65.98,66.27,65.96,66.27,11386.0,65.98,66.27,65.96,66.27,11386.0
2016-11-21 12:00:00,66.29,66.32,66.07,66.13,21879.0,66.29,66.32,66.07,66.13,21879.0
2016-11-21 12:30:00,66.15,66.29,66.12,66.21,16138.0,66.15,66.29,66.12,66.21,16138.0
2016-11-21 13:00:00,66.23,66.26,66.12,66.17,32834.0,66.23,66.26,66.12,66.17,32834.0
2016-11-21 13:30:00,66.18,66.21,66.08,66.14,15937.0,66.18,66.21,66.08,66.14,15937.0
2016-11-21 14:00:00,66.13,66.24,66.13,66.15,19466.0,66.13,66.24,66.13,66.15,19466.0
2016-11-21 14:30:00,66.15,66.18,66.03,66.06,24268.0,66.15,66.18,66.03,66.06,24268.0
2016-11-21 15:00:00,66.06,66.12,65.96,66.04,21731.0,66.06,66.12,65.96,66.04,21731.0
2016-11-21 15:30:00,66.04,66.36,66.01,66.34,80297.0,66.04,66.36,66.01,66.34,80297.0
2016-11-22 09:30:00,67.16,67.16,66.69,66.99,71405.0,67.16,67.16,66.69,66.99,71405.0
2016-11-22 10:00:00,66.96,67.34,66.96,67.22,21567.0,66.96,67.34,66.96,67.22,21567.0
2016-11-22 10:30:00,67.21,67.42,67.17,67.17,24912.0,67.21,67.42,67.17,67.17,24912.0
2016-11-22 11:00:00,67.15,67.2,67.0,67.0,21008.0,67.15,67.2,67.0,67.0,21008.0
2016-11-22 11:30:00,66.99,67.01,66.84,66.92,40876.0,66.99,67.01,66.84,66.92,40876.0
2016-11-22 12:00:00,66.87,67.2,66.84,67.2,22790.0,66.87,67.2,66.84,67.2,22790.0
2016-11-22 12:30:00,67.19,67.28,67.19,67.26,20507.0,67.19,67.28,67.19,67.26,20507.0
2016-11-22 13:00:00,67.26,67.26,67.15,67.19,12575.0,67.26,67.26,67.15,67.19,12575.0
2016-11-22 13:30:00,67.19,67.19,66.99,67.02,19620.0,67.19,67.19,66.99,67.02,19620.0
2016-11-22 14:00:00,67.02,67.28,66.9,67.17,46351.0,67.02,67.28,66.9,67.17,46351.0
2016-11-22 14:30:00,67.18,67.46,67.16,67.34,42202.0,67.18,67.46,67.16,67.34,42202.0
2016-11-22 15:00:00,67.32,67.45,67.32,67.41,25211.0,67.32,67.45,67.32,67.41,25211.0
2016-11-22 15:30:00,67.42,67.6,67.41,67.47,90187.0,67.42,67.6,67.41,67.47,90187.0
2016-11-23 09:30:00,67.05,67.66,66.67,67.62,15203.0,67.05,67.66,66.67,67.62,15203.0
2016-11-23 10:00:00,67.64,67.7,67.48,67.62,18865.0,67.64,67.7,67.48,67.62,18865.0
2016-11-23 10:30:00,67.66,67.9,67.65,67.83,13198.0,67.66,67.9,67.65,67.83,13198.0
2016-11-23 11:00:00,67.83,67.84,67.47,67.55,14303.0,67.83,67.84,67.47,67.55,14303.0
2016-11-23 11:30:00,67.56,67.86,67.56,67.85,8986.0,67.56,67.86,67.56,67.85,8986.0
2016-11-23 12:00:00,67.9,67.96,67.75,67.8,18702.0,67.9,67.96,67.75,67.8,18702.0
2016-11-23 12:30:00,67.8,67.84,67.68,67.75,10400.0,67.8,67.84,67.68,67.75,10400.0
2016-11-23 13:00:00,67.75,67.81,67.71,67.71,10558.0,67.75,67.81,67.71,67.71,10558.0
2016-11-23 13:30:00,67.73,67.83,67.68,67.7,11811.0,67.73,67.83,67.68,67.7,11811.0
2016-11-23 14:00:00,67.69,67.81,67.68,67.74,9989.0,67.69,67.81,67.68,67.74,9989.0
2016-11-23 14:30:00,67.75,67.82,67.66,67.68,13423.0,67.75,67.82,67.66,67.68,13423.0
2016-11-23 15:00:00,67.68,67.73,67.67,67.72,15723.0,67.68,67.73,67.67,67.72,15723.0
2016-11-23 15:30:00,67.71,67.83,67.7,67.8,55008.0,67.71,67.83,67.7,67.8,55008.0
2016-11-25 09:30:00,67.81,68.34,67.62,68.17,16624.0,67.81,68.34,67.62,68.17,16624.0
2016-11-25 10:00:00,68.18,68.34,68.06,68.34,15138.0,68.18,68.34,68.06,68.34,15138.0
2016-11-25 10:30:00,68.37,68.58,68.35,68.56,21896.0,68.37,68.58,68.35,68.56,21896.0
2016-11-25 11:00:00,68.54,68.56,68.22,68.3,15232.0,68.54,68.56,68.22,68.3,15232.0
2016-11-25 11:30:00,68.28,68.33,68.23,68.33,12254.0,68.28,68.33,68.23,68.33,12254.0
2016-11-25 12:00:00,68.31,68.35,68.18,68.18,17961.0,68.31,68.35,68.18,68.18,17961.0
2016-11-25 12:30:00,68.18,68.41,68.18,68.3,27525.0,68.18,68.41,68.18,68.3,27525.0
2016-11-28 09:30:00,68.0,68.75,67.66,68.17,14853.0,68.0,68.75,67.66,68.17,14853.0
2016-11-28 10:00:00,68.14,68.26,68.05,68.17,16736.0,68.14,68.26,68.05,68.17,16736.0
2016-11-28 10:30:00,68.18,68.3,67.91,67.91,12274.0,68.18,68.3,67.91,67.91,12274.0
2016-11-28 11:00:00,67.93,67.96,67.61,67.96,13674.0,67.93,67.96,67.61,67.96,13674.0
2016-11-28 11:30:00,67.97,68.16,67.96,68.12,12697.0,67.97,68.16,67.96,68.12,12697.0
2016-11-28 12:00:00,68.11,68.36,68.11,68.23,13895.0,68.11,68.36,68.11,68.23,13895.0
2016-11-28 12:30:00,68.22,68.39,68.13,68.14,14760.0,68.22,68.39,68.13,68.14,14760.0
2016-11-28 13:00:00,68.1,68.23,67.91,68.21,11727.0,68.1,68.23,67.91,68.21,11727.0
2016-11-28 13:30:00,68.2,68.37,68.17,68.33,20402.0,68.2,68.37,68.17,68.33,20402.0
2016-11-28 14:00:00,68.31,68.31,68.09,68.09,17910.0,68.31,68.31,68.09,68.09,17910.0
2016-11-28 14:30:00,68.08,68.22,68.05,68.2,17430.0,68.08,68.22,68.05,68.2,17430.0
2016-11-28 15:00:00,68.21,68.42,68.2,68.24,24990.0,68.21,68.42,68.2,68.24,24990.0
2016-11-28 15:30:00,68.26,68.3,68.13,68.24,61137.0,68.26,68.3,68.13,68.24,61137.0
2016-11-29 09:30:00,68.1,68.72,67.91,68.05,25966.0,68.1,68.72,67.91,68.05,25966.0
2016-11-29 10:00:00,68.19,68.68,68.12,68.47,17608.0,68.19,68.68,68.12,68.47,17608.0
2016-11-29 10:30:00,68.47,68.78,68.45,68.64,12753.0,68.47,68.78,68.45,68.64,12753.0
2016-11-29 11:00:00,68.61,68.68,68.52,68.56,21073.0,68.61,68.68,68.52,68.56,21073.0
2016-11-29 11:30:00,68.55,68.76,68.55,68.69,14985.0,68.55,68.76,68.55,68.69,14985.0
2016-11-29 12:00:00,68.7,68.71,68.31,68.33,13520.0,68.7,68.71,68.31,68.33,13520.0
2016-11-29 12:30:00,68.34,68.63,68.29,68.63,11361.0,68.34,68.63,68.29,68.63,11361.0
2016-11-29 13:00:00,68.61,68.63,68.41,68.56,12152.0,68.61,68.63,68.41,68.56,12152.0
2016-11-29 13:30:00,68.56,68.78,68.53,68.73,12871.0,68.56,68.78,68.53,68.73,12871.0
2016-11-29 14:00:00,68.71,68.88,68.66,68.85,18249.0,68.71,68.88,68.66,68.85,18249.0
2016-11-29 14:30:00,68.86,68.94,68.65,68.65,22733.0,68.86,68.94,68.65,68.65,22733.0
2016-11-29 15:00:00,68.64,68.66,68.52,68.57,27198.0,68.64,68.66,68.52,68.57,27198.0
2016-11-29 15:30:00,68.54,68.54,68.38,68.4,51960.0,68.54,68.54,68.38,68.4,51960.0
2016-11-30 09:30:00,68.69,68.89,68.37,68.6,24608.0,68.69,68.89,68.37,68.6,24608.0
2016-11-30 10:00:00,68.66,68.76,68.37,68.37,21145.0,68.66,68.76,68.37,68.37,21145.0
2016-11-30 10:30:00,68.37,68.57,68.23,68.54,22250.0,68.37,68.57,68.23,68.54,22250.0
2016-11-30 11:00:00,68.52,68.8,68.41,68.67,18120.0,68.52,68.8,68.41,68.67,18120.0
2016-11-30 11:30:00,68.66,68.73,68.54,68.69,11435.0,68.66,68.73,68.54,68.69,11435.0
2016-11-30 12:00:00,68.7,68.75,68.62,68.66,10700.0,68.7,68.75,68.62,68.66,10700.0
2016-11-30 12:30:00,68.65,68.65,68.51,68.59,9900.0,68.65,68.65,68.51,68.59,9900.0
2016-11-30 13:00:00,68.61,68.81,68.59,68.75,11819.0,68.61,68.81,68.59,68.75,11819.0
2016-11-30 13:30:00,68.77,68.77,68.68,68.69,11036.0,68.77,68.77,68.68,68.69,11036.0
2016-11-30 14:00:00,68.7,68.7,68.29,68.35,12730.0,68.7,68.7,68.29,68.35,12730.0
2016-11-30 14:30:00,68.38,68.38,68.15,68.34,13580.0,68.38,68.38,68.15,68.34,13580.0
2016-11-30 15:00:00,68.33,68.66,68.33,68.63,24839.0,68.33,68.66,68.33,68.63,24839.0
2016-11-30 15:30:00,68.61,68.61,68.28,68.29,93520.0,68.61,68.61,68.28,68.29,93520.0
2016-12-01 09:30:00,68.54,69.02,68.25,68.81,23327.0,68.54,69.02,68.25,68.81,23327.0
2016-12-01 10:00:00,68.73,69.0,68.65,68.66,16102.0,68.73,69.0,68.65,68.66,16102.0
2016-12-01 10:30:00,68.59,68.59,67.9,67.98,24561.0,68.59,68.59,67.9,67.98,24561.0
2016-12-01 11:00:00,67.95,68.11,67.81,68.08,28597.0,67.95,68.11,67.81,68.08,28597.0
2016-12-01 11:30:00,68.05,68.28,68.01,68.17,17325.0,68.05,68.28,68.01,68.17,17325.0
2016-12-01 12:00:00,68.17,68.17,67.88,67.89,17833.0,68.17,68.17,67.88,67.89,17833.0
2016-12-01 12:30:00,67.9,68.09,67.88,68.04,17131.0,67.9,68.09,67.88,68.04,17131.0
2016-12-01 13:00:00,68.01,68.01,67.82,67.97,19058.0,68.01,68.01,67.82,67.97,19058.0
2016-12-01 13:30:00,68.0,68.05,67.87,67.89,21299.0,68.0,68.05,67.87,67.89,21299.0
2016-12-01 14:00:00,67.87,68.03,67.82,67.99,13849.0,67.87,68.03,67.82,67.99,13849.0
2016-12-01 14:30:00,67.99,68.09,67.99,68.05,15972.0,67.99,68.09,67.99,68.05,15972.0
2016-12-01 15:00:00,68.03,68.06,67.84,67.89,22307.0,68.03,68.06,67.84,67.89,22307.0
2016-12-01 15:30:00,67.87,68.05,67.73,68.03,68382.0,67.87,68.05,67.73,68.03,68382.0
2016-12-02 09:30:00,68.2,68.32,67.81,68.22,10234.0,68.2,68.32,67.81,68.22,10234.0
2016-12-02 10:00:00,68.19,68.25,67.78,67.95,23566.0,68.19,68.25,67.78,67.95,23566.0
2016-12-02 10:30:00,68.04,68.42,68.0,68.38,8517.0,68.04,68.42,68.0,68.38,8517.0
2016-12-02 11:00:00,68.38,68.55,68.37,68.54,12896.0,68.38,68.55,68.37,68.54,12896.0
2016-12-02 11:30:00,68.51,68.53,68.37,68.39,14951.0,68.51,68.53,68.37,68.39,14951.0
2016-12-02 12:00:00,68.39,68.43,68.14,68.31,17715.0,68.39,68.43,68.14,68.31,17715.0
2016-12-02 12:30:00,68.31,68.31,68.13,68.22,16330.0,68.31,68.31,68.13,68.22,16330.0
2016-12-02 13:00:00,68.17,68.3,67.95,68.04,52344.0,68.17,68.3,67.95,68.04,52344.0
2016-12-02 13:30:00,68.0,68.09,67.94,68.07,7552.0,68.0,68.09,67.94,68.07,7552.0
2016-12-02 14:00:00,68.1,68.1,67.82,67.87,17717.0,68.1,68.1,67.82,67.87,17717.0
2016-12-02 14:30:00,67.91,68.03,67.89,68.01,12142.0,67.91,68.03,67.89,68.01,12142.0
2016-12-02 15:00:00,68.01,68.23,67.97,68.23,28571.0,68.01,68.23,67.97,68.23,28571.0
2016-12-02 15:30:00,68.22,68.32,68.05,68.12,121453.0,68.22,68.32,68.05,68.12,121453.0
2016-12-05 09:30:00,68.73,69.1,68.67,68.93,34455.0,68.73,69.1,68.67,68.93,34455.0
2016-12-05 10:00:00,69.03,69.1,68.83,68.91,21639.0,69.03,69.1,68.83,68.91,21639.0
2016-12-05 10:30:00,69.0,69.18,68.95,68.97,28474.0,69.0,69.18,68.95,68.97,28474.0
2016-12-05 11:00:00,68.93,69.06,68.87,68.95,23341.0,68.93,69.06,68.87,68.95,23341.0
2016-12-05 11:30:00,68.91,68.96,68.79,68.85,9500.0,68.91,68.96,68.79,68.85,9500.0
2016-12-05 12:00:00,68.92,68.99,68.79,68.79,9545.0,68.92,68.99,68.79,68.79,9545.0
2016-12-05 12:30:00,68.77,68.82,68.64,68.8,19841.0,68.77,68.82,68.64,68.8,19841.0
2016-12-05 13:00:00,68.76,68.99,68.76,68.86,12395.0,68.76,68.99,68.76,68.86,12395.0
2016-12-05 13:30:00,68.86,68.9,68.77,68.8,8884.0,68.86,68.9,68.77,68.8,8884.0
2016-12-05 14:00:00,68.83,68.85,68.7,68.73,10292.0,68.83,68.85,68.7,68.73,10292.0
2016-12-05 14:30:00,68.74,68.95,68.74,68.78,13361.0,68.74,68.95,68.74,68.78,13361.0
2016-12-05 15:00:00,68.83,68.97,68.83,68.91,23788.0,68.83,68.97,68.83,68.91,23788.0
2016-12-05 15:30:00,68.9,68.94,68.79,68.79,78478.0,68.9,68.94,68.79,68.79,78478.0
2016-12-06 09:30:00,69.04,69.4,68.89,69.04,32467.0,69.04,69.4,68.89,69.04,32467.0
2016-12-06 10:00:00,69.1,69.21,69.0,69.11,21215.0,69.1,69.21,69.0,69.11,21215.0
2016-12-06 10:30:00,69.11,69.55,69.1,69.55,20193.0,69.11,69.55,69.1,69.55,20193.0
2016-12-06 11:00:00,69.53,69.57,69.42,69.52,20295.0,69.53,69.57,69.42,69.52,20295.0
2016-12-06 11:30:00,69.51,69.53,69.35,69.53,14928.0,69.51,69.53,69.35,69.53,14928.0
2016-12-06 12:00:00,69.51,69.52,69.37,69.48,39754.0,69.51,69.52,69.37,69.48,39754.0
2016-12-06 12:30:00,69.48,69.57,69.42,69.43,25059.0,69.48,69.57,69.42,69.43,25059.0
2016-12-06 13:00:00,69.46,69.65,69.43,69.55,13592.0,69.46,69.65,69.43,69.55,13592.0
2016-12-06 13:30:00,69.58,69.85,69.53,69.8,25869.0,69.58,69.85,69.53,69.8,25869.0
2016-12-06 14:00:00,69.77,69.83,69.6,69.75,19418.0,69.77,69.83,69.6,69.75,19418.0
2016-12-06 14:30:00,69.73,69.86,69.71,69.82,23353.0,69.73,69.86,69.71,69.82,23353.0
2016-12-06 15:00:00,69.83,69.85,69.57,69.6,31506.0,69.83,69.85,69.57,69.6,31506.0
2016-12-06 15:30:00,69.61,69.62,69.37,69.38,164948.0,69.61,69.62,69.37,69.38,164948.0
2016-12-07 09:30:00,69.36,69.95,69.36,69.75,36992.0,69.36,69.95,69.36,69.75,36992.0
2016-12-07 10:00:00,69.75,70.24,69.6,70.2,52271.0,69.75,70.24,69.6,70.2,52271.0
2016-12-07 10:30:00,70.2,70.27,69.99,70.17,38014.0,70.2,70.27,69.99,70.17,38014.0
2016-12-07 11:00:00,70.13,70.29,69.95,69.99,15348.0,70.13,70.29,69.95,69.99,15348.0
2016-12-07 11:30:00,70.06,70.28,69.89,70.0,23971.0,70.06,70.28,69.89,70.0,23971.0
2016-12-07 12:00:00,70.04,70.11,69.95,70.03,13314.0,70.04,70.11,69.95,70.03,13314.0
2016-12-07 12:30:00,70.04,70.13,69.91,70.13,18968.0,70.04,70.13,69.91,70.13,18968.0
2016-12-07 13:00:00,70.16,70.4,70.1,70.18,18096.0,70.16,70.4,70.1,70.18,18096.0
2016-12-07 13:30:00,70.15,70.51,70.13,70.51,17076.0,70.15,70.51,70.13,70.51,17076.0
2016-12-07 14:00:00,70.5,70.61,70.31,70.47,15533.0,70.5,70.61,70.31,70.47,15533.0
2016-12-07 14:30:00,70.49,70.65,70.46,70.62,12800.0,70.49,70.65,70.46,70.62,12800.0
2016-12-07 15:00:00,70.65,70.78,70.58,70.7,24250.0,70.65,70.78,70.58,70.7,24250.0
2016-12-07 15:30:00,70.69,70.72,70.42,70.53,98303.0,70.69,70.72,70.42,70.53,98303.0
2016-12-08 09:30:00,70.82,71.2,70.47,70.72,25371.0,70.82,71.2,70.47,70.72,25371.0
2016-12-08 10:00:00,70.75,71.34,70.75,71.14,21096.0,70.75,71.34,70.75,71.14,21096.0
2016-12-08 10:30:00,71.16,71.36,71.07,71.36,16667.0,71.16,71.36,71.07,71.36,16667.0
2016-12-08 11:00:00,71.39,71.72,71.33,71.61,12400.0,71.39,71.72,71.33,71.61,12400.0
2016-12-08 11:30:00,71.61,71.7,71.46,71.47,15529.0,71.61,71.7,71.46,71.47,15529.0
2016-12-08 12:00:00,71.52,71.83,71.48,71.83,7984.0,71.52,71.83,71.48,71.83,7984.0
2016-12-08 12:30:00,71.86,71.94,71.84,71.89,8755.0,71.86,71.94,71.84,71.89,8755.0
2016-12-08 13:00:00,71.87,71.87,71.63,71.83,8466.0,71.87,71.87,71.63,71.83,8466.0
2016-12-08 13:30:00,71.86,72.04,71.85,72.03,9185.0,71.86,72.04,71.85,72.03,9185.0
2016-12-08 14:00:00,72.03,72.04,71.67,71.77,34405.0,72.03,72.04,71.67,71.77,34405.0
2016-12-08 14:30:00,71.74,71.74,71.49,71.68,15664.0,71.74,71.74,71.49,71.68,15664.0
2016-12-08 15:00:00,71.66,71.85,71.66,71.81,22994.0,71.66,71.85,71.66,71.81,22994.0
2016-12-08 15:30:00,71.81,71.95,71.74,71.78,80292.0,71.81,71.95,71.74,71.78,80292.0
2016-12-09 09:30:00,71.83,72.15,71.46,71.76,15334.0,71.83,72.15,71.46,71.76,15334.0
2016-12-09 10:00:00,71.74,71.77,71.45,71.52,12848.0,71.74,71.77,71.45,71.52,12848.0
2016-12-09 10:30:00,71.54,71.81,71.36,71.43,16414.0,71.54,71.81,71.36,71.43,16414.0
2016-12-09 11:00:00,71.43,71.58,71.25,71.28,14891.0,71.43,71.58,71.25,71.28,14891.0
2016-12-09 11:30:00,71.28,71.57,71.23,71.47,120073.0,71.28,71.57,71.23,71.47,120073.0
2016-12-09 12:00:00,71.46,71.71,71.45,71.69,51977.0,71.46,71.71,71.45,71.69,51977.0
2016-12-09 12:30:00,71.67,71.98,71.67,71.89,60605.0,71.67,71.98,71.67,71.89,60605.0
2016-12-09 13:00:00,71.91,71.99,71.6,71.68,18678.0,71.91,71.99,71.6,71.68,18678.0
2016-12-09 13:30:00,71.72,71.92,71.72,71.9,5789.0,71.72,71.92,71.72,71.9,5789.0
2016-12-09 14:00:00,71.95,71.99,71.8,71.86,15050.0,71.95,71.99,71.8,71.86,15050.0
2016-12-09 14:30:00,71.84,71.94,71.72,71.89,57241.0,71.84,71.94,71.72,71.89,57241.0
2016-12-09 15:00:00,71.89,71.99,71.85,71.93,18583.0,71.89,71.99,71.85,71.93,18583.0
2016-12-09 15:30:00,71.94,71.99,71.8,71.89,60270.0,71.94,71.99,71.8,71.89,60270.0
2016-12-12 09:30:00,71.98,72.06,71.14,71.71,38145.0,71.98,72.06,71.14,71.71,38145.0
2016-12-12 10:00:00,71.72,71.94,71.62,71.67,36114.0,71.72,71.94,71.62,71.67,36114.0
2016-12-12 10:30:00,71.67,71.99,71.67,71.99,35689.0,71.67,71.99,71.67,71.99,35689.0
2016-12-12 11:00:00,71.95,72.07,71.85,71.96,13590.0,71.95,72.07,71.85,71.96,13590.0
2016-12-12 11:30:00,71.96,72.07,71.84,72.05,80442.0,71.96,72.07,71.84,72.05,80442.0
2016-12-12 12:00:00,72.03,72.11,71.67,72.09,153702.0,72.03,72.11,71.67,72.09,153702.0
2016-12-12 12:30:00,72.1,72.24,72.0,72.03,21025.0,72.1,72.24,72.0,72.03,21025.0
2016-12-12 13:00:00,72.02,72.19,71.99,72.12,27323.0,72.02,72.19,71.99,72.12,27323.0
2016-12-12 13:30:00,72.09,72.11,71.93,72.03,33669.0,72.09,72.11,71.93,72.03,33669.0
2016-12-12 14:00:00,71.97,72.15,71.96,72.07,12178.0,71.97,72.15,71.96,72.07,12178.0
2016-12-12 14:30:00,72.11,72.2,71.98,72.2,12606.0,72.11,72.2,71.98,72.2,12606.0
2016-12-12 15:00:00,72.18,72.29,72.16,72.27,17012.0,72.18,72.29,72.16,72.27,17012.0
2016-12-12 15:30:00,72.27,72.47,72.19,72.45,123274.0,72.27,72.47,72.19,72.45,123274.0
2016-12-13 09:30:00,72.5,73.09,71.68,71.98,100314.0,72.5,73.09,71.68,71.98,100314.0
2016-12-13 10:00:00,72.01,72.21,71.95,72.07,35021.0,72.01,72.21,71.95,72.07,35021.0
2016-12-13 10:30:00,72.03,72.12,71.88,72.12,32754.0,72.03,72.12,71.88,72.12,32754.0
2016-12-13 11:00:00,72.08,72.08,71.63,71.8,37098.0,72.08,72.08,71.63,71.8,37098.0
2016-12-13 11:30:00,71.78,71.84,71.55,71.84,12890.0,71.78,71.84,71.55,71.84,12890.0
2016-12-13 12:00:00,71.82,71.95,71.7,71.8,19148.0,71.82,71.95,71.7,71.8,19148.0
2016-12-13 12:30:00,71.85,72.02,71.83,71.97,17710.0,71.85,72.02,71.83,71.97,17710.0
2016-12-13 13:00:00,71.96,72.19,71.95,72.16,20974.0,71.96,72.19,71.95,72.16,20974.0
2016-12-13 13:30:00,72.22,72.26,72.05,72.2,13349.0,72.22,72.26,72.05,72.2,13349.0
2016-12-13 14:00:00,72.22,72.22,72.03,72.08,16360.0,72.22,72.22,72.03,72.08,16360.0
2016-12-13 14:30:00,72.07,72.2,72.04,72.17,16817.0,72.07,72.2,72.04,72.17,16817.0
2016-12-13 15:00:00,72.16,72.26,72.14,72.19,31637.0,72.16,72.26,72.14,72.19,31637.0
2016-12-13 15:30:00,72.22,72.3,72.08,72.13,74104.0,72.22,72.3,72.08,72.13,74104.0
2016-12-14 09:30:00,71.88,72.48,71.36,71.36,23669.0,71.88,72.48,71.36,71.36,23669.0
2016-12-14 10:00:00,71.4,71.53,71.04,71.5,21070.0,71.4,71.53,71.04,71.5,21070.0
2016-12-14 10:30:00,71.57,71.57,71.22,71.3,13574.0,71.57,71.57,71.22,71.3,13574.0
2016-12-14 11:00:00,71.34,71.48,71.29,71.42,9074.0,71.34,71.48,71.29,71.42,9074.0
2016-12-14 11:30:00,71.46,71.49,71.3,71.31,6600.0,71.46,71.49,71.3,71.31,6600.0
2016-12-14 12:00:00,71.25,71.3,71.19,71.28,7438.0,71.25,71.3,71.19,71.28,7438.0
2016-12-14 12:30:00,71.28,71.59,71.27,71.52,50210.0,71.28,71.59,71.27,71.52,50210.0
2016-12-14 13:00:00,71.53,71.95,71.51,71.9,92722.0,71.53,71.95,71.51,71.9,92722.0
2016-12-14 13:30:00,71.9,72.21,71.87,72.18,91703.0,71.9,72.21,71.87,72.18,91703.0
2016-12-14 14:00:00,72.15,72.15,71.58,71.68,58794.0,72.15,72.15,71.58,71.68,58794.0
2016-12-14 14:30:00,71.71,72.01,71.7,71.98,66183.0,71.71,72.01,71.7,71.98,66183.0
2016-12-14 15:00:00,71.94,72.03,71.83,71.98,133453.0,71.94,72.03,71.83,71.98,133453.0
2016-12-14 15:30:00,71.97,72.16,71.89,71.93,84580.0,71.97,72.16,71.89,71.93,84580.0
2016-12-15 09:30:00,72.25,72.81,71.61,72.51,39090.0,72.25,72.81,71.61,72.51,39090.0
2016-12-15 10:00:00,72.66,72.82,72.36,72.36,79967.0,72.66,72.82,72.36,72.36,79967.0
2016-12-15 10:30:00,72.36,72.74,72.35,72.63,33825.0,72.36,72.74,72.35,72.63,33825.0
2016-12-15 11:00:00,72.68,73.08,72.65,73.03,79160.0,72.68,73.08,72.65,73.03,79160.0
2016-12-15 11:30:00,73.04,73.15,72.64,72.73,157208.0,73.04,73.15,72.64,72.73,157208.0
2016-12-15 12:00:00,72.74,72.74,72.48,72.71,10683.0,72.74,72.74,72.48,72.71,10683.0
2016-12-15 12:30:00,72.63,72.7,72.32,72.38,8802.0,72.63,72.7,72.32,72.38,8802.0
2016-12-15 13:00:00,72.41,72.64,72.39,72.58,10638.0,72.41,72.64,72.39,72.58,10638.0
2016-12-15 13:30:00,72.6,72.62,72.3,72.31,16308.0,72.6,72.62,72.3,72.31,16308.0
2016-12-15 14:00:00,72.33,72.39,72.21,72.35,69076.0,72.33,72.39,72.21,72.35,69076.0
2016-12-15 14:30:00,72.32,72.35,72.22,72.34,8435.0,72.32,72.35,72.22,72.34,8435.0
2016-12-15 15:00:00,72.29,72.38,72.19,72.21,28156.0,72.29,72.38,72.19,72.21,28156.0
2016-12-15 15:30:00,72.22,72.36,72.21,72.22,102060.0,72.22,72.36,72.21,72.22,102060.0
2016-12-16 09:30:00,72.18,72.58,72.18,72.27,165496.0,72.18,72.58,72.18,72.27,165496.0
2016-12-16 10:00:00,72.28,72.28,72.13,72.17,45970.0,72.28,72.28,72.13,72.17,45970.0
2016-12-16 10:30:00,72.22,72.55,72.2,72.37,31850.0,72.22,72.55,72.2,72.37,31850.0
2016-12-16 11:00:00,72.39,72.42,71.91,71.91,10428.0,72.39,72.42,71.91,71.91,10428.0
2016-12-16 11:30:00,71.84,71.98,71.77,71.94,8519.0,71.84,71.98,71.77,71.94,8519.0
2016-12-16 12:00:00,71.97,72.32,71.94,72.22,100981.0,71.97,72.32,71.94,72.22,100981.0
2016-12-16 12:30:00,72.25,72.27,71.85,71.88,73950.0,72.25,72.27,71.85,71.88,73950.0
2016-12-16 13:00:00,71.92,71.94,71.65,71.68,9112.0,71.92,71.94,71.65,71.68,9112.0
2016-12-16 13:30:00,71.73,71.79,71.65,71.65,5869.0,71.73,71.79,71.65,71.65,5869.0
2016-12-16 14:00:00,71.67,71.85,71.63,71.78,18176.0,71.67,71.85,71.63,71.78,18176.0
2016-12-16 14:30:00,71.82,72.09,71.82,71.96,14763.0,71.82,72.09,71.82,71.96,14763.0
2016-12-16 15:00:00,71.95,71.96,71.78,71.87,18823.0,71.95,71.96,71.78,71.87,18823.0
2016-12-16 15:30:00,71.87,71.89,71.57,71.77,82073.0,71.87,71.89,71.57,71.77,82073.0
2016-12-19 09:30:00,71.76,72.21,71.7,71.98,22101.0,71.76,72.21,71.7,71.98,22101.0
2016-12-19 10:00:00,72.01,72.07,71.9,72.04,32716.0,72.01,72.07,71.9,72.04,32716.0
2016-12-19 10:30:00,72.02,72.07,71.92,71.94,22709.0,72.02,72.07,71.92,71.94,22709.0
2016-12-19 11:00:00,71.95,72.02,71.54,71.54,19169.0,71.95,72.02,71.54,71.54,19169.0
2016-12-19 11:30:00,71.59,71.63,71.4,71.4,9359.0,71.59,71.63,71.4,71.4,9359.0
2016-12-19 12:00:00,71.36,71.69,71.36,71.67,55257.0,71.36,71.69,71.36,71.67,55257.0
2016-12-19 12:30:00,71.68,71.69,71.53,71.53,6241.0,71.68,71.69,71.53,71.53,6241.0
2016-12-19 13:00:00,71.54,71.67,71.47,71.67,9048.0,71.54,71.67,71.47,71.67,9048.0
2016-12-19 13:30:00,71.68,71.78,71.64,71.73,9950.0,71.68,71.78,71.64,71.73,9950.0
2016-12-19 14:00:00,71.73,71.81,71.66,71.66,13381.0,71.73,71.81,71.66,71.66,13381.0
2016-12-19 14:30:00,71.65,71.72,71.62,71.67,13237.0,71.65,71.72,71.62,71.67,13237.0
2016-12-19 15:00:00,71.68,71.82,71.61,71.81,21211.0,71.68,71.82,71.61,71.81,21211.0
2016-12-19 15:30:00,71.81,72.01,71.75,72.0,106171.0,71.81,72.01,71.75,72.0,106171.0
2016-12-20 09:30:00,72.0,72.81,71.62,72.39,37137.0,72.0,72.81,71.62,72.39,37137.0
2016-12-20 10:00:00,72.34,72.49,72.05,72.06,20640.0,72.34,72.49,72.05,72.06,20640.0
2016-12-20 10:30:00,72.06,72.29,72.04,72.17,10426.0,72.06,72.29,72.04,72.17,10426.0
2016-12-20 11:00:00,72.18,72.19,71.92,72.05,9965.0,72.18,72.19,71.92,72.05,9965.0
2016-12-20 11:30:00,72.07,72.09,71.82,71.88,10641.0,72.07,72.09,71.82,71.88,10641.0
2016-12-20 12:00:00,71.88,72.0,71.83,71.95,16769.0,71.88,72.0,71.83,71.95,16769.0
2016-12-20 12:30:00,72.01,72.07,71.95,72.05,4140.0,72.01,72.07,71.95,72.05,4140.0
2016-12-20 13:00:00,72.04,72.08,71.96,72.05,16782.0,72.04,72.08,71.96,72.05,16782.0
2016-12-20 13:30:00,72.05,72.14,72.01,72.14,24046.0,72.05,72.14,72.01,72.14,24046.0
2016-12-20 14:00:00,72.16,72.23,72.02,72.02,15072.0,72.16,72.23,72.02,72.02,15072.0
2016-12-20 14:30:00,72.04,72.14,71.95,72.04,16005.0,72.04,72.14,71.95,72.04,16005.0
2016-12-20 15:00:00,72.03,72.12,72.01,72.07,13406.0,72.03,72.12,72.01,72.07,13406.0
2016-12-20 15:30:00,72.07,72.37,72.07,72.36,79059.0,72.07,72.37,72.07,72.36,79059.0
2016-12-21 09:30:00,72.17,72.3,71.84,72.15,36633.0,72.17,72.3,71.84,72.15,36633.0
2016-12-21 10:00:00,72.17,72.43,72.05,72.35,25559.0,72.17,72.43,72.05,72.35,25559.0
2016-12-21 10:30:00,72.3,72.36,72.13,72.26,14285.0,72.3,72.36,72.13,72.26,14285.0
2016-12-21 11:00:00,72.25,72.48,72.18,72.44,44199.0,72.25,72.48,72.18,72.44,44199.0
2016-12-21 11:30:00,72.43,72.64,72.42,72.54,37456.0,72.43,72.64,72.42,72.54,37456.0
2016-12-21 12:00:00,72.54,72.8,72.35,72.4,45082.0,72.54,72.8,72.35,72.4,45082.0
2016-12-21 12:30:00,72.41,72.41,72.26,72.26,5553.0,72.41,72.41,72.26,72.26,5553.0
2016-12-21 13:00:00,72.27,72.34,72.14,72.17,17135.0,72.27,72.34,72.14,72.17,17135.0
2016-12-21 13:30:00,72.17,72.46,72.17,72.38,9012.0,72.17,72.46,72.17,72.38,9012.0
2016-12-21 14:00:00,72.39,72.55,72.38,72.49,3038.0,72.39,72.55,72.38,72.49,3038.0
2016-12-21 14:30:00,72.5,72.53,72.43,72.49,23665.0,72.5,72.53,72.43,72.49,23665.0
2016-12-21 15:00:00,72.5,72.5,72.4,72.49,13845.0,72.5,72.5,72.4,72.49,13845.0
2016-12-21 15:30:00,72.48,72.48,72.26,72.32,37178.0,72.48,72.48,72.26,72.32,37178.0
2016-12-22 09:30:00,72.44,72.44,71.89,72.02,17128.0,72.44,72.44,71.89,72.02,17128.0
2016-12-22 10:00:00,72.07,72.09,71.88,71.99,12041.0,72.07,72.09,71.88,71.99,12041.0
2016-12-22 10:30:00,71.97,71.97,71.56,71.6,5559.0,71.97,71.97,71.56,71.6,5559.0
2016-12-22 11:00:00,71.61,71.76,71.56,71.56,7813.0,71.61,71.76,71.56,71.56,7813.0
2016-12-22 11:30:00,71.57,71.61,71.28,71.37,4885.0,71.57,71.61,71.28,71.37,4885.0
2016-12-22 12:00:00,71.38,71.54,71.37,71.42,7800.0,71.38,71.54,71.37,71.42,7800.0
2016-12-22 12:30:00,71.4,71.61,71.4,71.53,5602.0,71.4,71.61,71.4,71.53,5602.0
2016-12-22 13:00:00,71.55,71.61,71.49,71.56,4331.0,71.55,71.61,71.49,71.56,4331.0
2016-12-22 13:30:00,71.56,71.81,71.51,71.75,4032.0,71.56,71.81,71.51,71.75,4032.0
2016-12-22 14:00:00,71.75,71.8,71.7,71.77,4568.0,71.75,71.8,71.7,71.77,4568.0
2016-12-22 14:30:00,71.77,71.83,71.74,71.82,8120.0,71.77,71.83,71.74,71.82,8120.0
2016-12-22 15:00:00,71.84,71.84,71.61,71.71,17457.0,71.84,71.84,71.61,71.71,17457.0
2016-12-22 15:30:00,71.74,71.8,71.63,71.76,50307.0,71.74,71.8,71.63,71.76,50307.0
2016-12-23 09:30:00,71.76,71.95,71.73,71.73,4759.0,71.76,71.95,71.73,71.73,4759.0
2016-12-23 10:00:00,71.82,71.84,71.58,71.79,12900.0,71.82,71.84,71.58,71.79,12900.0
2016-12-23 10:30:00,71.84,71.99,71.76,71.76,4397.0,71.84,71.99,71.76,71.76,4397.0
2016-12-23 11:00:00,71.78,71.87,71.71,71.85,6266.0,71.78,71.87,71.71,71.85,6266.0
2016-12-23 11:30:00,71.86,71.93,71.78,71.93,10275.0,71.86,71.93,71.78,71.93,10275.0
2016-12-23 12:00:00,71.91,71.93,71.84,71.88,4408.0,71.91,71.93,71.84,71.88,4408.0
2016-12-23 12:30:00,71.91,71.91,71.83,71.85,1800.0,71.91,71.91,71.83,71.85,1800.0
2016-12-23 13:00:00,71.84,71.99,71.82,71.97,3477.0,71.84,71.99,71.82,71.97,3477.0
2016-12-23 13:30:00,71.97,72.04,71.97,71.98,4428.0,71.97,72.04,71.97,71.98,4428.0
2016-12-23 14:00:00,71.96,71.97,71.77,71.77,4000.0,71.96,71.97,71.77,71.77,4000.0
2016-12-23 14:30:00,71.78,71.94,71.78,71.93,8351.0,71.78,71.94,71.78,71.93,8351.0
2016-12-23 15:00:00,71.94,71.97,71.91,71.93,9696.0,71.94,71.97,71.91,71.93,9696.0
2016-12-23 15:30:00,71.94,72.05,71.91,72.0,18084.0,71.94,72.05,71.91,72.0,18084.0
2016-12-27 09:30:00,72.06,72.55,71.8,72.35,10230.0,72.06,72.55,71.8,72.35,10230.0
2016-12-27 10:00:00,72.45,72.58,72.32,72.36,3909.0,72.45,72.58,72.32,72.36,3909.0
2016-12-27 10:30:00,72.33,72.37,72.18,72.24,4700.0,72.33,72.37,72.18,72.24,4700.0
2016-12-27 11:00:00,72.27,72.39,72.21,72.33,5124.0,72.27,72.39,72.21,72.33,5124.0
2016-12-27 11:30:00,72.44,72.44,72.32,72.34,3240.0,72.44,72.44,72.32,72.34,3240.0
2016-12-27 12:00:00,72.32,72.32,72.15,72.27,2400.0,72.32,72.32,72.15,72.27,2400.0
2016-12-27 12:30:00,72.21,72.22,72.13,72.17,2800.0,72.21,72.22,72.13,72.17,2800.0
2016-12-27 13:00:00,72.2,72.29,72.13,72.28,7500.0,72.2,72.29,72.13,72.28,7500.0
2016-12-27 13:30:00,72.31,72.34,72.29,72.31,2326.0,72.31,72.34,72.29,72.31,2326.0
2016-12-27 14:00:00,72.3,72.51,72.3,72.46,6085.0,72.3,72.51,72.3,72.46,6085.0
2016-12-27 14:30:00,72.46,72.48,72.38,72.41,3625.0,72.46,72.48,72.38,72.41,3625.0
2016-12-27 15:00:00,72.42,72.62,72.42,72.56,10179.0,72.42,72.62,72.42,72.56,10179.0
2016-12-27 15:30:00,72.55,72.56,72.39,72.44,34416.0,72.55,72.56,72.39,72.44,34416.0
2016-12-28 09:30:00,72.5,72.73,72.21,72.22,8058.0,72.5,72.73,72.21,72.22,8058.0
2016-12-28 10:00:00,72.24,72.28,71.76,71.83,13019.0,72.24,72.28,71.76,71.83,13019.0
2016-12-28 10:30:00,71.86,71.93,71.64,71.76,15676.0,71.86,71.93,71.64,71.76,15676.0
2016-12-28 11:00:00,71.73,72.1,71.67,72.09,15366.0,71.73,72.1,71.67,72.09,15366.0
2016-12-28 11:30:00,72.09,72.49,71.97,72.41,62678.0,72.09,72.49,71.97,72.41,62678.0
2016-12-28 12:00:00,72.42,72.46,71.81,71.85,70970.0,72.42,72.46,71.81,71.85,70970.0
2016-12-28 12:30:00,71.83,72.1,71.72,72.0,71900.0,71.83,72.1,71.72,72.0,71900.0
2016-12-28 13:00:00,72.0,72.29,71.95,72.2,91262.0,72.0,72.29,71.95,72.2,91262.0
2016-12-28 13:30:00,72.22,72.49,72.18,72.32,208341.0,72.22,72.49,72.18,72.32,208341.0
2016-12-28 14:00:00,72.3,72.4,72.07,72.1,49130.0,72.3,72.4,72.07,72.1,49130.0
2016-12-28 14:30:00,72.12,72.24,71.91,72.01,18049.0,72.12,72.24,71.91,72.01,18049.0
2016-12-28 15:00:00,72.02,72.15,72.02,72.1,39126.0,72.02,72.15,72.02,72.1,39126.0
2016-12-28 15:30:00,72.1,72.12,71.84,72.0,114517.0,72.1,72.12,71.84,72.0,114517.0
2016-12-29 09:30:00,71.91,72.51,71.91,72.05,11231.0,71.91,72.51,71.91,72.05,11231.0
2016-12-29 10:00:00,72.1,72.38,71.94,72.34,9453.0,72.1,72.38,71.94,72.34,9453.0
2016-12-29 10:30:00,72.27,72.33,71.97,71.99,11486.0,72.27,72.33,71.97,71.99,11486.0
2016-12-29 11:00:00,71.97,71.98,71.77,71.84,12036.0,71.97,71.98,71.77,71.84,12036.0
2016-12-29 11:30:00,71.87,72.07,71.7,71.77,5286.0,71.87,72.07,71.7,71.77,5286.0
2016-12-29 12:00:00,71.77,71.92,71.62,71.92,7800.0,71.77,71.92,71.62,71.92,7800.0
2016-12-29 12:30:00,71.92,72.01,71.78,71.96,6131.0,71.92,72.01,71.78,71.96,6131.0
2016-12-29 13:00:00,71.92,72.03,71.84,72.03,6870.0,71.92,72.03,71.84,72.03,6870.0
2016-12-29 13:30:00,72.01,72.01,71.79,71.84,7035.0,72.01,72.01,71.79,71.84,7035.0
2016-12-29 14:00:00,71.88,72.08,71.84,71.84,10342.0,71.88,72.08,71.84,71.84,10342.0
2016-12-29 14:30:00,71.84,71.87,71.71,71.85,8980.0,71.84,71.87,71.71,71.85,8980.0
2016-12-29 15:00:00,71.82,72.06,71.78,72.04,13724.0,71.82,72.06,71.78,72.04,13724.0
2016-12-29 15:30:00,72.05,72.18,72.0,72.17,51335.0,72.05,72.18,72.0,72.17,51335.0
2016-12-30 09:30:00,72.44,72.44,71.71,71.71,4562.0,72.44,72.44,71.71,71.71,4562.0
2016-12-30 10:00:00,71.7,71.87,71.62,71.63,8050.0,71.7,71.87,71.62,71.63,8050.0
2016-12-30 10:30:00,71.66,71.98,71.65,71.9,26435.0,71.66,71.98,71.65,71.9,26435.0
2016-12-30 11:00:00,71.94,72.16,71.93,72.13,9584.0,71.94,72.16,71.93,72.13,9584.0
2016-12-30 11:30:00,72.16,72.36,72.1,72.26,24910.0,72.16,72.36,72.1,72.26,24910.0
2016-12-30 12:00:00,72.29,72.3,71.88,71.89,35402.0,72.29,72.3,71.88,71.89,35402.0
2016-12-30 12:30:00,71.87,71.93,71.71,71.8,5544.0,71.87,71.93,71.71,71.8,5544.0
2016-12-30 13:00:00,71.81,71.91,71.76,71.81,9092.0,71.81,71.91,71.76,71.81,9092.0
2016-12-30 13:30:00,71.78,71.78,71.54,71.55,8046.0,71.78,71.78,71.54,71.55,8046.0
2016-12-30 14:00:00,71.54,71.67,71.52,71.59,9777.0,71.54,71.67,71.52,71.59,9777.0
2016-12-30 14:30:00,71.56,71.71,71.43,71.43,12717.0,71.56,71.71,71.43,71.43,12717.0
2016-12-30 15:00:00,71.49,71.59,71.39,71.53,18771.0,71.49,71.59,71.39,71.53,18771.0
2016-12-30 15:30:00,71.54,71.56,71.09,71.29,74111.0,71.54,71.56,71.09,71.29,74111.0
2017-01-03 09:30:00,71.84,71.84,70.76,71.17,80856.0,71.84,71.84,70.76,71.17,80856.0
2017-01-03 10:00:00,71.17,72.04,71.17,71.91,35140.0,71.17,72.04,71.17,71.91,35140.0
2017-01-03 10:30:00,71.96,71.97,70.96,70.96,16696.0,71.96,71.97,70.96,70.96,16696.0
2017-01-03 11:00:00,70.95,71.26,70.9,71.06,30176.0,70.95,71.26,70.9,71.06,30176.0
2017-01-03 11:30:00,71.12,71.23,71.03,71.05,12100.0,71.12,71.23,71.03,71.05,12100.0
2017-01-03 12:00:00,71.09,71.21,70.94,71.09,13487.0,71.09,71.21,70.94,71.09,13487.0
2017-01-03 12:30:00,71.1,71.12,70.96,71.01,7742.0,71.1,71.12,70.96,71.01,7742.0
2017-01-03 13:00:00,71.07,71.19,70.88,71.11,12430.0,71.07,71.19,70.88,71.11,12430.0
2017-01-03 13:30:00,71.11,71.19,71.01,71.07,9486.0,71.11,71.19,71.01,71.07,9486.0
2017-01-03 14:00:00,71.09,71.17,70.92,70.94,37327.0,71.09,71.17,70.92,70.94,37327.0
2017-01-03 14:30:00,70.91,70.98,70.75,70.98,17195.0,70.91,70.98,70.75,70.98,17195.0
2017-01-03 15:00:00,70.99,71.35,70.99,71.13,20827.0,70.99,71.35,70.99,71.13,20827.0
2017-01-03 15:30:00,71.12,71.5,71.05,71.44,54628.0,71.12,71.5,71.05,71.44,54628.0
2017-01-04 09:30:00,71.58,72.57,71.58,72.49,27658.0,71.58,72.57,71.58,72.49,27658.0
2017-01-04 10:00:00,72.48,72.84,72.42,72.58,26554.0,72.48,72.84,72.42,72.58,26554.0
2017-01-04 10:30:00,72.62,73.22,72.62,73.2,27070.0,72.62,73.22,72.62,73.2,27070.0
2017-01-04 11:00:00,73.2,73.46,72.98,73.23,32852.0,73.2,73.46,72.98,73.23,32852.0
2017-01-04 11:30:00,73.2,73.34,73.16,73.24,29484.0,73.2,73.34,73.16,73.24,29484.0
2017-01-04 12:00:00,73.25,73.51,73.22,73.41,63277.0,73.25,73.51,73.22,73.41,63277.0
2017-01-04 12:30:00,73.44,73.59,73.35,73.43,52700.0,73.44,73.59,73.35,73.43,52700.0
2017-01-04 13:00:00,73.44,73.47,73.13,73.23,21066.0,73.44,73.47,73.13,73.23,21066.0
2017-01-04 13:30:00,73.25,73.25,73.17,73.2,41604.0,73.25,73.25,73.17,73.2,41604.0
2017-01-04 14:00:00,73.18,73.24,73.11,73.13,37765.0,73.18,73.24,73.11,73.13,37765.0
2017-01-04 14:30:00,73.15,73.15,72.89,73.06,24752.0,73.15,73.15,72.89,73.06,24752.0
2017-01-04 15:00:00,73.05,73.16,73.05,73.13,37989.0,73.05,73.16,73.05,73.13,37989.0
2017-01-04 15:30:00,73.12,73.24,72.97,72.98,129153.0,73.12,73.24,72.97,72.98,129153.0
2017-01-05 09:30:00,72.92,73.1,72.71,72.91,17244.0,72.92,73.1,72.71,72.91,17244.0
2017-01-05 10:00:00,72.93,73.26,72.85,73.17,21961.0,72.93,73.26,72.85,73.17,21961.0
2017-01-05 10:30:00,73.17,73.18,72.86,72.87,27000.0,73.17,73.18,72.86,72.87,27000.0
2017-01-05 11:00:00,72.84,72.89,72.41,72.57,18173.0,72.84,72.89,72.41,72.57,18173.0
2017-01-05 11:30:00,72.57,72.57,72.06,72.36,16113.0,72.57,72.57,72.06,72.36,16113.0
2017-01-05 12:00:00,72.31,72.53,72.22,72.49,19222.0,72.31,72.53,72.22,72.49,19222.0
2017-01-05 12:30:00,72.44,72.44,72.27,72.31,12610.0,72.44,72.44,72.27,72.31,12610.0
2017-01-05 13:00:00,72.24,72.25,72.12,72.19,16321.0,72.24,72.25,72.12,72.19,16321.0
2017-01-05 13:30:00,72.2,72.36,72.17,72.33,13825.0,72.2,72.36,72.17,72.33,13825.0
2017-01-05 14:00:00,72.34,72.55,72.34,72.45,13297.0,72.34,72.55,72.34,72.45,13297.0
2017-01-05 14:30:00,72.44,72.49,72.34,72.39,17961.0,72.44,72.49,72.34,72.39,17961.0
2017-01-05 15:00:00,72.39,73.03,72.38,72.99,64705.0,72.39,73.03,72.38,72.99,64705.0
2017-01-05 15:30:00,73.0,73.0,72.69,72.72,156136.0,73.0,73.0,72.69,72.72,156136.0
2017-01-06 09:30:00,72.88,73.07,71.99,72.5,32586.0,72.88,73.07,71.99,72.5,32586.0
2017-01-06 10:00:00,72.54,72.65,72.41,72.51,25024.0,72.54,72.65,72.41,72.51,25024.0
2017-01-06 10:30:00,72.54,72.9,72.28,72.89,39892.0,72.54,72.9,72.28,72.89,39892.0
2017-01-06 11:00:00,72.87,73.05,72.57,73.05,27215.0,72.87,73.05,72.57,73.05,27215.0
2017-01-06 11:30:00,72.97,73.05,72.77,72.99,43993.0,72.97,73.05,72.77,72.99,43993.0
2017-01-06 12:00:00,73.0,73.05,72.9,73.0,11170.0,73.0,73.05,72.9,73.0,11170.0
2017-01-06 12:30:00,73.02,73.03,72.89,73.0,6763.0,73.02,73.03,72.89,73.0,6763.0
2017-01-06 13:00:00,73.03,73.17,72.93,72.95,6936.0,73.03,73.17,72.93,72.95,6936.0
2017-01-06 13:30:00,72.97,73.24,72.97,73.09,15000.0,72.97,73.24,72.97,73.09,15000.0
2017-01-06 14:00:00,73.09,73.35,73.09,73.2,18180.0,73.09,73.35,73.09,73.2,18180.0
2017-01-06 14:30:00,73.2,73.22,73.08,73.15,11784.0,73.2,73.22,73.08,73.15,11784.0
2017-01-06 15:00:00,73.14,73.42,73.13,73.14,39704.0,73.14,73.42,73.13,73.14,39704.0
2017-01-06 15:30:00,73.13,73.33,73.04,73.04,67307.0,73.13,73.33,73.04,73.04,67307.0
2017-01-09 09:30:00,72.76,72.87,72.21,72.87,18468.0,72.76,72.87,72.21,72.87,18468.0
2017-01-09 10:00:00,72.76,72.76,72.29,72.3,14792.0,72.76,72.76,72.29,72.3,14792.0
2017-01-09 10:30:00,72.3,72.5,72.06,72.48,20686.0,72.3,72.5,72.06,72.48,20686.0
2017-01-09 11:00:00,72.42,72.84,72.31,72.78,45577.0,72.42,72.84,72.31,72.78,45577.0
2017-01-09 11:30:00,72.78,73.17,72.68,73.15,55606.0,72.78,73.17,72.68,73.15,55606.0
2017-01-09 12:00:00,73.13,73.32,72.98,73.03,69358.0,73.13,73.32,72.98,73.03,69358.0
2017-01-09 12:30:00,72.97,72.97,72.58,72.64,11850.0,72.97,72.97,72.58,72.64,11850.0
2017-01-09 13:00:00,72.66,72.7,72.43,72.44,10008.0,72.66,72.7,72.43,72.44,10008.0
2017-01-09 13:30:00,72.47,72.65,72.46,72.52,9055.0,72.47,72.65,72.46,72.52,9055.0
2017-01-09 14:00:00,72.51,72.58,72.38,72.41,6986.0,72.51,72.58,72.38,72.41,6986.0
2017-01-09 14:30:00,72.38,72.39,72.28,72.39,9977.0,72.38,72.39,72.28,72.39,9977.0
2017-01-09 15:00:00,72.41,72.47,72.36,72.47,19709.0,72.41,72.47,72.36,72.47,19709.0
2017-01-09 15:30:00,72.45,72.47,72.29,72.32,61708.0,72.45,72.47,72.29,72.32,61708.0
2017-01-10 09:30:00,72.71,73.01,72.62,72.72,19298.0,72.71,73.01,72.62,72.72,19298.0
2017-01-10 10:00:00,72.81,72.85,72.54,72.81,8350.0,72.81,72.85,72.54,72.81,8350.0
2017-01-10 10:30:00,72.82,73.12,72.74,73.12,66619.0,72.82,73.12,72.74,73.12,66619.0
2017-01-10 11:00:00,73.15,73.59,73.11,73.53,21402.0,73.15,73.59,73.11,73.53,21402.0
2017-01-10 11:30:00,73.53,73.62,73.39,73.47,16377.0,73.53,73.62,73.39,73.47,16377.0
2017-01-10 12:00:00,73.46,73.46,73.11,73.11,11743.0,73.46,73.46,73.11,73.11,11743.0
2017-01-10 12:30:00,73.11,73.18,72.94,72.94,16079.0,73.11,73.18,72.94,72.94,16079.0
2017-01-10 13:00:00,72.98,73.14,72.97,73.02,13738.0,72.98,73.14,72.97,73.02,13738.0
2017-01-10 13:30:00,72.98,73.12,72.94,73.05,64530.0,72.98,73.12,72.94,73.05,64530.0
2017-01-10 14:00:00,73.05,73.12,72.86,72.98,46239.0,73.05,73.12,72.86,72.98,46239.0
2017-01-10 14:30:00,72.95,73.07,72.91,73.07,13370.0,72.95,73.07,72.91,73.07,13370.0
2017-01-10 15:00:00,73.06,73.37,73.04,73.37,16005.0,73.06,73.37,73.04,73.37,16005.0
2017-01-10 15:30:00,73.31,73.38,73.1,73.12,90651.0,73.31,73.38,73.1,73.12,90651.0
2017-01-11 09:30:00,73.32,73.51,73.08,73.51,15218.0,73.32,73.51,73.08,73.51,15218.0
2017-01-11 10:00:00,73.44,73.51,73.34,73.47,15922.0,73.44,73.51,73.34,73.47,15922.0
2017-01-11 10:30:00,73.47,73.61,73.44,73.47,21934.0,73.47,73.61,73.44,73.47,21934.0
2017-01-11 11:00:00,73.5,73.86,73.47,73.72,29370.0,73.5,73.86,73.47,73.72,29370.0
2017-01-11 11:30:00,73.68,73.97,73.4,73.97,46114.0,73.68,73.97,73.4,73.97,46114.0
2017-01-11 12:00:00,73.92,74.21,73.87,73.95,32235.0,73.92,74.21,73.87,73.95,32235.0
2017-01-11 12:30:00,73.94,74.07,73.87,74.05,66147.0,73.94,74.07,73.87,74.05,66147.0
2017-01-11 13:00:00,74.02,74.03,73.32,73.32,30296.0,74.02,74.03,73.32,73.32,30296.0
2017-01-11 13:30:00,73.33,73.51,73.27,73.48,51363.0,73.33,73.51,73.27,73.48,51363.0
2017-01-11 14:00:00,73.42,73.73,73.39,73.6,19673.0,73.42,73.73,73.39,73.6,19673.0
2017-01-11 14:30:00,73.62,73.78,73.56,73.66,33209.0,73.62,73.78,73.56,73.66,33209.0
2017-01-11 15:00:00,73.63,73.75,73.44,73.44,37959.0,73.63,73.75,73.44,73.44,37959.0
2017-01-11 15:30:00,73.44,73.66,73.44,73.62,94287.0,73.44,73.66,73.44,73.62,94287.0
2017-01-12 09:30:00,73.6,73.6,72.83,72.9,61401.0,73.6,73.6,72.83,72.9,61401.0
2017-01-12 10:00:00,72.85,72.92,72.13,72.44,26428.0,72.85,72.92,72.13,72.44,26428.0
2017-01-12 10:30:00,72.44,72.63,72.43,72.52,16195.0,72.44,72.63,72.43,72.52,16195.0
2017-01-12 11:00:00,72.5,72.5,72.24,72.42,12785.0,72.5,72.5,72.24,72.42,12785.0
2017-01-12 11:30:00,72.43,72.52,72.18,72.26,8052.0,72.43,72.52,72.18,72.26,8052.0
2017-01-12 12:00:00,72.32,72.63,72.32,72.59,11240.0,72.32,72.63,72.32,72.59,11240.0
2017-01-12 12:30:00,72.59,72.74,72.53,72.7,6059.0,72.59,72.74,72.53,72.7,6059.0
2017-01-12 13:00:00,72.75,72.88,72.71,72.78,8686.0,72.75,72.88,72.71,72.78,8686.0
2017-01-12 13:30:00,72.78,73.01,72.75,72.84,8805.0,72.78,73.01,72.75,72.84,8805.0
2017-01-12 14:00:00,72.91,72.94,72.77,72.85,8629.0,72.91,72.94,72.77,72.85,8629.0
2017-01-12 14:30:00,72.85,73.23,72.85,73.2,13836.0,72.85,73.23,72.85,73.2,13836.0
2017-01-12 15:00:00,73.21,73.21,72.98,73.03,12802.0,73.21,73.21,72.98,73.03,12802.0
2017-01-12 15:30:00,73.04,73.27,73.02,73.16,97221.0,73.04,73.27,73.02,73.16,97221.0
2017-01-13 09:30:00,73.23,74.41,73.23,74.08,29080.0,73.23,74.41,73.23,74.08,29080.0
2017-01-13 10:00:00,74.15,74.23,74.0,74.11,17107.0,74.15,74.23,74.0,74.11,17107.0
2017-01-13 10:30:00,74.11,74.31,74.03,74.05,16454.0,74.11,74.31,74.03,74.05,16454.0
2017-01-13 11:00:00,74.08,74.16,74.0,74.09,12942.0,74.08,74.16,74.0,74.09,12942.0
2017-01-13 11:30:00,74.09,74.12,73.98,74.11,6670.0,74.09,74.12,73.98,74.11,6670.0
2017-01-13 12:00:00,74.14,74.14,73.88,73.97,4750.0,74.14,74.14,73.88,73.97,4750.0
2017-01-13 12:30:00,73.95,74.14,73.95,74.14,4802.0,73.95,74.14,73.95,74.14,4802.0
2017-01-13 13:00:00,74.14,74.14,74.01,74.03,3626.0,74.14,74.14,74.01,74.03,3626.0
2017-01-13 13:30:00,74.02,74.03,73.92,73.95,4250.0,74.02,74.03,73.92,73.95,4250.0
2017-01-13 14:00:00,73.94,73.96,73.68,73.68,11363.0,73.94,73.96,73.68,73.68,11363.0
2017-01-13 14:30:00,73.72,73.9,73.72,73.9,2209.0,73.72,73.9,73.72,73.9,2209.0
2017-01-13 15:00:00,73.89,73.91,73.77,73.84,8122.0,73.89,73.91,73.77,73.84,8122.0
2017-01-13 15:30:00,73.84,73.9,73.79,73.8,33355.0,73.84,73.9,73.79,73.8,33355.0
2017-01-17 09:30:00,73.54,73.54,72.53,73.08,34970.0,73.54,73.54,72.53,73.08,34970.0
2017-01-17 10:00:00,73.17,73.47,73.16,73.26,34748.0,73.17,73.47,73.16,73.26,34748.0
2017-01-17 10:30:00,73.24,73.42,73.18,73.4,13460.0,73.24,73.42,73.18,73.4,13460.0
2017-01-17 11:00:00,73.34,73.38,73.1,73.11,9351.0,73.34,73.38,73.1,73.11,9351.0
2017-01-17 11:30:00,73.22,73.41,73.18,73.29,7507.0,73.22,73.41,73.18,73.29,7507.0
2017-01-17 12:00:00,73.31,73.32,73.1,73.15,6177.0,73.31,73.32,73.1,73.15,6177.0
2017-01-17 12:30:00,73.18,73.2,72.94,72.96,12216.0,73.18,73.2,72.94,72.96,12216.0
2017-01-17 13:00:00,72.91,73.02,72.84,72.84,17887.0,72.91,73.02,72.84,72.84,17887.0
2017-01-17 13:30:00,72.82,72.86,72.42,72.43,40859.0,72.82,72.86,72.42,72.43,40859.0
2017-01-17 14:00:00,72.47,72.55,72.22,72.27,16398.0,72.47,72.55,72.22,72.27,16398.0
2017-01-17 14:30:00,72.25,72.39,72.21,72.31,16153.0,72.25,72.39,72.21,72.31,16153.0
2017-01-17 15:00:00,72.3,72.3,72.12,72.13,17198.0,72.3,72.3,72.12,72.13,17198.0
2017-01-17 15:30:00,72.13,72.31,72.11,72.22,106112.0,72.13,72.31,72.11,72.22,106112.0
2017-01-18 09:30:00,72.64,73.78,72.29,73.7,50392.0,72.64,73.78,72.29,73.7,50392.0
2017-01-18 10:00:00,73.68,73.89,73.42,73.42,44949.0,73.68,73.89,73.42,73.42,44949.0
2017-01-18 10:30:00,73.47,73.67,73.45,73.63,12965.0,73.47,73.67,73.45,73.63,12965.0
2017-01-18 11:00:00,73.65,73.75,73.52,73.54,20338.0,73.65,73.75,73.52,73.54,20338.0
2017-01-18 11:30:00,73.57,73.63,73.24,73.31,24815.0,73.57,73.63,73.24,73.31,24815.0
2017-01-18 12:00:00,73.3,73.46,73.24,73.41,21910.0,73.3,73.46,73.24,73.41,21910.0
2017-01-18 12:30:00,73.4,73.49,73.26,73.27,17274.0,73.4,73.49,73.26,73.27,17274.0
2017-01-18 13:00:00,73.26,73.48,73.09,73.09,33199.0,73.26,73.48,73.09,73.09,33199.0
2017-01-18 13:30:00,73.14,73.22,73.03,73.09,21275.0,73.14,73.22,73.03,73.09,21275.0
2017-01-18 14:00:00,73.11,73.17,72.86,73.17,29902.0,73.11,73.17,72.86,73.17,29902.0
2017-01-18 14:30:00,73.15,73.2,73.01,73.2,36863.0,73.15,73.2,73.01,73.2,36863.0
2017-01-18 15:00:00,73.2,73.44,73.2,73.4,34616.0,73.2,73.44,73.2,73.4,34616.0
2017-01-18 15:30:00,73.4,73.47,73.27,73.33,87754.0,73.4,73.47,73.27,73.33,87754.0
2017-01-19 09:30:00,73.4,74.0,73.4,73.52,10898.0,73.4,74.0,73.4,73.52,10898.0
2017-01-19 10:00:00,73.54,73.62,73.3,73.5,12477.0,73.54,73.62,73.3,73.5,12477.0
2017-01-19 10:30:00,73.49,73.49,73.17,73.22,11700.0,73.49,73.49,73.17,73.22,11700.0
2017-01-19 11:00:00,73.2,73.21,72.91,73.18,31204.0,73.2,73.21,72.91,73.18,31204.0
2017-01-19 11:30:00,73.2,73.23,73.03,73.15,6539.0,73.2,73.23,73.03,73.15,6539.0
2017-01-19 12:00:00,73.15,73.25,73.13,73.13,6749.0,73.15,73.25,73.13,73.13,6749.0
2017-01-19 12:30:00,73.15,73.2,72.96,73.07,4750.0,73.15,73.2,72.96,73.07,4750.0
2017-01-19 13:00:00,73.12,73.14,73.01,73.06,7556.0,73.12,73.14,73.01,73.06,7556.0
2017-01-19 13:30:00,73.03,73.07,72.95,73.0,7743.0,73.03,73.07,72.95,73.0,7743.0
2017-01-19 14:00:00,73.0,73.02,72.59,72.76,8696.0,73.0,73.02,72.59,72.76,8696.0
2017-01-19 14:30:00,72.83,72.91,72.74,72.81,8165.0,72.83,72.91,72.74,72.81,8165.0
2017-01-19 15:00:00,72.8,73.02,72.79,72.98,10780.0,72.8,73.02,72.79,72.98,10780.0
2017-01-19 15:30:00,72.98,72.99,72.78,72.82,72827.0,72.98,72.99,72.78,72.82,72827.0
2017-01-20 09:30:00,73.07,73.42,73.01,73.41,23835.0,73.07,73.42,73.01,73.41,23835.0
2017-01-20 10:00:00,73.38,73.45,73.15,73.17,9722.0,73.38,73.45,73.15,73.17,9722.0
2017-01-20 10:30:00,73.2,73.31,73.14,73.28,12690.0,73.2,73.31,73.14,73.28,12690.0
2017-01-20 11:00:00,73.31,73.42,73.18,73.2,19730.0,73.31,73.42,73.18,73.2,19730.0
2017-01-20 11:30:00,73.2,73.33,73.11,73.19,15127.0,73.2,73.33,73.11,73.19,15127.0
2017-01-20 12:00:00,73.21,73.21,72.78,72.8,32017.0,73.21,73.21,72.78,72.8,32017.0
2017-01-20 12:30:00,72.8,72.81,72.59,72.74,14243.0,72.8,72.81,72.59,72.74,14243.0
2017-01-20 13:00:00,72.73,73.09,72.71,72.96,9600.0,72.73,73.09,72.71,72.96,9600.0
2017-01-20 13:30:00,73.0,73.08,72.86,72.99,13275.0,73.0,73.08,72.86,72.99,13275.0
2017-01-20 14:00:00,73.01,73.05,72.78,72.84,17803.0,73.01,73.05,72.78,72.84,17803.0
2017-01-20 14:30:00,72.87,73.0,72.85,72.91,10396.0,72.87,73.0,72.85,72.91,10396.0
2017-01-20 15:00:00,72.93,73.15,72.88,72.88,16034.0,72.93,73.15,72.88,72.88,16034.0
2017-01-20 15:30:00,72.88,73.05,72.85,73.03,57199.0,72.88,73.05,72.85,73.03,57199.0
2017-01-23 09:30:00,72.98,73.34,72.64,72.78,6118.0,72.98,73.34,72.64,72.78,6118.0
2017-01-23 10:00:00,72.69,72.79,72.2,72.23,20663.0,72.69,72.79,72.2,72.23,20663.0
2017-01-23 10:30:00,72.22,72.22,71.96,72.12,13499.0,72.22,72.22,71.96,72.12,13499.0
2017-01-23 11:00:00,72.13,72.15,71.84,71.94,15612.0,72.13,72.15,71.84,71.94,15612.0
2017-01-23 11:30:00,71.95,72.0,71.61,71.77,12335.0,71.95,72.0,71.61,71.77,12335.0
2017-01-23 12:00:00,71.77,71.88,71.74,71.87,15688.0,71.77,71.88,71.74,71.87,15688.0
2017-01-23 12:30:00,71.88,72.01,71.86,71.99,10263.0,71.88,72.01,71.86,71.99,10263.0
2017-01-23 13:00:00,72.01,72.19,72.01,72.16,6609.0,72.01,72.19,72.01,72.16,6609.0
2017-01-23 13:30:00,72.18,72.52,72.17,72.42,13515.0,72.18,72.52,72.17,72.42,13515.0
2017-01-23 14:00:00,72.39,72.42,72.25,72.32,27203.0,72.39,72.42,72.25,72.32,27203.0
2017-01-23 14:30:00,72.33,72.48,72.33,72.46,11281.0,72.33,72.48,72.33,72.46,11281.0
2017-01-23 15:00:00,72.46,72.73,72.44,72.66,25301.0,72.46,72.73,72.44,72.66,25301.0
2017-01-23 15:30:00,72.67,72.8,72.65,72.7,47734.0,72.67,72.8,72.65,72.7,47734.0
2017-01-24 09:30:00,73.19,73.84,72.85,73.36,34355.0,73.19,73.84,72.85,73.36,34355.0
2017-01-24 10:00:00,73.42,73.6,73.24,73.52,40093.0,73.42,73.6,73.24,73.52,40093.0
2017-01-24 10:30:00,73.54,73.68,73.37,73.41,71912.0,73.54,73.68,73.37,73.41,71912.0
2017-01-24 11:00:00,73.41,73.5,73.32,73.36,103205.0,73.41,73.5,73.32,73.36,103205.0
2017-01-24 11:30:00,73.4,73.66,73.34,73.66,77203.0,73.4,73.66,73.34,73.66,77203.0
2017-01-24 12:00:00,73.69,73.82,73.63,73.63,16905.0,73.69,73.82,73.63,73.63,16905.0
2017-01-24 12:30:00,73.66,73.66,73.48,73.5,16023.0,73.66,73.66,73.48,73.5,16023.0
2017-01-24 13:00:00,73.51,73.56,73.48,73.5,34005.0,73.51,73.56,73.48,73.5,34005.0
2017-01-24 13:30:00,73.5,73.55,73.45,73.48,35989.0,73.5,73.55,73.45,73.48,35989.0
2017-01-24 14:00:00,73.49,73.53,73.37,73.42,32386.0,73.49,73.53,73.37,73.42,32386.0
2017-01-24 14:30:00,73.4,73.45,73.36,73.37,9027.0,73.4,73.45,73.36,73.37,9027.0
2017-01-24 15:00:00,73.39,73.48,73.3,73.35,15217.0,73.39,73.48,73.3,73.35,15217.0
2017-01-24 15:30:00,73.35,73.46,73.26,73.31,84512.0,73.35,73.46,73.26,73.31,84512.0
2017-01-25 09:30:00,73.69,74.31,73.44,73.63,33721.0,73.69,74.31,73.44,73.63,33721.0
2017-01-25 10:00:00,73.61,73.69,73.47,73.52,18426.0,73.61,73.69,73.47,73.52,18426.0
2017-01-25 10:30:00,73.52,73.63,73.42,73.5,18959.0,73.52,73.63,73.42,73.5,18959.0
2017-01-25 11:00:00,73.5,73.64,73.41,73.51,37325.0,73.5,73.64,73.41,73.51,37325.0
2017-01-25 11:30:00,73.51,73.51,73.34,73.43,40952.0,73.51,73.51,73.34,73.43,40952.0
2017-01-25 12:00:00,73.41,73.58,73.25,73.53,71228.0,73.41,73.58,73.25,73.53,71228.0
2017-01-25 12:30:00,73.55,73.76,73.44,73.75,29143.0,73.55,73.76,73.44,73.75,29143.0
2017-01-25 13:00:00,73.75,73.77,73.69,73.69,17466.0,73.75,73.77,73.69,73.69,17466.0
2017-01-25 13:30:00,73.7,73.76,73.66,73.71,27992.0,73.7,73.76,73.66,73.71,27992.0
2017-01-25 14:00:00,73.72,73.76,73.7,73.74,36330.0,73.72,73.76,73.7,73.74,36330.0
2017-01-25 14:30:00,73.75,73.76,73.64,73.65,34797.0,73.75,73.76,73.64,73.65,34797.0
2017-01-25 15:00:00,73.67,73.76,73.58,73.67,89611.0,73.67,73.76,73.58,73.67,89611.0
2017-01-25 15:30:00,73.67,73.82,73.61,73.73,128672.0,73.67,73.82,73.61,73.73,128672.0
2017-01-26 09:30:00,73.76,74.04,73.26,73.54,97229.0,73.76,74.04,73.26,73.54,97229.0
2017-01-26 10:00:00,73.52,73.74,73.41,73.49,42103.0,73.52,73.74,73.41,73.49,42103.0
2017-01-26 10:30:00,73.48,73.62,73.17,73.17,22355.0,73.48,73.62,73.17,73.17,22355.0
2017-01-26 11:00:00,73.13,73.18,72.64,72.85,22353.0,73.13,73.18,72.64,72.85,22353.0
2017-01-26 11:30:00,72.84,72.94,72.74,72.81,16731.0,72.84,72.94,72.74,72.81,16731.0
2017-01-26 12:00:00,72.79,72.81,72.66,72.76,12451.0,72.79,72.81,72.66,72.76,12451.0
2017-01-26 12:30:00,72.78,72.8,72.64,72.72,22835.0,72.78,72.8,72.64,72.72,22835.0
2017-01-26 13:00:00,72.79,72.88,72.73,72.86,14446.0,72.79,72.88,72.73,72.86,14446.0
2017-01-26 13:30:00,72.84,72.87,72.61,72.7,38851.0,72.84,72.87,72.61,72.7,38851.0
2017-01-26 14:00:00,72.71,72.89,72.68,72.88,14131.0,72.71,72.89,72.68,72.88,14131.0
2017-01-26 14:30:00,72.9,73.15,72.86,73.1,15854.0,72.9,73.15,72.86,73.1,15854.0
2017-01-26 15:00:00,73.12,73.12,73.01,73.04,15462.0,73.12,73.12,73.01,73.04,15462.0
2017-01-26 15:30:00,73.05,73.06,72.86,72.93,51278.0,73.05,73.06,72.86,72.93,51278.0
2017-01-27 09:30:00,72.89,73.47,72.89,73.38,17300.0,72.89,73.47,72.89,73.38,17300.0
2017-01-27 10:00:00,73.46,73.52,73.31,73.44,10302.0,73.46,73.52,73.31,73.44,10302.0
2017-01-27 10:30:00,73.41,73.43,73.0,73.0,10469.0,73.41,73.43,73.0,73.0,10469.0
2017-01-27 11:00:00,73.0,73.07,72.82,72.95,9563.0,73.0,73.07,72.82,72.95,9563.0
2017-01-27 11:30:00,72.96,73.06,72.89,72.99,4982.0,72.96,73.06,72.89,72.99,4982.0
2017-01-27 12:00:00,72.98,73.01,72.84,72.84,9360.0,72.98,73.01,72.84,72.84,9360.0
2017-01-27 12:30:00,72.84,72.87,72.63,72.8,35664.0,72.84,72.87,72.63,72.8,35664.0
2017-01-27 13:00:00,72.78,73.01,72.77,72.9,25679.0,72.78,73.01,72.77,72.9,25679.0
2017-01-27 13:30:00,72.9,73.02,72.84,72.97,18643.0,72.9,73.02,72.84,72.97,18643.0
2017-01-27 14:00:00,72.93,72.96,72.86,72.96,5232.0,72.93,72.96,72.86,72.96,5232.0
2017-01-27 14:30:00,72.95,73.0,72.89,72.91,7199.0,72.95,73.0,72.89,72.91,7199.0
2017-01-27 15:00:00,72.86,72.88,72.73,72.74,7444.0,72.86,72.88,72.73,72.74,7444.0
2017-01-27 15:30:00,72.74,72.87,72.74,72.86,46261.0,72.74,72.87,72.74,72.86,46261.0
2017-01-30 09:30:00,72.02,72.49,71.77,72.09,22075.0,72.02,72.49,71.77,72.09,22075.0
2017-01-30 10:00:00,71.98,72.14,71.63,71.73,39016.0,71.98,72.14,71.63,71.73,39016.0
2017-01-30 10:30:00,71.65,71.9,71.26,71.35,27339.0,71.65,71.9,71.26,71.35,27339.0
2017-01-30 11:00:00,71.35,71.87,71.35,71.75,37177.0,71.35,71.87,71.35,71.75,37177.0
2017-01-30 11:30:00,71.71,72.06,71.65,72.04,23955.0,71.71,72.06,71.65,72.04,23955.0
2017-01-30 12:00:00,72.03,72.14,71.92,72.05,18245.0,72.03,72.14,71.92,72.05,18245.0
2017-01-30 12:30:00,72.05,72.11,71.95,72.0,24547.0,72.05,72.11,71.95,72.0,24547.0
2017-01-30 13:00:00,72.02,72.14,71.97,72.13,43576.0,72.02,72.14,71.97,72.13,43576.0
2017-01-30 13:30:00,72.09,72.14,72.03,72.12,28356.0,72.09,72.14,72.03,72.12,28356.0
2017-01-30 14:00:00,72.13,72.45,72.1,72.45,27098.0,72.13,72.45,72.1,72.45,27098.0
2017-01-30 14:30:00,72.46,72.51,72.41,72.49,11800.0,72.46,72.51,72.41,72.49,11800.0
2017-01-30 15:00:00,72.5,72.78,72.44,72.78,73629.0,72.5,72.78,72.44,72.78,73629.0
2017-01-30 15:30:00,72.81,72.91,72.62,72.87,124135.0,72.81,72.91,72.62,72.87,124135.0
2017-01-31 09:30:00,72.73,73.0,71.96,72.04,17780.0,72.73,73.0,71.96,72.04,17780.0
2017-01-31 10:00:00,72.06,72.06,71.72,71.83,8746.0,72.06,72.06,71.72,71.83,8746.0
2017-01-31 10:30:00,71.88,72.2,71.88,72.17,26858.0,71.88,72.2,71.88,72.17,26858.0
2017-01-31 11:00:00,72.19,72.28,72.1,72.24,13706.0,72.19,72.28,72.1,72.24,13706.0
2017-01-31 11:30:00,72.23,72.53,72.16,72.49,102576.0,72.23,72.53,72.16,72.49,102576.0
2017-01-31 12:00:00,72.48,72.72,72.47,72.52,52497.0,72.48,72.72,72.47,72.52,52497.0
2017-01-31 12:30:00,72.49,72.59,72.41,72.55,7574.0,72.49,72.59,72.41,72.55,7574.0
2017-01-31 13:00:00,72.53,72.6,72.27,72.6,9793.0,72.53,72.6,72.27,72.6,9793.0
2017-01-31 13:30:00,72.63,72.64,72.44,72.47,7388.0,72.63,72.64,72.44,72.47,7388.0
2017-01-31 14:00:00,72.5,72.68,72.43,72.62,11950.0,72.5,72.68,72.43,72.62,11950.0
2017-01-31 14:30:00,72.65,73.13,72.57,73.11,28121.0,72.65,73.13,72.57,73.11,28121.0
2017-01-31 15:00:00,73.11,73.55,73.11,73.49,48017.0,73.11,73.55,73.11,73.49,48017.0
2017-01-31 15:30:00,73.5,73.65,73.4,73.48,103874.0,73.5,73.65,73.4,73.48,103874.0
2017-02-01 09:30:00,74.04,74.4,73.66,73.67,17534.0,74.04,74.4,73.66,73.67,17534.0
2017-02-01 10:00:00,73.66,73.71,72.82,72.87,30336.0,73.66,73.71,72.82,72.87,30336.0
2017-02-01 10:30:00,72.88,73.05,72.62,72.74,19130.0,72.88,73.05,72.62,72.74,19130.0
2017-02-01 11:00:00,72.75,72.93,72.52,72.52,14823.0,72.75,72.93,72.52,72.52,14823.0
2017-02-01 11:30:00,72.5,72.63,72.39,72.6,20028.0,72.5,72.63,72.39,72.6,20028.0
2017-02-01 12:00:00,72.62,72.68,72.5,72.6,19915.0,72.62,72.68,72.5,72.6,19915.0
2017-02-01 12:30:00,72.62,72.89,72.56,72.89,15741.0,72.62,72.89,72.56,72.89,15741.0
2017-02-01 13:00:00,72.86,73.04,72.86,72.95,14239.0,72.86,73.04,72.86,72.95,14239.0
2017-02-01 13:30:00,72.96,73.16,72.96,73.13,14615.0,72.96,73.16,72.96,73.13,14615.0
2017-02-01 14:00:00,73.08,73.31,72.87,73.12,38155.0,73.08,73.31,72.87,73.12,38155.0
2017-02-01 14:30:00,73.15,73.19,72.83,72.98,19947.0,73.15,73.19,72.83,72.98,19947.0
2017-02-01 15:00:00,73.02,73.03,72.81,73.0,38665.0,73.02,73.03,72.81,73.0,38665.0
2017-02-01 15:30:00,73.02,73.21,73.01,73.09,119389.0,73.02,73.21,73.01,73.09,119389.0
2017-02-02 09:30:00,72.83,73.18,72.5,72.83,41939.0,72.83,73.18,72.5,72.83,41939.0
2017-02-02 10:00:00,72.81,73.2,72.49,73.15,22405.0,72.81,73.2,72.49,73.15,22405.0
2017-02-02 10:30:00,73.22,73.67,73.08,73.65,12667.0,73.22,73.67,73.08,73.65,12667.0
2017-02-02 11:00:00,73.67,73.78,73.5,73.51,14301.0,73.67,73.78,73.5,73.51,14301.0
2017-02-02 11:30:00,73.45,73.57,73.13,73.13,12633.0,73.45,73.57,73.13,73.13,12633.0
2017-02-02 12:00:00,73.1,73.28,73.07,73.07,12938.0,73.1,73.28,73.07,73.07,12938.0
2017-02-02 12:30:00,73.04,73.33,73.04,73.33,14281.0,73.04,73.33,73.04,73.33,14281.0
2017-02-02 13:00:00,73.34,73.36,73.17,73.19,8800.0,73.34,73.36,73.17,73.19,8800.0
2017-02-02 13:30:00,73.22,73.53,73.21,73.49,12366.0,73.22,73.53,73.21,73.49,12366.0
2017-02-02 14:00:00,73.5,73.51,73.23,73.25,11354.0,73.5,73.51,73.23,73.25,11354.0
2017-02-02 14:30:00,73.22,73.22,72.98,73.07,19933.0,73.22,73.22,72.98,73.07,19933.0
2017-02-02 15:00:00,73.07,73.19,72.87,73.19,25231.0,73.07,73.19,72.87,73.19,25231.0
2017-02-02 15:30:00,73.19,73.25,73.03,73.18,89601.0,73.19,73.25,73.03,73.18,89601.0
2017-02-03 09:30:00,73.68,73.99,73.32,73.87,11988.0,73.68,73.99,73.32,73.87,11988.0
2017-02-03 10:00:00,73.84,74.06,73.64,74.06,22644.0,73.84,74.06,73.64,74.06,22644.0
2017-02-03 10:30:00,74.06,74.28,73.88,74.25,18405.0,74.06,74.28,73.88,74.25,18405.0
2017-02-03 11:00:00,74.24,74.46,74.24,74.36,13960.0,74.24,74.46,74.24,74.36,13960.0
2017-02-03 11:30:00,74.35,74.44,74.28,74.33,12389.0,74.35,74.44,74.28,74.33,12389.0
2017-02-03 12:00:00,74.36,74.5,74.35,74.43,20302.0,74.36,74.5,74.35,74.43,20302.0
2017-02-03 12:30:00,74.42,74.54,74.39,74.53,12827.0,74.42,74.54,74.39,74.53,12827.0
2017-02-03 13:00:00,74.54,74.57,74.48,74.48,15164.0,74.54,74.57,74.48,74.48,15164.0
2017-02-03 13:30:00,74.47,74.5,74.35,74.4,13995.0,74.47,74.5,74.35,74.4,13995.0
2017-02-03 14:00:00,74.43,74.48,74.39,74.46,8128.0,74.43,74.48,74.39,74.46,8128.0
2017-02-03 14:30:00,74.45,74.52,74.42,74.42,11150.0,74.45,74.52,74.42,74.42,11150.0
2017-02-03 15:00:00,74.41,74.54,74.41,74.44,10350.0,74.41,74.54,74.41,74.44,10350.0
2017-02-03 15:30:00,74.42,74.5,74.31,74.44,65523.0,74.42,74.5,74.31,74.44,65523.0
2017-02-06 09:30:00,74.33,74.44,73.93,74.2,10459.0,74.33,74.44,73.93,74.2,10459.0
2017-02-06 10:00:00,74.24,74.57,74.23,74.33,16628.0,74.24,74.57,74.23,74.33,16628.0
2017-02-06 10:30:00,74.34,74.34,74.09,74.19,14176.0,74.34,74.34,74.09,74.19,14176.0
2017-02-06 11:00:00,74.14,74.3,74.12,74.18,21937.0,74.14,74.3,74.12,74.18,21937.0
2017-02-06 11:30:00,74.14,74.17,74.05,74.11,12912.0,74.14,74.17,74.05,74.11,12912.0
2017-02-06 12:00:00,74.13,74.23,74.06,74.12,21409.0,74.13,74.23,74.06,74.12,21409.0
2017-02-06 12:30:00,74.13,74.14,73.82,73.82,16747.0,74.13,74.14,73.82,73.82,16747.0
2017-02-06 13:00:00,73.83,74.21,73.73,74.11,127932.0,73.83,74.21,73.73,74.11,127932.0
2017-02-06 13:30:00,74.07,74.1,73.81,73.88,40337.0,74.07,74.1,73.81,73.88,40337.0
2017-02-06 14:00:00,73.92,74.08,73.91,74.07,15643.0,73.92,74.08,73.91,74.07,15643.0
2017-02-06 14:30:00,74.07,74.23,73.97,74.23,43888.0,74.07,74.23,73.97,74.23,43888.0
2017-02-06 15:00:00,74.25,74.48,74.18,74.4,76650.0,74.25,74.48,74.18,74.4,76650.0
2017-02-06 15:30:00,74.41,74.67,74.39,74.58,171846.0,74.41,74.67,74.39,74.58,171846.0
2017-02-07 09:30:00,72.01,72.01,69.01,69.9,181142.0,72.01,72.01,69.01,69.9,181142.0
2017-02-07 10:00:00,69.84,70.05,69.58,69.73,199927.0,69.84,70.05,69.58,69.73,199927.0
2017-02-07 10:30:00,69.68,69.94,69.04,69.3,92482.0,69.68,69.94,69.04,69.3,92482.0
2017-02-07 11:00:00,69.29,69.32,68.62,69.15,120358.0,69.29,69.32,68.62,69.15,120358.0
2017-02-07 11:30:00,69.15,69.89,69.04,69.8,79095.0,69.15,69.89,69.04,69.8,79095.0
2017-02-07 12:00:00,69.83,70.05,69.39,69.45,51156.0,69.83,70.05,69.39,69.45,51156.0
2017-02-07 12:30:00,69.45,69.45,68.55,69.22,47303.0,69.45,69.45,68.55,69.22,47303.0
2017-02-07 13:00:00,69.21,69.57,69.1,69.36,66108.0,69.21,69.57,69.1,69.36,66108.0
2017-02-07 13:30:00,69.37,69.55,69.12,69.48,55174.0,69.37,69.55,69.12,69.48,55174.0
2017-02-07 14:00:00,69.51,69.71,69.42,69.61,41603.0,69.51,69.71,69.42,69.61,41603.0
2017-02-07 14:30:00,69.59,69.92,69.28,69.81,102606.0,69.59,69.92,69.28,69.81,102606.0
2017-02-07 15:00:00,69.81,70.42,69.77,70.41,143885.0,69.81,70.42,69.77,70.41,143885.0
2017-02-07 15:30:00,70.39,70.65,70.2,70.52,281212.0,70.39,70.65,70.2,70.52,281212.0
2017-02-08 09:30:00,70.54,71.0,70.25,70.9,60193.0,70.54,71.0,70.25,70.9,60193.0
2017-02-08 10:00:00,70.91,71.99,70.89,71.94,54057.0,70.91,71.99,70.89,71.94,54057.0
2017-02-08 10:30:00,71.93,72.48,71.83,72.37,87787.0,71.93,72.48,71.83,72.37,87787.0
2017-02-08 11:00:00,72.39,72.59,72.32,72.35,72203.0,72.39,72.59,72.32,72.35,72203.0
2017-02-08 11:30:00,72.37,72.42,72.1,72.36,49682.0,72.37,72.42,72.1,72.36,49682.0
2017-02-08 12:00:00,72.35,72.5,72.33,72.47,41683.0,72.35,72.5,72.33,72.47,41683.0
2017-02-08 12:30:00,72.47,72.73,72.45,72.61,91963.0,72.47,72.73,72.45,72.61,91963.0
2017-02-08 13:00:00,72.6,72.73,72.08,72.15,114149.0,72.6,72.73,72.08,72.15,114149.0
2017-02-08 13:30:00,72.16,72.2,71.87,71.88,22917.0,72.16,72.2,71.87,71.88,22917.0
2017-02-08 14:00:00,71.89,71.89,71.69,71.69,26724.0,71.89,71.89,71.69,71.69,26724.0
2017-02-08 14:30:00,71.69,72.06,71.69,71.92,47710.0,71.69,72.06,71.69,71.92,47710.0
2017-02-08 15:00:00,71.91,72.22,71.87,72.22,62774.0,71.91,72.22,71.87,72.22,62774.0
2017-02-08 15:30:00,72.21,72.31,72.09,72.26,200359.0,72.21,72.31,72.09,72.26,200359.0
2017-02-09 09:30:00,72.37,73.58,72.37,73.53,29445.0,72.37,73.58,72.37,73.53,29445.0
2017-02-09 10:00:00,73.53,73.95,73.49,73.78,35339.0,73.53,73.95,73.49,73.78,35339.0
2017-02-09 10:30:00,73.86,73.86,73.49,73.63,16695.0,73.86,73.86,73.49,73.63,16695.0
2017-02-09 11:00:00,73.73,73.87,73.66,73.86,22368.0,73.73,73.87,73.66,73.86,22368.0
2017-02-09 11:30:00,73.86,73.87,73.52,73.56,23285.0,73.86,73.87,73.52,73.56,23285.0
2017-02-09 12:00:00,73.52,73.56,73.24,73.24,12553.0,73.52,73.56,73.24,73.24,12553.0
2017-02-09 12:30:00,73.27,73.3,73.08,73.16,20720.0,73.27,73.3,73.08,73.16,20720.0
2017-02-09 13:00:00,73.14,73.21,73.06,73.1,11770.0,73.14,73.21,73.06,73.1,11770.0
2017-02-09 13:30:00,73.08,73.12,72.98,73.04,15062.0,73.08,73.12,72.98,73.04,15062.0
2017-02-09 14:00:00,73.04,73.06,72.94,72.95,22002.0,73.04,73.06,72.94,72.95,22002.0
2017-02-09 14:30:00,72.93,72.94,72.73,72.78,31067.0,72.93,72.94,72.73,72.78,31067.0
2017-02-09 15:00:00,72.8,72.88,72.69,72.81,34886.0,72.8,72.88,72.69,72.81,34886.0
2017-02-09 15:30:00,72.82,72.94,72.8,72.88,81708.0,72.82,72.94,72.8,72.88,81708.0
2017-02-10 09:30:00,73.38,73.38,72.56,72.56,8131.0,73.38,73.38,72.56,72.56,8131.0
2017-02-10 10:00:00,72.52,72.82,72.39,72.82,13883.0,72.52,72.82,72.39,72.82,13883.0
2017-02-10 10:30:00,72.83,72.98,72.57,72.6,27256.0,72.83,72.98,72.57,72.6,27256.0
2017-02-10 11:00:00,72.6,72.6,72.27,72.29,69594.0,72.6,72.6,72.27,72.29,69594.0
2017-02-10 11:30:00,72.29,72.51,72.29,72.38,17623.0,72.29,72.51,72.29,72.38,17623.0
2017-02-10 12:00:00,72.38,72.4,72.37,72.4,17737.0,72.38,72.4,72.37,72.4,17737.0
2017-02-10 12:30:00,72.39,72.4,72.32,72.36,13992.0,72.39,72.4,72.32,72.36,13992.0
2017-02-10 13:00:00,72.36,72.48,72.32,72.46,19528.0,72.36,72.48,72.32,72.46,19528.0
2017-02-10 13:30:00,72.48,72.56,72.36,72.36,32329.0,72.48,72.56,72.36,72.36,32329.0
2017-02-10 14:00:00,72.36,72.43,72.35,72.37,23019.0,72.36,72.43,72.35,72.37,23019.0
2017-02-10 14:30:00,72.37,72.38,72.16,72.16,25577.0,72.37,72.38,72.16,72.16,25577.0
2017-02-10 15:00:00,72.17,72.22,72.13,72.15,33068.0,72.17,72.22,72.13,72.15,33068.0
2017-02-10 15:30:00,72.14,72.24,72.09,72.13,92725.0,72.14,72.24,72.09,72.13,92725.0
2017-02-13 09:30:00,72.56,72.56,72.14,72.21,26283.0,72.56,72.56,72.14,72.21,26283.0
2017-02-13 10:00:00,72.17,72.78,72.17,72.64,22130.0,72.17,72.78,72.17,72.64,22130.0
2017-02-13 10:30:00,72.58,72.62,71.97,72.02,49765.0,72.58,72.62,71.97,72.02,49765.0
2017-02-13 11:00:00,72.02,72.1,71.92,71.99,30214.0,72.02,72.1,71.92,71.99,30214.0
2017-02-13 11:30:00,71.98,72.03,71.91,71.93,7261.0,71.98,72.03,71.91,71.93,7261.0
2017-02-13 12:00:00,71.97,72.32,71.96,72.11,15405.0,71.97,72.32,71.96,72.11,15405.0
2017-02-13 12:30:00,72.13,72.13,71.83,71.86,20980.0,72.13,72.13,71.83,71.86,20980.0
2017-02-13 13:00:00,71.87,71.9,71.78,71.82,20047.0,71.87,71.9,71.78,71.82,20047.0
2017-02-13 13:30:00,71.81,71.89,71.73,71.88,16174.0,71.81,71.89,71.73,71.88,16174.0
2017-02-13 14:00:00,71.9,72.1,71.87,72.09,23047.0,71.9,72.1,71.87,72.09,23047.0
2017-02-13 14:30:00,72.09,72.11,71.83,71.83,28371.0,72.09,72.11,71.83,71.83,28371.0
2017-02-13 15:00:00,71.85,71.91,71.7,71.74,38312.0,71.85,71.91,71.7,71.74,38312.0
2017-02-13 15:30:00,71.73,71.82,71.57,71.59,181563.0,71.73,71.82,71.57,71.59,181563.0
2017-02-14 09:30:00,71.29,71.45,70.98,71.03,54690.0,71.29,71.45,70.98,71.03,54690.0
2017-02-14 10:00:00,71.04,71.08,70.72,71.08,80866.0,71.04,71.08,70.72,71.08,80866.0
2017-02-14 10:30:00,71.09,71.4,70.99,71.37,25574.0,71.09,71.4,70.99,71.37,25574.0
2017-02-14 11:00:00,71.38,71.88,71.35,71.79,82625.0,71.38,71.88,71.35,71.79,82625.0
2017-02-14 11:30:00,71.8,71.83,71.63,71.81,65574.0,71.8,71.83,71.63,71.81,65574.0
2017-02-14 12:00:00,71.79,71.9,71.66,71.72,27022.0,71.79,71.9,71.66,71.72,27022.0
2017-02-14 12:30:00,71.7,71.78,71.69,71.77,22909.0,71.7,71.78,71.69,71.77,22909.0
2017-02-14 13:00:00,71.77,71.95,71.77,71.95,27805.0,71.77,71.95,71.77,71.95,27805.0
2017-02-14 13:30:00,71.96,71.96,71.77,71.81,31180.0,71.96,71.96,71.77,71.81,31180.0
2017-02-14 14:00:00,71.8,71.88,71.8,71.8,32210.0,71.8,71.88,71.8,71.8,32210.0
2017-02-14 14:30:00,71.79,71.83,71.65,71.69,41996.0,71.79,71.83,71.65,71.69,41996.0
2017-02-14 15:00:00,71.7,71.95,71.7,71.95,40029.0,71.7,71.95,71.7,71.95,40029.0
2017-02-14 15:30:00,71.95,72.24,71.93,72.2,130266.0,71.95,72.24,71.93,72.2,130266.0
2017-02-15 09:30:00,72.91,73.5,72.63,73.44,115596.0,72.91,73.5,72.63,73.44,115596.0
2017-02-15 10:00:00,73.44,73.44,73.08,73.08,73214.0,73.44,73.44,73.08,73.08,73214.0
2017-02-15 10:30:00,73.1,73.48,73.09,73.4,94682.0,73.1,73.48,73.09,73.4,94682.0
2017-02-15 11:00:00,73.43,73.69,73.27,73.34,162979.0,73.43,73.69,73.27,73.34,162979.0
2017-02-15 11:30:00,73.33,73.44,73.03,73.1,42422.0,73.33,73.44,73.03,73.1,42422.0
2017-02-15 12:00:00,73.11,73.48,73.1,73.38,28371.0,73.11,73.48,73.1,73.38,28371.0
2017-02-15 12:30:00,73.38,73.47,73.27,73.36,22564.0,73.38,73.47,73.27,73.36,22564.0
2017-02-15 13:00:00,73.36,73.46,73.13,73.17,24916.0,73.36,73.46,73.13,73.17,24916.0
2017-02-15 13:30:00,73.19,73.34,73.17,73.22,16519.0,73.19,73.34,73.17,73.22,16519.0
2017-02-15 14:00:00,73.26,73.37,73.21,73.27,17958.0,73.26,73.37,73.21,73.27,17958.0
2017-02-15 14:30:00,73.27,73.31,73.24,73.3,37707.0,73.27,73.31,73.24,73.3,37707.0
2017-02-15 15:00:00,73.3,73.6,73.3,73.54,46791.0,73.3,73.6,73.3,73.54,46791.0
2017-02-15 15:30:00,73.54,73.6,73.45,73.58,123190.0,73.54,73.6,73.45,73.58,123190.0
2017-02-16 09:30:00,73.78,74.43,73.78,73.85,21380.0,73.78,74.43,73.78,73.85,21380.0
2017-02-16 10:00:00,73.86,73.93,72.98,73.05,44637.0,73.86,73.93,72.98,73.05,44637.0
2017-02-16 10:30:00,73.05,73.24,72.72,72.88,28640.0,73.05,73.24,72.72,72.88,28640.0
2017-02-16 11:00:00,72.81,72.82,72.56,72.73,13840.0,72.81,72.82,72.56,72.73,13840.0
2017-02-16 11:30:00,72.72,72.87,72.72,72.86,13730.0,72.72,72.87,72.72,72.86,13730.0
2017-02-16 12:00:00,72.86,72.86,72.67,72.76,10864.0,72.86,72.86,72.67,72.76,10864.0
2017-02-16 12:30:00,72.76,72.85,72.76,72.79,11753.0,72.76,72.85,72.76,72.79,11753.0
2017-02-16 13:00:00,72.8,72.81,72.66,72.66,13887.0,72.8,72.81,72.66,72.66,13887.0
2017-02-16 13:30:00,72.66,72.78,72.6,72.78,13905.0,72.66,72.78,72.6,72.78,13905.0
2017-02-16 14:00:00,72.78,72.85,72.73,72.77,12927.0,72.78,72.85,72.73,72.77,12927.0
2017-02-16 14:30:00,72.78,72.84,72.74,72.78,24778.0,72.78,72.84,72.74,72.78,24778.0
2017-02-16 15:00:00,72.8,72.89,72.78,72.88,33638.0,72.8,72.89,72.78,72.88,33638.0
2017-02-16 15:30:00,72.88,73.06,72.88,73.05,85780.0,72.88,73.06,72.88,73.05,85780.0
2017-02-17 09:30:00,72.26,72.7,72.2,72.3,16904.0,72.26,72.7,72.2,72.3,16904.0
2017-02-17 10:00:00,72.37,72.55,72.15,72.17,28037.0,72.37,72.55,72.15,72.17,28037.0
2017-02-17 10:30:00,72.2,72.48,72.2,72.35,18267.0,72.2,72.48,72.2,72.35,18267.0
2017-02-17 11:00:00,72.31,72.76,72.3,72.75,45660.0,72.31,72.76,72.3,72.75,45660.0
2017-02-17 11:30:00,72.75,72.83,72.48,72.69,52773.0,72.75,72.83,72.48,72.69,52773.0
2017-02-17 12:00:00,72.69,72.86,72.68,72.83,12704.0,72.69,72.86,72.68,72.83,12704.0
2017-02-17 12:30:00,72.8,73.06,72.79,73.0,37388.0,72.8,73.06,72.79,73.0,37388.0
2017-02-17 13:00:00,73.0,73.15,72.96,73.07,25765.0,73.0,73.15,72.96,73.07,25765.0
2017-02-17 13:30:00,73.06,73.25,73.06,73.18,13743.0,73.06,73.25,73.06,73.18,13743.0
2017-02-17 14:00:00,73.18,73.3,73.13,73.13,19915.0,73.18,73.3,73.13,73.13,19915.0
2017-02-17 14:30:00,73.12,73.29,73.12,73.23,24468.0,73.12,73.29,73.12,73.23,24468.0
2017-02-17 15:00:00,73.23,73.37,73.22,73.34,34002.0,73.23,73.37,73.22,73.34,34002.0
2017-02-17 15:30:00,73.33,73.51,73.32,73.51,76541.0,73.33,73.51,73.32,73.51,76541.0
2017-02-21 09:30:00,73.61,73.91,73.39,73.9,41327.0,73.61,73.91,73.39,73.9,41327.0
2017-02-21 10:00:00,73.85,73.88,73.69,73.85,19277.0,73.85,73.88,73.69,73.85,19277.0
2017-02-21 10:30:00,73.81,73.93,73.71,73.83,40288.0,73.81,73.93,73.71,73.83,40288.0
2017-02-21 11:00:00,73.83,73.94,73.33,73.38,49512.0,73.83,73.94,73.33,73.38,49512.0
2017-02-21 11:30:00,73.36,73.55,73.33,73.5,14781.0,73.36,73.55,73.33,73.5,14781.0
2017-02-21 12:00:00,73.52,73.58,73.43,73.58,10901.0,73.52,73.58,73.43,73.58,10901.0
2017-02-21 12:30:00,73.57,73.66,73.47,73.5,13021.0,73.57,73.66,73.47,73.5,13021.0
2017-02-21 13:00:00,73.47,73.59,73.38,73.59,20894.0,73.47,73.59,73.38,73.59,20894.0
2017-02-21 13:30:00,73.59,73.68,73.56,73.68,22386.0,73.59,73.68,73.56,73.68,22386.0
2017-02-21 14:00:00,73.68,73.73,73.63,73.73,15549.0,73.68,73.73,73.63,73.73,15549.0
2017-02-21 14:30:00,73.75,73.9,73.74,73.82,26039.0,73.75,73.9,73.74,73.82,26039.0
2017-02-21 15:00:00,73.81,73.9,73.81,73.9,28097.0,73.81,73.9,73.81,73.9,28097.0
2017-02-21 15:30:00,73.9,73.93,73.83,73.86,162092.0,73.9,73.93,73.83,73.86,162092.0
2017-02-22 09:30:00,73.76,73.9,73.42,73.48,28520.0,73.76,73.9,73.42,73.48,28520.0
2017-02-22 10:00:00,73.5,73.89,73.5,73.83,17666.0,73.5,73.89,73.5,73.83,17666.0
2017-02-22 10:30:00,73.83,73.85,73.5,73.54,15988.0,73.83,73.85,73.5,73.54,15988.0
2017-02-22 11:00:00,73.53,73.63,73.4,73.4,31447.0,73.53,73.63,73.4,73.4,31447.0
2017-02-22 11:30:00,73.4,73.41,73.14,73.14,10159.0,73.4,73.41,73.14,73.14,10159.0
2017-02-22 12:00:00,73.11,73.35,73.11,73.31,12599.0,73.11,73.35,73.11,73.31,12599.0
2017-02-22 12:30:00,73.32,73.33,73.23,73.33,27177.0,73.32,73.33,73.23,73.33,27177.0
2017-02-22 13:00:00,73.36,73.47,73.36,73.44,10090.0,73.36,73.47,73.36,73.44,10090.0
2017-02-22 13:30:00,73.46,73.83,73.44,73.75,25559.0,73.46,73.83,73.44,73.75,25559.0
2017-02-22 14:00:00,73.78,73.86,73.61,73.8,33824.0,73.78,73.86,73.61,73.8,33824.0
2017-02-22 14:30:00,73.8,73.92,73.75,73.89,28511.0,73.8,73.92,73.75,73.89,28511.0
2017-02-22 15:00:00,73.88,74.03,73.88,74.02,54313.0,73.88,74.03,73.88,74.02,54313.0
2017-02-22 15:30:00,74.02,74.1,73.9,73.93,82522.0,74.02,74.1,73.9,73.93,82522.0
2017-02-23 09:30:00,74.2,74.6,74.03,74.12,20134.0,74.2,74.6,74.03,74.12,20134.0
2017-02-23 10:00:00,74.14,74.14,73.56,73.56,21764.0,74.14,74.14,73.56,73.56,21764.0
2017-02-23 10:30:00,73.61,73.69,73.15,73.19,29782.0,73.61,73.69,73.15,73.19,29782.0
2017-02-23 11:00:00,73.18,73.46,73.17,73.42,26497.0,73.18,73.46,73.17,73.42,26497.0
2017-02-23 11:30:00,73.4,73.57,73.4,73.52,11276.0,73.4,73.57,73.4,73.52,11276.0
2017-02-23 12:00:00,73.49,73.81,73.47,73.8,9234.0,73.49,73.81,73.47,73.8,9234.0
2017-02-23 12:30:00,73.77,73.94,73.68,73.69,12419.0,73.77,73.94,73.68,73.69,12419.0
2017-02-23 13:00:00,73.68,73.74,73.62,73.64,9290.0,73.68,73.74,73.62,73.64,9290.0
2017-02-23 13:30:00,73.63,73.65,73.57,73.64,13893.0,73.63,73.65,73.57,73.64,13893.0
2017-02-23 14:00:00,73.64,73.64,73.5,73.56,11470.0,73.64,73.64,73.5,73.56,11470.0
2017-02-23 14:30:00,73.56,73.68,73.54,73.64,19552.0,73.56,73.68,73.54,73.64,19552.0
2017-02-23 15:00:00,73.63,73.66,73.54,73.54,20770.0,73.63,73.66,73.54,73.54,20770.0
2017-02-23 15:30:00,73.53,73.56,73.33,73.4,58976.0,73.53,73.56,73.33,73.4,58976.0
2017-02-24 09:30:00,72.65,72.98,72.36,72.83,34438.0,72.65,72.98,72.36,72.83,34438.0
2017-02-24 10:00:00,72.89,73.0,72.81,72.89,20644.0,72.89,73.0,72.81,72.89,20644.0
2017-02-24 10:30:00,72.89,73.08,72.79,73.03,24562.0,72.89,73.08,72.79,73.03,24562.0
2017-02-24 11:00:00,72.99,73.05,72.86,72.99,20342.0,72.99,73.05,72.86,72.99,20342.0
2017-02-24 11:30:00,73.0,73.15,72.95,73.0,12770.0,73.0,73.15,72.95,73.0,12770.0
2017-02-24 12:00:00,72.99,73.26,72.99,73.26,11966.0,72.99,73.26,72.99,73.26,11966.0
2017-02-24 12:30:00,73.26,73.3,73.2,73.2,12671.0,73.26,73.3,73.2,73.2,12671.0
2017-02-24 13:00:00,73.19,73.19,73.0,73.0,13094.0,73.19,73.19,73.0,73.0,13094.0
2017-02-24 13:30:00,73.04,73.1,73.02,73.08,13290.0,73.04,73.1,73.02,73.08,13290.0
2017-02-24 14:00:00,73.11,73.2,73.11,73.17,9709.0,73.11,73.2,73.11,73.17,9709.0
2017-02-24 14:30:00,73.19,73.26,73.19,73.23,13739.0,73.19,73.26,73.19,73.23,13739.0
2017-02-24 15:00:00,73.24,73.27,73.17,73.27,17637.0,73.24,73.27,73.17,73.27,17637.0
2017-02-24 15:30:00,73.28,73.49,73.25,73.47,57056.0,73.28,73.49,73.25,73.47,57056.0
2017-02-27 09:30:00,73.4,74.0,73.31,74.0,22011.0,73.4,74.0,73.31,74.0,22011.0
2017-02-27 10:00:00,74.0,74.11,73.86,74.11,43127.0,74.0,74.11,73.86,74.11,43127.0
2017-02-27 10:30:00,74.13,74.13,73.75,73.76,29414.0,74.13,74.13,73.75,73.76,29414.0
2017-02-27 11:00:00,73.77,73.77,73.44,73.53,29806.0,73.77,73.77,73.44,73.53,29806.0
2017-02-27 11:30:00,73.51,73.56,73.11,73.11,55289.0,73.51,73.56,73.11,73.11,55289.0
2017-02-27 12:00:00,73.13,73.4,73.12,73.35,10556.0,73.13,73.4,73.12,73.35,10556.0
2017-02-27 12:30:00,73.35,73.37,73.26,73.26,13281.0,73.35,73.37,73.26,73.26,13281.0
2017-02-27 13:00:00,73.26,73.34,73.21,73.34,11134.0,73.26,73.34,73.21,73.34,11134.0
2017-02-27 13:30:00,73.37,73.41,73.26,73.32,12140.0,73.37,73.41,73.26,73.32,12140.0
2017-02-27 14:00:00,73.32,73.46,73.3,73.44,10457.0,73.32,73.46,73.3,73.44,10457.0
2017-02-27 14:30:00,73.44,73.5,73.37,73.41,22893.0,73.44,73.5,73.37,73.41,22893.0
2017-02-27 15:00:00,73.42,73.44,73.33,73.37,24172.0,73.42,73.44,73.33,73.37,24172.0
2017-02-27 15:30:00,73.38,73.4,73.32,73.36,60335.0,73.38,73.4,73.32,73.36,60335.0
2017-02-28 09:30:00,72.84,72.85,72.42,72.65,27132.0,72.84,72.85,72.42,72.65,27132.0
2017-02-28 10:00:00,72.71,72.9,72.63,72.7,36174.0,72.71,72.9,72.63,72.7,36174.0
2017-02-28 10:30:00,72.7,72.83,72.68,72.8,21465.0,72.7,72.83,72.68,72.8,21465.0
2017-02-28 11:00:00,72.79,72.81,72.67,72.68,22926.0,72.79,72.81,72.67,72.68,22926.0
2017-02-28 11:30:00,72.68,72.72,72.53,72.53,33757.0,72.68,72.72,72.53,72.53,33757.0
2017-02-28 12:00:00,72.53,72.56,72.0,72.0,43755.0,72.53,72.56,72.0,72.0,43755.0
2017-02-28 12:30:00,72.02,72.1,71.95,72.04,24279.0,72.02,72.1,71.95,72.04,24279.0
2017-02-28 13:00:00,72.06,72.11,71.95,71.95,27724.0,72.06,72.11,71.95,71.95,27724.0
2017-02-28 13:30:00,71.98,72.06,71.96,72.01,22402.0,71.98,72.06,71.96,72.01,22402.0
2017-02-28 14:00:00,72.0,72.02,71.65,71.68,30770.0,72.0,72.02,71.65,71.68,30770.0
2017-02-28 14:30:00,71.7,71.8,71.5,71.78,56437.0,71.7,71.8,71.5,71.78,56437.0
2017-02-28 15:00:00,71.8,72.11,71.79,72.11,52823.0,71.8,72.11,71.79,72.11,52823.0
2017-02-28 15:30:00,72.1,72.32,72.09,72.2,158097.0,72.1,72.32,72.09,72.2,158097.0
2017-03-01 09:30:00,73.63,74.91,73.29,74.82,95593.0,73.63,74.91,73.29,74.82,95593.0
2017-03-01 10:00:00,74.83,75.3,74.75,75.29,60619.0,74.83,75.3,74.75,75.29,60619.0
2017-03-01 10:30:00,75.27,75.5,75.14,75.4,85799.0,75.27,75.5,75.14,75.4,85799.0
2017-03-01 11:00:00,75.4,75.42,75.22,75.34,48574.0,75.4,75.42,75.22,75.34,48574.0
2017-03-01 11:30:00,75.39,75.46,75.22,75.46,47406.0,75.39,75.46,75.22,75.46,47406.0
2017-03-01 12:00:00,75.46,75.79,75.45,75.73,53918.0,75.46,75.79,75.45,75.73,53918.0
2017-03-01 12:30:00,75.73,75.88,75.6,75.65,38785.0,75.73,75.88,75.6,75.65,38785.0
2017-03-01 13:00:00,75.69,75.78,75.52,75.7,25967.0,75.69,75.78,75.52,75.7,25967.0
2017-03-01 13:30:00,75.7,75.86,75.67,75.74,31231.0,75.7,75.86,75.67,75.74,31231.0
2017-03-01 14:00:00,75.73,75.74,75.47,75.53,49034.0,75.73,75.74,75.47,75.53,49034.0
2017-03-01 14:30:00,75.55,75.58,75.37,75.51,34356.0,75.55,75.58,75.37,75.51,34356.0
2017-03-01 15:00:00,75.51,75.54,75.45,75.5,37620.0,75.51,75.54,75.45,75.5,37620.0
2017-03-01 15:30:00,75.5,75.54,75.25,75.34,141025.0,75.5,75.54,75.25,75.34,141025.0
2017-03-02 09:30:00,75.14,75.32,74.48,75.32,29045.0,75.14,75.32,74.48,75.32,29045.0
2017-03-02 10:00:00,75.23,75.28,74.83,75.03,65200.0,75.23,75.28,74.83,75.03,65200.0
2017-03-02 10:30:00,75.09,75.15,74.97,75.01,64876.0,75.09,75.15,74.97,75.01,64876.0
2017-03-02 11:00:00,75.02,75.05,74.37,74.37,38278.0,75.02,75.05,74.37,74.37,38278.0
2017-03-02 11:30:00,74.37,74.52,74.18,74.52,23332.0,74.37,74.52,74.18,74.52,23332.0
2017-03-02 12:00:00,74.5,74.54,74.15,74.25,21636.0,74.5,74.54,74.15,74.25,21636.0
2017-03-02 12:30:00,74.25,74.4,74.25,74.33,27436.0,74.25,74.4,74.25,74.33,27436.0
2017-03-02 13:00:00,74.33,74.41,74.25,74.41,33739.0,74.33,74.41,74.25,74.41,33739.0
2017-03-02 13:30:00,74.42,74.46,74.37,74.43,14255.0,74.42,74.46,74.37,74.43,14255.0
2017-03-02 14:00:00,74.44,74.56,74.38,74.5,83824.0,74.44,74.56,74.38,74.5,83824.0
2017-03-02 14:30:00,74.51,74.77,74.5,74.73,91682.0,74.51,74.77,74.5,74.73,91682.0
2017-03-02 15:00:00,74.72,74.75,74.17,74.28,47986.0,74.72,74.75,74.17,74.28,47986.0
2017-03-02 15:30:00,74.29,74.34,73.88,74.0,157698.0,74.29,74.34,73.88,74.0,157698.0
2017-03-03 09:30:00,74.13,74.71,73.78,74.25,77376.0,74.13,74.71,73.78,74.25,77376.0
2017-03-03 10:00:00,74.28,74.28,73.91,74.22,64633.0,74.28,74.28,73.91,74.22,64633.0
2017-03-03 10:30:00,74.18,74.25,73.81,73.91,74566.0,74.18,74.25,73.81,73.91,74566.0
2017-03-03 11:00:00,73.89,73.94,73.8,73.88,31584.0,73.89,73.94,73.8,73.88,31584.0
2017-03-03 11:30:00,73.88,74.03,73.85,73.95,227752.0,73.88,74.03,73.85,73.95,227752.0
2017-03-03 12:00:00,73.97,74.09,73.85,74.09,104769.0,73.97,74.09,73.85,74.09,104769.0
2017-03-03 12:30:00,74.07,74.22,74.07,74.22,33053.0,74.07,74.22,74.07,74.22,33053.0
2017-03-03 13:00:00,74.24,74.26,73.95,74.06,28983.0,74.24,74.26,73.95,74.06,28983.0
2017-03-03 13:30:00,74.05,74.08,73.9,73.9,27606.0,74.05,74.08,73.9,73.9,27606.0
2017-03-03 14:00:00,73.9,73.93,73.76,73.86,14496.0,73.9,73.93,73.76,73.86,14496.0
2017-03-03 14:30:00,73.87,74.06,73.87,74.05,12458.0,73.87,74.06,73.87,74.05,12458.0
2017-03-03 15:00:00,74.05,74.21,74.02,74.2,19136.0,74.05,74.21,74.02,74.2,19136.0
2017-03-03 15:30:00,74.21,74.21,74.04,74.09,56992.0,74.21,74.21,74.04,74.09,56992.0
2017-03-06 09:30:00,73.37,73.84,73.26,73.84,47924.0,73.37,73.84,73.26,73.84,47924.0
2017-03-06 10:00:00,73.77,73.94,73.7,73.85,28893.0,73.77,73.94,73.7,73.85,28893.0
2017-03-06 10:30:00,73.83,73.86,73.75,73.82,20390.0,73.83,73.86,73.75,73.82,20390.0
2017-03-06 11:00:00,73.8,73.94,73.69,73.88,10061.0,73.8,73.94,73.69,73.88,10061.0
2017-03-06 11:30:00,73.88,73.89,73.76,73.8,22819.0,73.88,73.89,73.76,73.8,22819.0
2017-03-06 12:00:00,73.8,73.88,73.78,73.85,9685.0,73.8,73.88,73.78,73.85,9685.0
2017-03-06 12:30:00,73.83,73.89,73.81,73.83,12607.0,73.83,73.89,73.81,73.83,12607.0
2017-03-06 13:00:00,73.86,74.1,73.84,74.07,11889.0,73.86,74.1,73.84,74.07,11889.0
2017-03-06 13:30:00,74.07,74.11,73.98,73.99,17780.0,74.07,74.11,73.98,73.99,17780.0
2017-03-06 14:00:00,73.99,74.02,73.78,73.78,21762.0,73.99,74.02,73.78,73.78,21762.0
2017-03-06 14:30:00,73.78,73.96,73.71,73.74,53588.0,73.78,73.96,73.71,73.74,53588.0
2017-03-06 15:00:00,73.73,73.93,73.71,73.88,32350.0,73.73,73.93,73.71,73.88,32350.0
2017-03-06 15:30:00,73.89,73.96,73.74,73.78,71340.0,73.89,73.96,73.74,73.78,71340.0
2017-03-07 09:30:00,73.4,73.43,72.8,73.0,38109.0,73.4,73.43,72.8,73.0,38109.0
2017-03-07 10:00:00,72.99,73.52,72.91,73.52,27620.0,72.99,73.52,72.91,73.52,27620.0
2017-03-07 10:30:00,73.53,73.55,73.31,73.37,16931.0,73.53,73.55,73.31,73.37,16931.0
2017-03-07 11:00:00,73.39,73.45,73.27,73.38,25537.0,73.39,73.45,73.27,73.38,25537.0
2017-03-07 11:30:00,73.32,73.35,73.15,73.27,18871.0,73.32,73.35,73.15,73.27,18871.0
2017-03-07 12:00:00,73.25,73.26,73.12,73.13,18611.0,73.25,73.26,73.12,73.13,18611.0
2017-03-07 12:30:00,73.13,73.54,73.06,73.51,30164.0,73.13,73.54,73.06,73.51,30164.0
2017-03-07 13:00:00,73.53,73.55,73.34,73.34,52936.0,73.53,73.55,73.34,73.34,52936.0
2017-03-07 13:30:00,73.36,73.4,73.28,73.31,23568.0,73.36,73.4,73.28,73.31,23568.0
2017-03-07 14:00:00,73.3,73.47,73.29,73.34,23463.0,73.3,73.47,73.29,73.34,23463.0
2017-03-07 14:30:00,73.32,73.42,73.28,73.38,18332.0,73.32,73.42,73.28,73.38,18332.0
2017-03-07 15:00:00,73.38,73.42,73.31,73.33,28205.0,73.38,73.42,73.31,73.33,28205.0
2017-03-07 15:30:00,73.32,73.37,73.19,73.22,148531.0,73.32,73.37,73.19,73.22,148531.0
2017-03-08 09:30:00,73.54,73.54,73.15,73.34,29942.0,73.54,73.54,73.15,73.34,29942.0
2017-03-08 10:00:00,73.34,73.37,73.13,73.36,27335.0,73.34,73.37,73.13,73.36,27335.0
2017-03-08 10:30:00,73.38,73.39,73.25,73.32,16615.0,73.38,73.39,73.25,73.32,16615.0
2017-03-08 11:00:00,73.37,73.51,73.31,73.44,28256.0,73.37,73.51,73.31,73.44,28256.0
2017-03-08 11:30:00,73.42,73.47,73.28,73.43,25912.0,73.42,73.47,73.28,73.43,25912.0
2017-03-08 12:00:00,73.41,73.59,73.39,73.59,44731.0,73.41,73.59,73.39,73.59,44731.0
2017-03-08 12:30:00,73.57,73.57,73.39,73.47,20755.0,73.57,73.57,73.39,73.47,20755.0
2017-03-08 13:00:00,73.48,73.69,73.46,73.54,14737.0,73.48,73.69,73.46,73.54,14737.0
2017-03-08 13:30:00,73.54,73.72,73.54,73.71,16613.0,73.54,73.72,73.54,73.71,16613.0
2017-03-08 14:00:00,73.69,73.73,73.49,73.54,21292.0,73.69,73.73,73.49,73.54,21292.0
2017-03-08 14:30:00,73.55,73.67,73.54,73.59,28430.0,73.55,73.67,73.54,73.59,28430.0
2017-03-08 15:00:00,73.59,73.7,73.44,73.44,33169.0,73.59,73.7,73.44,73.44,33169.0
2017-03-08 15:30:00,73.44,73.44,73.17,73.18,106651.0,73.44,73.44,73.17,73.18,106651.0
2017-03-09 09:30:00,73.05,73.49,73.01,73.35,22431.0,73.05,73.49,73.01,73.35,22431.0
2017-03-09 10:00:00,73.36,73.49,73.29,73.44,25006.0,73.36,73.49,73.29,73.44,25006.0
2017-03-09 10:30:00,73.41,73.47,73.28,73.4,13704.0,73.41,73.47,73.28,73.4,13704.0
2017-03-09 11:00:00,73.47,73.67,73.35,73.67,15692.0,73.47,73.67,73.35,73.67,15692.0
2017-03-09 11:30:00,73.68,73.7,73.49,73.49,8920.0,73.68,73.7,73.49,73.49,8920.0
2017-03-09 12:00:00,73.51,73.56,73.33,73.36,13285.0,73.51,73.56,73.33,73.36,13285.0
2017-03-09 12:30:00,73.36,73.48,73.34,73.44,10186.0,73.36,73.48,73.34,73.44,10186.0
2017-03-09 13:00:00,73.43,73.5,73.33,73.33,13915.0,73.43,73.5,73.33,73.33,13915.0
2017-03-09 13:30:00,73.34,73.36,73.25,73.27,17746.0,73.34,73.36,73.25,73.27,17746.0
2017-03-09 14:00:00,73.27,73.3,72.93,73.01,16344.0,73.27,73.3,72.93,73.01,16344.0
2017-03-09 14:30:00,73.02,73.02,72.86,72.94,8498.0,73.02,73.02,72.86,72.94,8498.0
2017-03-09 15:00:00,72.94,73.13,72.94,73.13,19061.0,72.94,73.13,72.94,73.13,19061.0
2017-03-09 15:30:00,73.14,73.27,73.03,73.07,69988.0,73.14,73.27,73.03,73.07,69988.0
2017-03-10 09:30:00,73.47,74.18,73.36,74.15,18384.0,73.47,74.18,73.36,74.15,18384.0
2017-03-10 10:00:00,74.2,74.23,73.92,73.99,14335.0,74.2,74.23,73.92,73.99,14335.0
2017-03-10 10:30:00,73.96,73.96,73.74,73.82,15441.0,73.96,73.96,73.74,73.82,15441.0
2017-03-10 11:00:00,73.79,73.79,73.51,73.67,28268.0,73.79,73.79,73.51,73.67,28268.0
2017-03-10 11:30:00,73.68,73.8,73.53,73.63,14271.0,73.68,73.8,73.53,73.63,14271.0
2017-03-10 12:00:00,73.61,73.64,73.51,73.59,10706.0,73.61,73.64,73.51,73.59,10706.0
2017-03-10 12:30:00,73.59,73.59,73.2,73.27,9377.0,73.59,73.59,73.2,73.27,9377.0
2017-03-10 13:00:00,73.3,73.34,73.08,73.26,19173.0,73.3,73.34,73.08,73.26,19173.0
2017-03-10 13:30:00,73.27,73.46,73.15,73.42,14436.0,73.27,73.46,73.15,73.42,14436.0
2017-03-10 14:00:00,73.43,73.53,73.36,73.45,12275.0,73.43,73.53,73.36,73.45,12275.0
2017-03-10 14:30:00,73.43,73.49,73.34,73.37,11550.0,73.43,73.49,73.34,73.37,11550.0
2017-03-10 15:00:00,73.36,73.48,73.35,73.47,19241.0,73.36,73.48,73.35,73.47,19241.0
2017-03-10 15:30:00,73.48,73.52,73.31,73.4,103228.0,73.48,73.52,73.31,73.4,103228.0
2017-03-13 09:30:00,73.51,73.96,73.51,73.96,25964.0,73.51,73.96,73.51,73.96,25964.0
2017-03-13 10:00:00,73.97,74.04,73.65,73.81,63810.0,73.97,74.04,73.65,73.81,63810.0
2017-03-13 10:30:00,73.85,74.1,73.82,74.06,31770.0,73.85,74.1,73.82,74.06,31770.0
2017-03-13 11:00:00,74.06,74.06,73.51,73.52,14524.0,74.06,74.06,73.51,73.52,14524.0
2017-03-13 11:30:00,73.52,73.61,73.43,73.61,31352.0,73.52,73.61,73.43,73.61,31352.0
2017-03-13 12:00:00,73.61,73.79,73.42,73.44,24756.0,73.61,73.79,73.42,73.44,24756.0
2017-03-13 12:30:00,73.44,73.55,73.42,73.51,8978.0,73.44,73.55,73.42,73.51,8978.0
2017-03-13 13:00:00,73.51,73.53,73.26,73.3,9767.0,73.51,73.53,73.26,73.3,9767.0
2017-03-13 13:30:00,73.3,73.31,73.23,73.26,11384.0,73.3,73.31,73.23,73.26,11384.0
2017-03-13 14:00:00,73.26,73.33,73.26,73.32,14546.0,73.26,73.33,73.26,73.32,14546.0
2017-03-13 14:30:00,73.38,73.39,73.31,73.33,29996.0,73.38,73.39,73.31,73.33,29996.0
2017-03-13 15:00:00,73.34,73.46,73.33,73.42,18841.0,73.34,73.46,73.33,73.42,18841.0
2017-03-13 15:30:00,73.43,73.51,73.42,73.46,99194.0,73.43,73.51,73.42,73.46,99194.0
2017-03-14 09:30:00,72.98,73.42,72.76,72.78,89873.0,72.98,73.42,72.76,72.78,89873.0
2017-03-14 10:00:00,72.78,72.87,72.6,72.84,37803.0,72.78,72.87,72.6,72.84,37803.0
2017-03-14 10:30:00,72.8,73.02,72.76,72.99,51264.0,72.8,73.02,72.76,72.99,51264.0
2017-03-14 11:00:00,73.0,73.15,72.9,73.02,19157.0,73.0,73.15,72.9,73.02,19157.0
2017-03-14 11:30:00,73.06,73.17,72.98,73.17,15675.0,73.06,73.17,72.98,73.17,15675.0
2017-03-14 12:00:00,73.18,73.25,72.92,72.96,13602.0,73.18,73.25,72.92,72.96,13602.0
2017-03-14 12:30:00,72.96,72.97,72.78,72.84,16412.0,72.96,72.97,72.78,72.84,16412.0
2017-03-14 13:00:00,72.87,73.1,72.84,73.09,12220.0,72.87,73.1,72.84,73.09,12220.0
2017-03-14 13:30:00,73.11,73.11,72.95,73.04,15454.0,73.11,73.11,72.95,73.04,15454.0
2017-03-14 14:00:00,73.05,73.13,73.0,73.11,36396.0,73.05,73.13,73.0,73.11,36396.0
2017-03-14 14:30:00,73.12,73.22,73.11,73.13,23943.0,73.12,73.22,73.11,73.13,23943.0
2017-03-14 15:00:00,73.14,73.43,73.13,73.43,12221.0,73.14,73.43,73.13,73.43,12221.0
2017-03-14 15:30:00,73.42,73.51,73.25,73.25,57346.0,73.42,73.51,73.25,73.25,57346.0
2017-03-15 09:30:00,73.77,74.39,73.77,74.39,17458.0,73.77,74.39,73.77,74.39,17458.0
2017-03-15 10:00:00,74.42,74.42,73.82,74.03,29474.0,74.42,74.42,73.82,74.03,29474.0
2017-03-15 10:30:00,74.06,74.06,73.87,74.01,20869.0,74.06,74.06,73.87,74.01,20869.0
2017-03-15 11:00:00,74.04,74.2,74.01,74.18,17952.0,74.04,74.2,74.01,74.18,17952.0
2017-03-15 11:30:00,74.23,74.33,74.14,74.14,13894.0,74.23,74.33,74.14,74.14,13894.0
2017-03-15 12:00:00,74.17,74.29,74.16,74.17,12362.0,74.17,74.29,74.16,74.17,12362.0
2017-03-15 12:30:00,74.18,74.23,74.14,74.16,20680.0,74.18,74.23,74.14,74.16,20680.0
2017-03-15 13:00:00,74.16,74.17,74.05,74.07,23171.0,74.16,74.17,74.05,74.07,23171.0
2017-03-15 13:30:00,74.07,74.22,74.07,74.21,16168.0,74.07,74.22,74.07,74.21,16168.0
2017-03-15 14:00:00,74.29,74.78,74.28,74.5,40148.0,74.29,74.78,74.28,74.5,40148.0
2017-03-15 14:30:00,74.49,74.68,74.37,74.65,142838.0,74.49,74.68,74.37,74.65,142838.0
2017-03-15 15:00:00,74.65,74.75,74.6,74.75,30572.0,74.65,74.75,74.6,74.75,30572.0
2017-03-15 15:30:00,74.73,74.87,74.58,74.68,214603.0,74.73,74.87,74.58,74.68,214603.0
2017-03-16 09:30:00,74.9,75.32,74.9,75.32,20940.0,74.9,75.32,74.9,75.32,20940.0
2017-03-16 10:00:00,75.36,75.52,75.32,75.49,19363.0,75.36,75.52,75.32,75.49,19363.0
2017-03-16 10:30:00,75.5,75.54,75.27,75.53,37590.0,75.5,75.54,75.27,75.53,37590.0
2017-03-16 11:00:00,75.5,75.51,75.22,75.25,29572.0,75.5,75.51,75.22,75.25,29572.0
2017-03-16 11:30:00,75.24,75.47,75.24,75.45,13681.0,75.24,75.47,75.24,75.45,13681.0
2017-03-16 12:00:00,75.45,75.54,75.42,75.53,12990.0,75.45,75.54,75.42,75.53,12990.0
2017-03-16 12:30:00,75.52,75.52,75.27,75.39,30722.0,75.52,75.52,75.27,75.39,30722.0
2017-03-16 13:00:00,75.38,75.39,74.97,74.99,62872.0,75.38,75.39,74.97,74.99,62872.0
2017-03-16 13:30:00,75.01,75.23,75.0,75.1,23569.0,75.01,75.23,75.0,75.1,23569.0
2017-03-16 14:00:00,75.1,75.27,75.1,75.21,21970.0,75.1,75.27,75.1,75.21,21970.0
2017-03-16 14:30:00,75.23,75.29,75.05,75.08,31205.0,75.23,75.29,75.05,75.08,31205.0
2017-03-16 15:00:00,75.07,75.14,74.99,75.06,35189.0,75.07,75.14,74.99,75.06,35189.0
2017-03-16 15:30:00,75.06,75.13,75.03,75.12,117846.0,75.06,75.13,75.03,75.12,117846.0
2017-03-17 09:30:00,75.1,75.38,74.83,75.0,118825.0,75.1,75.38,74.83,75.0,118825.0
2017-03-17 10:00:00,74.98,75.09,74.94,75.06,24360.0,74.98,75.09,74.94,75.06,24360.0
2017-03-17 10:30:00,75.1,75.19,75.04,75.12,36350.0,75.1,75.19,75.04,75.12,36350.0
2017-03-17 11:00:00,75.04,75.18,74.88,75.14,45822.0,75.04,75.18,74.88,75.14,45822.0
2017-03-17 11:30:00,75.14,75.16,75.06,75.15,20356.0,75.14,75.16,75.06,75.15,20356.0
2017-03-17 12:00:00,75.14,75.16,75.06,75.12,12719.0,75.14,75.16,75.06,75.12,12719.0
2017-03-17 12:30:00,75.11,75.26,75.11,75.24,9370.0,75.11,75.26,75.11,75.24,9370.0
2017-03-17 13:00:00,75.23,75.28,75.18,75.22,7690.0,75.23,75.28,75.18,75.22,7690.0
2017-03-17 13:30:00,75.15,75.19,75.11,75.12,11130.0,75.15,75.19,75.11,75.12,11130.0
2017-03-17 14:00:00,75.12,75.31,75.12,75.26,10299.0,75.12,75.31,75.12,75.26,10299.0
2017-03-17 14:30:00,75.27,75.35,75.24,75.27,9271.0,75.27,75.35,75.24,75.27,9271.0
2017-03-17 15:00:00,75.29,75.33,75.25,75.27,13440.0,75.29,75.33,75.25,75.27,13440.0
2017-03-17 15:30:00,75.27,75.43,75.19,75.32,156442.0,75.27,75.43,75.19,75.32,156442.0
2017-03-20 09:30:00,75.5,75.5,74.62,74.69,62654.0,75.5,75.5,74.62,74.69,62654.0
2017-03-20 10:00:00,74.67,74.92,74.56,74.8,22405.0,74.67,74.92,74.56,74.8,22405.0
2017-03-20 10:30:00,74.75,74.75,74.58,74.64,14310.0,74.75,74.75,74.58,74.64,14310.0
2017-03-20 11:00:00,74.65,74.74,74.5,74.6,16476.0,74.65,74.74,74.5,74.6,16476.0
2017-03-20 11:30:00,74.58,74.62,74.51,74.62,12382.0,74.58,74.62,74.51,74.62,12382.0
2017-03-20 12:00:00,74.63,74.63,74.45,74.53,12503.0,74.63,74.63,74.45,74.53,12503.0
2017-03-20 12:30:00,74.5,74.59,74.42,74.58,7065.0,74.5,74.59,74.42,74.58,7065.0
2017-03-20 13:00:00,74.59,74.62,74.54,74.59,5900.0,74.59,74.62,74.54,74.59,5900.0
2017-03-20 13:30:00,74.61,74.61,74.29,74.41,8641.0,74.61,74.61,74.29,74.41,8641.0
2017-03-20 14:00:00,74.42,74.55,74.41,74.52,34749.0,74.42,74.55,74.41,74.52,34749.0
2017-03-20 14:30:00,74.52,74.58,74.3,74.32,20991.0,74.52,74.58,74.3,74.32,20991.0
2017-03-20 15:00:00,74.32,74.38,74.24,74.28,18570.0,74.32,74.38,74.24,74.28,18570.0
2017-03-20 15:30:00,74.28,74.44,74.28,74.42,102236.0,74.28,74.44,74.28,74.42,102236.0
2017-03-21 09:30:00,75.04,75.04,74.23,74.23,46058.0,75.04,75.04,74.23,74.23,46058.0
2017-03-21 10:00:00,74.22,74.22,73.41,73.46,16573.0,74.22,74.22,73.41,73.46,16573.0
2017-03-21 10:30:00,73.36,73.52,73.15,73.2,27429.0,73.36,73.52,73.15,73.2,27429.0
2017-03-21 11:00:00,73.25,73.25,72.76,72.97,40217.0,73.25,73.25,72.76,72.97,40217.0
2017-03-21 11:30:00,72.99,73.26,72.87,73.26,49053.0,72.99,73.26,72.87,73.26,49053.0
2017-03-21 12:00:00,73.23,73.4,73.08,73.16,29738.0,73.23,73.4,73.08,73.16,29738.0
2017-03-21 12:30:00,73.2,73.22,72.78,72.97,16871.0,73.2,73.22,72.78,72.97,16871.0
2017-03-21 13:00:00,72.98,73.01,72.75,72.86,28697.0,72.98,73.01,72.75,72.86,28697.0
2017-03-21 13:30:00,72.91,72.94,72.52,72.53,15832.0,72.91,72.94,72.52,72.53,15832.0
2017-03-21 14:00:00,72.56,72.83,72.54,72.7,33143.0,72.56,72.83,72.54,72.7,33143.0
2017-03-21 14:30:00,72.71,72.86,72.57,72.62,29013.0,72.71,72.86,72.57,72.62,29013.0
2017-03-21 15:00:00,72.64,72.67,72.52,72.64,42541.0,72.64,72.67,72.52,72.64,42541.0
2017-03-21 15:30:00,72.64,72.68,72.45,72.48,119373.0,72.64,72.68,72.45,72.48,119373.0
2017-03-22 09:30:00,72.29,72.89,72.12,72.45,36443.0,72.29,72.89,72.12,72.45,36443.0
2017-03-22 10:00:00,72.48,72.7,72.19,72.27,15935.0,72.48,72.7,72.19,72.27,15935.0
2017-03-22 10:30:00,72.21,72.42,72.06,72.4,38755.0,72.21,72.42,72.06,72.4,38755.0
2017-03-22 11:00:00,72.38,72.62,72.24,72.48,14011.0,72.38,72.62,72.24,72.48,14011.0
2017-03-22 11:30:00,72.48,72.5,72.28,72.29,14545.0,72.48,72.5,72.28,72.29,14545.0
2017-03-22 12:00:00,72.29,72.36,71.99,71.99,20874.0,72.29,72.36,71.99,71.99,20874.0
2017-03-22 12:30:00,71.99,72.08,71.87,71.95,15367.0,71.99,72.08,71.87,71.95,15367.0
2017-03-22 13:00:00,71.96,72.01,71.74,71.93,14772.0,71.96,72.01,71.74,71.93,14772.0
2017-03-22 13:30:00,71.93,72.06,71.69,71.72,20887.0,71.93,72.06,71.69,71.72,20887.0
2017-03-22 14:00:00,71.73,71.89,71.7,71.74,26199.0,71.73,71.89,71.7,71.74,26199.0
2017-03-22 14:30:00,71.75,71.97,71.75,71.9,19299.0,71.75,71.97,71.75,71.9,19299.0
2017-03-22 15:00:00,71.91,72.16,71.89,72.07,47586.0,71.91,72.16,71.89,72.07,47586.0
2017-03-22 15:30:00,72.08,72.37,72.05,72.28,131892.0,72.08,72.37,72.05,72.28,131892.0
2017-03-23 09:30:00,72.16,72.48,71.94,72.37,11370.0,72.16,72.48,71.94,72.37,11370.0
2017-03-23 10:00:00,72.37,72.62,72.28,72.59,57736.0,72.37,72.62,72.28,72.59,57736.0
2017-03-23 10:30:00,72.61,73.07,72.56,72.98,59530.0,72.61,73.07,72.56,72.98,59530.0
2017-03-23 11:00:00,72.99,73.11,72.9,73.11,47912.0,72.99,73.11,72.9,73.11,47912.0
2017-03-23 11:30:00,73.1,73.16,72.91,72.95,63274.0,73.1,73.16,72.91,72.95,63274.0
2017-03-23 12:00:00,72.92,72.93,72.74,72.76,57227.0,72.92,72.93,72.74,72.76,57227.0
2017-03-23 12:30:00,72.74,72.9,72.66,72.89,26542.0,72.74,72.9,72.66,72.89,26542.0
2017-03-23 13:00:00,72.88,72.88,72.47,72.58,32923.0,72.88,72.88,72.47,72.58,32923.0
2017-03-23 13:30:00,72.59,72.77,72.57,72.66,14629.0,72.59,72.77,72.57,72.66,14629.0
2017-03-23 14:00:00,72.65,72.81,72.57,72.79,29864.0,72.65,72.81,72.57,72.79,29864.0
2017-03-23 14:30:00,72.8,72.8,72.66,72.7,23981.0,72.8,72.8,72.66,72.7,23981.0
2017-03-23 15:00:00,72.67,72.72,72.54,72.61,107317.0,72.67,72.72,72.54,72.61,107317.0
2017-03-23 15:30:00,72.62,72.81,72.27,72.73,148561.0,72.62,72.81,72.27,72.73,148561.0
2017-03-24 09:30:00,73.18,73.99,73.0,73.86,28787.0,73.18,73.99,73.0,73.86,28787.0
2017-03-24 10:00:00,73.89,74.09,73.85,73.98,19868.0,73.89,74.09,73.85,73.98,19868.0
2017-03-24 10:30:00,73.98,74.18,73.84,73.94,19522.0,73.98,74.18,73.84,73.94,19522.0
2017-03-24 11:00:00,73.93,73.94,73.61,73.61,15816.0,73.93,73.94,73.61,73.61,15816.0
2017-03-24 11:30:00,73.63,73.79,73.57,73.76,13701.0,73.63,73.79,73.57,73.76,13701.0
2017-03-24 12:00:00,73.74,73.8,73.42,73.56,13839.0,73.74,73.8,73.42,73.56,13839.0
2017-03-24 12:30:00,73.62,73.73,73.53,73.58,12281.0,73.62,73.73,73.53,73.58,12281.0
2017-03-24 13:00:00,73.65,73.65,73.45,73.61,6900.0,73.65,73.65,73.45,73.61,6900.0
2017-03-24 13:30:00,73.59,73.61,73.26,73.28,10900.0,73.59,73.61,73.26,73.28,10900.0
2017-03-24 14:00:00,73.3,73.42,73.26,73.33,10141.0,73.3,73.42,73.26,73.33,10141.0
2017-03-24 14:30:00,73.28,73.37,72.96,72.96,9689.0,73.28,73.37,72.96,72.96,9689.0
2017-03-24 15:00:00,72.96,72.98,72.71,72.89,16719.0,72.96,72.98,72.71,72.89,16719.0
2017-03-24 15:30:00,72.87,73.38,72.76,73.01,88434.0,72.87,73.38,72.76,73.01,88434.0
2017-03-27 09:30:00,71.95,72.42,71.8,72.17,16000.0,71.95,72.42,71.8,72.17,16000.0
2017-03-27 10:00:00,72.13,72.17,71.9,71.91,14966.0,72.13,72.17,71.9,71.91,14966.0
2017-03-27 10:30:00,71.94,72.15,71.91,72.15,17728.0,71.94,72.15,71.91,72.15,17728.0
2017-03-27 11:00:00,72.15,72.19,72.01,72.15,8857.0,72.15,72.19,72.01,72.15,8857.0
2017-03-27 11:30:00,72.16,72.37,72.11,72.18,22523.0,72.16,72.37,72.11,72.18,22523.0
2017-03-27 12:00:00,72.21,72.46,72.21,72.42,6913.0,72.21,72.46,72.21,72.42,6913.0
2017-03-27 12:30:00,72.41,72.67,72.4,72.64,6616.0,72.41,72.67,72.4,72.64,6616.0
2017-03-27 13:00:00,72.65,72.8,72.65,72.71,6787.0,72.65,72.8,72.65,72.71,6787.0
2017-03-27 13:30:00,72.76,72.77,72.64,72.67,7700.0,72.76,72.77,72.64,72.67,7700.0
2017-03-27 14:00:00,72.67,72.87,72.65,72.76,18873.0,72.67,72.87,72.65,72.76,18873.0
2017-03-27 14:30:00,72.78,72.99,72.76,72.95,8100.0,72.78,72.99,72.76,72.95,8100.0
2017-03-27 15:00:00,72.99,73.08,72.93,72.95,22952.0,72.99,73.08,72.93,72.95,22952.0
2017-03-27 15:30:00,72.9,72.96,72.73,72.75,65996.0,72.9,72.96,72.73,72.75,65996.0
2017-03-28 09:30:00,72.5,72.76,72.25,72.45,15943.0,72.5,72.76,72.25,72.45,15943.0
2017-03-28 10:00:00,72.46,72.72,72.44,72.59,35346.0,72.46,72.72,72.44,72.59,35346.0
2017-03-28 10:30:00,72.55,72.56,72.31,72.52,14166.0,72.55,72.56,72.31,72.52,14166.0
2017-03-28 11:00:00,72.53,73.0,72.53,72.72,47843.0,72.53,73.0,72.53,72.72,47843.0
2017-03-28 11:30:00,72.73,73.01,72.71,72.88,20368.0,72.73,73.01,72.71,72.88,20368.0
2017-03-28 12:00:00,72.88,72.92,72.72,72.78,26528.0,72.88,72.92,72.72,72.78,26528.0
2017-03-28 12:30:00,72.76,72.95,72.75,72.95,14524.0,72.76,72.95,72.75,72.95,14524.0
2017-03-28 13:00:00,72.97,73.08,72.73,72.84,65156.0,72.97,73.08,72.73,72.84,65156.0
2017-03-28 13:30:00,72.87,72.94,72.81,72.87,38906.0,72.87,72.94,72.81,72.87,38906.0
2017-03-28 14:00:00,72.86,73.16,72.83,73.14,32577.0,72.86,73.16,72.83,73.14,32577.0
2017-03-28 14:30:00,73.12,73.2,72.99,73.15,33451.0,73.12,73.2,72.99,73.15,33451.0
2017-03-28 15:00:00,73.15,73.22,72.97,73.03,32112.0,73.15,73.22,72.97,73.03,32112.0
2017-03-28 15:30:00,73.04,73.06,72.82,72.86,74967.0,73.04,73.06,72.82,72.86,74967.0
2017-03-29 09:30:00,72.79,73.0,72.74,72.91,7183.0,72.79,73.0,72.74,72.91,7183.0
2017-03-29 10:00:00,72.92,73.08,72.78,73.02,8200.0,72.92,73.08,72.78,73.02,8200.0
2017-03-29 10:30:00,73.05,73.36,73.05,73.27,12619.0,73.05,73.36,73.05,73.27,12619.0
2017-03-29 11:00:00,73.27,73.3,73.1,73.14,10707.0,73.27,73.3,73.1,73.14,10707.0
2017-03-29 11:30:00,73.11,73.11,72.92,72.98,9402.0,73.11,73.11,72.92,72.98,9402.0
2017-03-29 12:00:00,72.97,73.15,72.93,73.06,9119.0,72.97,73.15,72.93,73.06,9119.0
2017-03-29 12:30:00,73.07,73.07,72.82,72.88,6896.0,73.07,73.07,72.82,72.88,6896.0
2017-03-29 13:00:00,72.86,72.97,72.82,72.85,7617.0,72.86,72.97,72.82,72.85,7617.0
2017-03-29 13:30:00,72.86,73.11,72.86,73.03,5633.0,72.86,73.11,72.86,73.03,5633.0
2017-03-29 14:00:00,73.04,73.12,72.94,73.09,10645.0,73.04,73.12,72.94,73.09,10645.0
2017-03-29 14:30:00,73.09,73.1,73.01,73.03,16105.0,73.09,73.1,73.01,73.03,16105.0
2017-03-29 15:00:00,73.05,73.07,72.93,73.04,16950.0,73.05,73.07,72.93,73.04,16950.0
2017-03-29 15:30:00,73.06,73.09,72.92,72.96,54171.0,73.06,73.09,72.92,72.96,54171.0
2017-03-30 09:30:00,72.9,73.95,72.9,73.82,8570.0,72.9,73.95,72.9,73.82,8570.0
2017-03-30 10:00:00,73.83,73.99,73.72,73.73,8800.0,73.83,73.99,73.72,73.73,8800.0
2017-03-30 10:30:00,73.78,74.11,73.75,74.02,15422.0,73.78,74.11,73.75,74.02,15422.0
2017-03-30 11:00:00,74.04,74.07,73.93,73.98,9000.0,74.04,74.07,73.93,73.98,9000.0
2017-03-30 11:30:00,74.02,74.1,73.93,73.93,9731.0,74.02,74.1,73.93,73.93,9731.0
2017-03-30 12:00:00,73.93,73.95,73.85,73.89,9033.0,73.93,73.95,73.85,73.89,9033.0
2017-03-30 12:30:00,73.9,73.96,73.34,73.77,127848.0,73.9,73.96,73.34,73.77,127848.0
2017-03-30 13:00:00,73.75,73.98,73.72,73.95,6400.0,73.75,73.98,73.72,73.95,6400.0
2017-03-30 13:30:00,73.94,74.09,73.78,73.95,17143.0,73.94,74.09,73.78,73.95,17143.0
2017-03-30 14:00:00,73.93,74.01,73.89,73.99,7486.0,73.93,74.01,73.89,73.99,7486.0
2017-03-30 14:30:00,74.0,74.03,73.89,73.9,7320.0,74.0,74.03,73.89,73.9,7320.0
2017-03-30 15:00:00,73.9,73.98,73.88,73.93,12113.0,73.9,73.98,73.88,73.93,12113.0
2017-03-30 15:30:00,73.95,74.03,73.88,73.88,56424.0,73.95,74.03,73.88,73.88,56424.0
2017-03-31 09:30:00,73.73,74.1,73.65,73.85,8416.0,73.73,74.1,73.65,73.85,8416.0
2017-03-31 10:00:00,73.89,74.19,73.78,73.87,12484.0,73.89,74.19,73.78,73.87,12484.0
2017-03-31 10:30:00,73.87,74.0,73.87,73.88,9863.0,73.87,74.0,73.87,73.88,9863.0
2017-03-31 11:00:00,73.88,74.11,73.87,74.09,8724.0,73.88,74.11,73.87,74.09,8724.0
2017-03-31 11:30:00,74.11,74.25,73.96,74.01,8798.0,74.11,74.25,73.96,74.01,8798.0
2017-03-31 12:00:00,74.02,74.14,74.0,74.07,7600.0,74.02,74.14,74.0,74.07,7600.0
2017-03-31 12:30:00,74.09,74.1,73.86,73.9,13932.0,74.09,74.1,73.86,73.9,13932.0
2017-03-31 13:00:00,73.88,73.95,73.73,73.76,37818.0,73.88,73.95,73.73,73.76,37818.0
2017-03-31 13:30:00,73.76,73.77,73.53,73.53,13558.0,73.76,73.77,73.53,73.53,13558.0
2017-03-31 14:00:00,73.51,73.56,73.35,73.52,16645.0,73.51,73.56,73.35,73.52,16645.0
2017-03-31 14:30:00,73.5,73.6,73.39,73.54,57158.0,73.5,73.6,73.39,73.54,57158.0
2017-03-31 15:00:00,73.6,73.76,73.57,73.72,24646.0,73.6,73.76,73.57,73.72,24646.0
2017-03-31 15:30:00,73.71,73.8,73.39,73.41,93457.0,73.71,73.8,73.39,73.41,93457.0
2017-04-03 09:30:00,73.58,73.69,73.13,73.14,9031.0,73.58,73.69,73.13,73.14,9031.0
2017-04-03 10:00:00,73.16,73.27,72.79,73.03,15600.0,73.16,73.27,72.79,73.03,15600.0
2017-04-03 10:30:00,73.03,73.03,72.27,72.27,16305.0,73.03,73.03,72.27,72.27,16305.0
2017-04-03 11:00:00,72.32,72.43,72.0,72.15,17400.0,72.32,72.43,72.0,72.15,17400.0
2017-04-03 11:30:00,72.16,72.18,71.64,71.77,16058.0,72.16,72.18,71.64,71.77,16058.0
2017-04-03 12:00:00,71.73,71.92,71.51,71.89,17531.0,71.73,71.92,71.51,71.89,17531.0
2017-04-03 12:30:00,71.9,72.11,71.8,72.06,24350.0,71.9,72.11,71.8,72.06,24350.0
2017-04-03 13:00:00,72.07,72.23,72.0,72.0,7441.0,72.07,72.23,72.0,72.0,7441.0
2017-04-03 13:30:00,72.05,72.05,71.78,71.89,7241.0,72.05,72.05,71.78,71.89,7241.0
2017-04-03 14:00:00,71.87,72.03,71.84,72.01,11881.0,71.87,72.03,71.84,72.01,11881.0
2017-04-03 14:30:00,72.0,72.16,71.92,72.0,10401.0,72.0,72.16,71.92,72.0,10401.0
2017-04-03 15:00:00,71.97,72.14,71.84,72.13,24182.0,71.97,72.14,71.84,72.13,24182.0
2017-04-03 15:30:00,72.13,72.28,71.99,72.22,81361.0,72.13,72.28,71.99,72.22,81361.0
2017-04-04 09:30:00,72.25,72.98,72.23,72.94,16567.0,72.25,72.98,72.23,72.94,16567.0
2017-04-04 10:00:00,72.95,72.96,72.29,72.39,43035.0,72.95,72.96,72.29,72.39,43035.0
2017-04-04 10:30:00,72.38,72.47,72.12,72.17,34803.0,72.38,72.47,72.12,72.17,34803.0
2017-04-04 11:00:00,72.16,72.35,72.16,72.3,11378.0,72.16,72.35,72.16,72.3,11378.0
2017-04-04 11:30:00,72.3,72.39,72.18,72.29,10082.0,72.3,72.39,72.18,72.29,10082.0
2017-04-04 12:00:00,72.28,72.33,72.16,72.26,7025.0,72.28,72.33,72.16,72.26,7025.0
2017-04-04 12:30:00,72.27,72.29,72.02,72.03,49750.0,72.27,72.29,72.02,72.03,49750.0
2017-04-04 13:00:00,72.01,72.29,71.9,72.23,13437.0,72.01,72.29,71.9,72.23,13437.0
2017-04-04 13:30:00,72.24,72.4,72.23,72.31,14449.0,72.24,72.4,72.23,72.31,14449.0
2017-04-04 14:00:00,72.31,72.63,72.31,72.62,13715.0,72.31,72.63,72.31,72.62,13715.0
2017-04-04 14:30:00,72.62,72.62,72.32,72.32,10676.0,72.62,72.62,72.32,72.32,10676.0
2017-04-04 15:00:00,72.32,72.4,72.13,72.15,16593.0,72.32,72.4,72.13,72.15,16593.0
2017-04-04 15:30:00,72.15,72.17,72.02,72.13,83287.0,72.15,72.17,72.02,72.13,83287.0
2017-04-05 09:30:00,72.61,72.7,72.34,72.62,10158.0,72.61,72.7,72.34,72.62,10158.0
2017-04-05 10:00:00,72.5,72.69,72.39,72.39,13310.0,72.5,72.69,72.39,72.39,13310.0
2017-04-05 10:30:00,72.31,72.31,71.98,72.15,9071.0,72.31,72.31,71.98,72.15,9071.0
2017-04-05 11:00:00,72.17,72.25,71.56,71.56,13023.0,72.17,72.25,71.56,71.56,13023.0
2017-04-05 11:30:00,71.59,72.05,71.56,71.82,10820.0,71.59,72.05,71.56,71.82,10820.0
2017-04-05 12:00:00,71.8,71.96,71.78,71.92,7400.0,71.8,71.96,71.78,71.92,7400.0
2017-04-05 12:30:00,71.93,72.04,71.89,72.03,9252.0,71.93,72.04,71.89,72.03,9252.0
2017-04-05 13:00:00,72.01,72.12,71.9,71.97,11765.0,72.01,72.12,71.9,71.97,11765.0
2017-04-05 13:30:00,71.97,72.04,71.86,71.88,43819.0,71.97,72.04,71.86,71.88,43819.0
2017-04-05 14:00:00,71.88,72.17,71.85,72.14,44287.0,71.88,72.17,71.85,72.14,44287.0
2017-04-05 14:30:00,72.17,72.17,71.64,71.67,14034.0,72.17,72.17,71.64,71.67,14034.0
2017-04-05 15:00:00,71.68,71.68,70.88,71.0,82673.0,71.68,71.68,70.88,71.0,82673.0
2017-04-05 15:30:00,71.03,71.05,70.73,70.94,101411.0,71.03,71.05,70.73,70.94,101411.0
2017-04-06 09:30:00,71.14,71.14,70.71,70.84,22524.0,71.14,71.14,70.71,70.84,22524.0
2017-04-06 10:00:00,70.88,71.0,70.74,70.93,10907.0,70.88,71.0,70.74,70.93,10907.0
2017-04-06 10:30:00,70.92,71.06,70.79,70.88,10207.0,70.92,71.06,70.79,70.88,10207.0
2017-04-06 11:00:00,70.92,71.22,70.88,71.17,14057.0,70.92,71.22,70.88,71.17,14057.0
2017-04-06 11:30:00,71.17,71.2,71.01,71.13,20894.0,71.17,71.2,71.01,71.13,20894.0
2017-04-06 12:00:00,71.15,71.16,70.92,70.99,25411.0,71.15,71.16,70.92,70.99,25411.0
2017-04-06 12:30:00,71.04,71.06,70.77,70.98,19955.0,71.04,71.06,70.77,70.98,19955.0
2017-04-06 13:00:00,71.0,71.38,70.98,71.33,20895.0,71.0,71.38,70.98,71.33,20895.0
2017-04-06 13:30:00,71.36,71.36,71.22,71.24,9800.0,71.36,71.36,71.22,71.24,9800.0
2017-04-06 14:00:00,71.27,71.3,71.09,71.09,13644.0,71.27,71.3,71.09,71.09,13644.0
2017-04-06 14:30:00,71.12,71.15,70.8,70.87,12423.0,71.12,71.15,70.8,70.87,12423.0
2017-04-06 15:00:00,70.86,71.16,70.82,71.09,24026.0,70.86,71.16,70.82,71.09,24026.0
2017-04-06 15:30:00,71.08,71.16,70.97,71.11,66649.0,71.08,71.16,70.97,71.11,66649.0
2017-04-07 09:30:00,70.77,71.2,70.0,70.64,20517.0,70.77,71.2,70.0,70.64,20517.0
2017-04-07 10:00:00,70.64,70.8,70.58,70.73,18663.0,70.64,70.8,70.58,70.73,18663.0
2017-04-07 10:30:00,70.7,70.89,70.51,70.53,20263.0,70.7,70.89,70.51,70.53,20263.0
2017-04-07 11:00:00,70.56,71.0,70.56,70.91,27767.0,70.56,71.0,70.56,70.91,27767.0
2017-04-07 11:30:00,70.87,70.92,70.75,70.76,14855.0,70.87,70.92,70.75,70.76,14855.0
2017-04-07 12:00:00,70.75,71.06,70.75,70.99,11395.0,70.75,71.06,70.75,70.99,11395.0
2017-04-07 12:30:00,70.95,71.02,70.79,71.02,12913.0,70.95,71.02,70.79,71.02,12913.0
2017-04-07 13:00:00,71.02,71.07,70.87,70.98,11806.0,71.02,71.07,70.87,70.98,11806.0
2017-04-07 13:30:00,71.01,71.09,70.93,71.04,8793.0,71.01,71.09,70.93,71.04,8793.0
2017-04-07 14:00:00,71.04,71.17,71.03,71.05,13175.0,71.04,71.17,71.03,71.05,13175.0
2017-04-07 14:30:00,71.02,71.05,70.82,70.83,21804.0,71.02,71.05,70.82,70.83,21804.0
2017-04-07 15:00:00,70.87,71.0,70.85,70.91,15114.0,70.87,71.0,70.85,70.91,15114.0
2017-04-07 15:30:00,70.91,70.92,70.71,70.72,51485.0,70.91,70.92,70.71,70.72,51485.0
2017-04-10 09:30:00,70.92,71.48,70.86,71.35,14558.0,70.92,71.48,70.86,71.35,14558.0
2017-04-10 10:00:00,71.4,71.61,71.4,71.48,9528.0,71.4,71.61,71.4,71.48,9528.0
2017-04-10 10:30:00,71.46,71.57,71.1,71.1,6504.0,71.46,71.57,71.1,71.1,6504.0
2017-04-10 11:00:00,71.12,71.18,71.0,71.07,9960.0,71.12,71.18,71.0,71.07,9960.0
2017-04-10 11:30:00,71.06,71.06,70.57,70.73,9773.0,71.06,71.06,70.57,70.73,9773.0
2017-04-10 12:00:00,70.79,70.82,70.53,70.73,8405.0,70.79,70.82,70.53,70.73,8405.0
2017-04-10 12:30:00,70.7,71.07,70.7,70.99,5111.0,70.7,71.07,70.7,70.99,5111.0
2017-04-10 13:00:00,70.98,71.03,70.92,70.94,6398.0,70.98,71.03,70.92,70.94,6398.0
2017-04-10 13:30:00,70.95,71.2,70.9,71.01,7939.0,70.95,71.2,70.9,71.01,7939.0
2017-04-10 14:00:00,71.04,71.04,70.7,70.86,20808.0,71.04,71.04,70.7,70.86,20808.0
2017-04-10 14:30:00,70.84,70.99,70.81,70.88,12824.0,70.84,70.99,70.81,70.88,12824.0
2017-04-10 15:00:00,70.89,71.01,70.64,70.67,31795.0,70.89,71.01,70.64,70.67,31795.0
2017-04-10 15:30:00,70.69,70.77,70.55,70.64,50466.0,70.69,70.77,70.55,70.64,50466.0
2017-04-11 09:30:00,70.73,70.85,70.16,70.32,13154.0,70.73,70.85,70.16,70.32,13154.0
2017-04-11 10:00:00,70.42,70.57,70.11,70.2,6271.0,70.42,70.57,70.11,70.2,6271.0
2017-04-11 10:30:00,70.19,70.19,69.93,70.03,22442.0,70.19,70.19,69.93,70.03,22442.0
2017-04-11 11:00:00,70.13,70.33,70.09,70.17,7199.0,70.13,70.33,70.09,70.17,7199.0
2017-04-11 11:30:00,70.19,70.62,70.19,70.54,15296.0,70.19,70.62,70.19,70.54,15296.0
2017-04-11 12:00:00,70.48,70.67,70.41,70.51,9087.0,70.48,70.67,70.41,70.51,9087.0
2017-04-11 12:30:00,70.59,70.74,70.53,70.59,6072.0,70.59,70.74,70.53,70.59,6072.0
2017-04-11 13:00:00,70.63,70.86,70.63,70.68,9943.0,70.63,70.86,70.63,70.68,9943.0
2017-04-11 13:30:00,70.7,70.76,70.55,70.72,14893.0,70.7,70.76,70.55,70.72,14893.0
2017-04-11 14:00:00,70.75,70.91,70.64,70.9,16605.0,70.75,70.91,70.64,70.9,16605.0
2017-04-11 14:30:00,70.93,71.28,70.9,71.13,32233.0,70.93,71.28,70.9,71.13,32233.0
2017-04-11 15:00:00,71.12,71.15,70.92,70.98,27792.0,71.12,71.15,70.92,70.98,27792.0
2017-04-11 15:30:00,71.0,71.15,70.93,71.12,66326.0,71.0,71.15,70.93,71.12,66326.0
2017-04-12 09:30:00,71.04,71.22,70.3,70.8,20155.0,71.04,71.22,70.3,70.8,20155.0
2017-04-12 10:00:00,70.82,70.97,70.63,70.64,27982.0,70.82,70.97,70.63,70.64,27982.0
2017-04-12 10:30:00,70.61,70.73,70.02,70.28,27868.0,70.61,70.73,70.02,70.28,27868.0
2017-04-12 11:00:00,70.24,70.3,69.99,69.99,28062.0,70.24,70.3,69.99,69.99,28062.0
2017-04-12 11:30:00,69.99,70.09,69.81,69.97,28209.0,69.99,70.09,69.81,69.97,28209.0
2017-04-12 12:00:00,69.98,70.16,69.93,69.99,12798.0,69.98,70.16,69.93,69.99,12798.0
2017-04-12 12:30:00,70.01,70.13,69.96,69.99,13430.0,70.01,70.13,69.96,69.99,13430.0
2017-04-12 13:00:00,69.99,70.12,69.96,70.01,26503.0,69.99,70.12,69.96,70.01,26503.0
2017-04-12 13:30:00,70.0,70.24,69.97,70.22,16747.0,70.0,70.24,69.97,70.22,16747.0
2017-04-12 14:00:00,70.22,70.22,70.03,70.07,10172.0,70.22,70.22,70.03,70.07,10172.0
2017-04-12 14:30:00,70.07,70.07,69.92,70.02,22395.0,70.07,70.07,69.92,70.02,22395.0
2017-04-12 15:00:00,70.05,70.08,69.85,69.96,26165.0,70.05,70.08,69.85,69.96,26165.0
2017-04-12 15:30:00,69.99,70.04,69.9,69.99,72738.0,69.99,70.04,69.9,69.99,72738.0
2017-04-13 09:30:00,69.85,70.46,69.67,70.06,11039.0,69.85,70.46,69.67,70.06,11039.0
2017-04-13 10:00:00,70.06,70.4,69.95,70.15,23117.0,70.06,70.4,69.95,70.15,23117.0
2017-04-13 10:30:00,70.17,70.44,70.15,70.41,23135.0,70.17,70.44,70.15,70.41,23135.0
2017-04-13 11:00:00,70.37,70.47,70.19,70.38,23941.0,70.37,70.47,70.19,70.38,23941.0
2017-04-13 11:30:00,70.29,70.42,70.19,70.32,29924.0,70.29,70.42,70.19,70.32,29924.0
2017-04-13 12:00:00,70.32,70.32,70.03,70.13,35023.0,70.32,70.32,70.03,70.13,35023.0
2017-04-13 12:30:00,70.16,70.24,69.99,70.11,21088.0,70.16,70.24,69.99,70.11,21088.0
2017-04-13 13:00:00,70.1,70.13,69.93,70.1,31028.0,70.1,70.13,69.93,70.1,31028.0
2017-04-13 13:30:00,70.07,70.17,69.91,70.0,15069.0,70.07,70.17,69.91,70.0,15069.0
2017-04-13 14:00:00,70.04,70.33,70.0,70.32,23740.0,70.04,70.33,70.0,70.32,23740.0
2017-04-13 14:30:00,70.31,70.37,70.15,70.37,44869.0,70.31,70.37,70.15,70.37,44869.0
2017-04-13 15:00:00,70.37,70.37,70.07,70.31,35089.0,70.37,70.37,70.07,70.31,35089.0
2017-04-13 15:30:00,70.29,70.37,70.18,70.3,281179.0,70.29,70.37,70.18,70.3,281179.0
2017-04-17 09:30:00,70.67,71.0,70.23,70.23,13650.0,70.67,71.0,70.23,70.23,13650.0
2017-04-17 10:00:00,70.35,70.71,70.32,70.56,25767.0,70.35,70.71,70.32,70.56,25767.0
2017-04-17 10:30:00,70.58,70.73,70.44,70.65,23311.0,70.58,70.73,70.44,70.65,23311.0
2017-04-17 11:00:00,70.7,70.95,70.7,70.81,20930.0,70.7,70.95,70.7,70.81,20930.0
2017-04-17 11:30:00,70.79,70.83,70.54,70.54,15436.0,70.79,70.83,70.54,70.54,15436.0
2017-04-17 12:00:00,70.53,70.75,70.52,70.69,11600.0,70.53,70.75,70.52,70.69,11600.0
2017-04-17 12:30:00,70.7,70.71,70.54,70.57,14400.0,70.7,70.71,70.54,70.57,14400.0
2017-04-17 13:00:00,70.58,70.59,70.42,70.52,12480.0,70.58,70.59,70.42,70.52,12480.0
2017-04-17 13:30:00,70.54,70.56,70.4,70.41,9416.0,70.54,70.56,70.4,70.41,9416.0
2017-04-17 14:00:00,70.42,70.54,70.34,70.36,14910.0,70.42,70.54,70.34,70.36,14910.0
2017-04-17 14:30:00,70.37,70.49,70.3,70.32,24948.0,70.37,70.49,70.3,70.32,24948.0
2017-04-17 15:00:00,70.35,70.82,70.34,70.78,20405.0,70.35,70.82,70.34,70.78,20405.0
2017-04-17 15:30:00,70.77,70.96,70.71,70.89,76721.0,70.77,70.96,70.71,70.89,76721.0
2017-04-18 09:30:00,70.55,70.84,70.55,70.84,20534.0,70.55,70.84,70.55,70.84,20534.0
2017-04-18 10:00:00,70.82,70.82,70.37,70.54,14279.0,70.82,70.82,70.37,70.54,14279.0
2017-04-18 10:30:00,70.53,70.76,70.52,70.74,20834.0,70.53,70.76,70.52,70.74,20834.0
2017-04-18 11:00:00,70.76,70.94,70.66,70.86,18623.0,70.76,70.94,70.66,70.86,18623.0
2017-04-18 11:30:00,70.87,70.87,70.59,70.59,8965.0,70.87,70.87,70.59,70.59,8965.0
2017-04-18 12:00:00,70.56,70.69,70.44,70.67,8144.0,70.56,70.69,70.44,70.67,8144.0
2017-04-18 12:30:00,70.65,70.68,70.55,70.62,11510.0,70.65,70.68,70.55,70.62,11510.0
2017-04-18 13:00:00,70.56,70.86,70.56,70.86,15441.0,70.56,70.86,70.56,70.86,15441.0
2017-04-18 13:30:00,70.85,71.0,70.84,70.91,7325.0,70.85,71.0,70.84,70.91,7325.0
2017-04-18 14:00:00,70.92,71.06,70.81,70.89,36025.0,70.92,71.06,70.81,70.89,36025.0
2017-04-18 14:30:00,70.89,70.93,70.68,70.71,30707.0,70.89,70.93,70.68,70.71,30707.0
2017-04-18 15:00:00,70.74,70.97,70.69,70.95,26244.0,70.74,70.97,70.69,70.95,26244.0
2017-04-18 15:30:00,70.94,71.0,70.79,70.85,77264.0,70.94,71.0,70.79,70.85,77264.0
2017-04-19 09:30:00,71.13,71.51,70.97,71.5,14379.0,71.13,71.51,70.97,71.5,14379.0
2017-04-19 10:00:00,71.45,71.45,71.13,71.13,5489.0,71.45,71.45,71.13,71.13,5489.0
2017-04-19 10:30:00,71.07,71.19,71.04,71.11,9556.0,71.07,71.19,71.04,71.11,9556.0
2017-04-19 11:00:00,71.13,71.47,71.11,71.47,12375.0,71.13,71.47,71.11,71.47,12375.0
2017-04-19 11:30:00,71.46,71.51,71.21,71.21,10715.0,71.46,71.51,71.21,71.21,10715.0
2017-04-19 12:00:00,71.25,71.29,71.05,71.25,8797.0,71.25,71.29,71.05,71.25,8797.0
2017-04-19 12:30:00,71.17,71.23,71.05,71.13,4400.0,71.17,71.23,71.05,71.13,4400.0
2017-04-19 13:00:00,71.1,71.14,70.92,71.1,6125.0,71.1,71.14,70.92,71.1,6125.0
2017-04-19 13:30:00,71.08,71.13,71.01,71.07,4447.0,71.08,71.13,71.01,71.07,4447.0
2017-04-19 14:00:00,71.14,71.14,70.84,70.95,7289.0,71.14,71.14,70.84,70.95,7289.0
2017-04-19 14:30:00,70.95,71.01,70.81,70.87,7126.0,70.95,71.01,70.81,70.87,7126.0
2017-04-19 15:00:00,70.84,71.06,70.77,70.79,14704.0,70.84,71.06,70.77,70.79,14704.0
2017-04-19 15:30:00,70.81,71.09,70.76,71.06,82430.0,70.81,71.09,70.76,71.06,82430.0
2017-04-20 09:30:00,71.65,71.79,70.94,70.94,11258.0,71.65,71.79,70.94,70.94,11258.0
2017-04-20 10:00:00,70.96,71.23,70.96,71.03,9708.0,70.96,71.23,70.96,71.03,9708.0
2017-04-20 10:30:00,71.11,71.37,71.05,71.26,6978.0,71.11,71.37,71.05,71.26,6978.0
2017-04-20 11:00:00,71.26,71.5,71.14,71.46,6500.0,71.26,71.5,71.14,71.46,6500.0
2017-04-20 11:30:00,71.47,71.86,71.44,71.83,5842.0,71.47,71.86,71.44,71.83,5842.0
2017-04-20 12:00:00,71.84,72.06,71.84,71.96,9200.0,71.84,72.06,71.84,71.96,9200.0
2017-04-20 12:30:00,71.96,72.2,71.96,72.07,10338.0,71.96,72.2,71.96,72.07,10338.0
2017-04-20 13:00:00,72.12,72.14,71.88,71.99,9280.0,72.12,72.14,71.88,71.99,9280.0
2017-04-20 13:30:00,71.95,72.16,71.92,72.09,7229.0,71.95,72.16,71.92,72.09,7229.0
2017-04-20 14:00:00,72.12,72.17,72.0,72.0,11031.0,72.12,72.17,72.0,72.0,11031.0
2017-04-20 14:30:00,72.0,72.17,71.96,72.07,17393.0,72.0,72.17,71.96,72.07,17393.0
2017-04-20 15:00:00,72.03,72.22,71.96,72.08,19413.0,72.03,72.22,71.96,72.08,19413.0
2017-04-20 15:30:00,72.08,72.15,71.94,71.98,83532.0,72.08,72.15,71.94,71.98,83532.0
2017-04-21 09:30:00,71.82,71.82,71.06,71.19,27381.0,71.82,71.82,71.06,71.19,27381.0
2017-04-21 10:00:00,71.24,71.44,71.21,71.29,15083.0,71.24,71.44,71.21,71.29,15083.0
2017-04-21 10:30:00,71.27,71.28,71.07,71.26,14957.0,71.27,71.28,71.07,71.26,14957.0
2017-04-21 11:00:00,71.23,71.24,70.69,71.01,52377.0,71.23,71.24,70.69,71.01,52377.0
2017-04-21 11:30:00,71.01,71.04,70.84,70.85,41259.0,71.01,71.04,70.84,70.85,41259.0
2017-04-21 12:00:00,70.83,70.88,70.68,70.75,9118.0,70.83,70.88,70.68,70.75,9118.0
2017-04-21 12:30:00,70.71,70.93,70.71,70.91,12255.0,70.71,70.93,70.71,70.91,12255.0
2017-04-21 13:00:00,70.9,70.91,70.69,70.8,11740.0,70.9,70.91,70.69,70.8,11740.0
2017-04-21 13:30:00,70.8,70.95,70.67,70.87,15031.0,70.8,70.95,70.67,70.87,15031.0
2017-04-21 14:00:00,70.87,70.93,70.85,70.87,27707.0,70.87,70.93,70.85,70.87,27707.0
2017-04-21 14:30:00,70.89,70.93,70.75,70.84,19390.0,70.89,70.93,70.75,70.84,19390.0
2017-04-21 15:00:00,70.83,71.0,70.75,71.0,22164.0,70.83,71.0,70.75,71.0,22164.0
2017-04-21 15:30:00,71.01,71.08,70.85,70.88,76752.0,71.01,71.08,70.85,70.88,76752.0
2017-04-24 09:30:00,72.06,72.07,71.44,71.93,23088.0,72.06,72.07,71.44,71.93,23088.0
2017-04-24 10:00:00,71.98,72.19,71.93,72.06,18878.0,71.98,72.19,71.93,72.06,18878.0
2017-04-24 10:30:00,72.04,72.07,71.89,72.06,15590.0,72.04,72.07,71.89,72.06,15590.0
2017-04-24 11:00:00,72.09,72.09,71.8,71.9,16204.0,72.09,72.09,71.8,71.9,16204.0
2017-04-24 11:30:00,71.86,71.96,71.8,71.89,10705.0,71.86,71.96,71.8,71.89,10705.0
2017-04-24 12:00:00,71.89,72.08,71.88,72.06,19871.0,71.89,72.08,71.88,72.06,19871.0
2017-04-24 12:30:00,72.09,72.18,72.05,72.08,6524.0,72.09,72.18,72.05,72.08,6524.0
2017-04-24 13:00:00,72.1,72.3,72.09,72.28,12930.0,72.1,72.3,72.09,72.28,12930.0
2017-04-24 13:30:00,72.3,72.3,72.07,72.14,14058.0,72.3,72.3,72.07,72.14,14058.0
2017-04-24 14:00:00,72.14,72.31,72.09,72.31,17926.0,72.14,72.31,72.09,72.31,17926.0
2017-04-24 14:30:00,72.31,72.37,72.24,72.24,13145.0,72.31,72.37,72.24,72.24,13145.0
2017-04-24 15:00:00,72.25,72.38,72.25,72.32,21645.0,72.25,72.38,72.25,72.32,21645.0
2017-04-24 15:30:00,72.32,72.39,72.26,72.31,80280.0,72.32,72.39,72.26,72.31,80280.0
2017-04-25 09:30:00,72.81,73.0,72.42,72.86,12867.0,72.81,73.0,72.42,72.86,12867.0
2017-04-25 10:00:00,72.87,73.09,72.86,72.88,20262.0,72.87,73.09,72.86,72.88,20262.0
2017-04-25 10:30:00,72.83,72.99,72.82,72.98,21497.0,72.83,72.99,72.82,72.98,21497.0
2017-04-25 11:00:00,72.93,73.27,72.93,73.1,9670.0,72.93,73.27,72.93,73.1,9670.0
2017-04-25 11:30:00,73.06,73.06,72.86,72.95,6405.0,73.06,73.06,72.86,72.95,6405.0
2017-04-25 12:00:00,72.98,73.07,72.95,73.07,7300.0,72.98,73.07,72.95,73.07,7300.0
2017-04-25 12:30:00,73.03,73.17,72.99,73.12,14472.0,73.03,73.17,72.99,73.12,14472.0
2017-04-25 13:00:00,73.1,73.22,73.05,73.18,7483.0,73.1,73.22,73.05,73.18,7483.0
2017-04-25 13:30:00,73.14,73.27,73.13,73.2,6645.0,73.14,73.27,73.13,73.2,6645.0
2017-04-25 14:00:00,73.19,73.39,73.18,73.28,10998.0,73.19,73.39,73.18,73.28,10998.0
2017-04-25 14:30:00,73.27,73.38,73.25,73.38,10370.0,73.27,73.38,73.25,73.38,10370.0
2017-04-25 15:00:00,73.39,73.54,73.36,73.44,15601.0,73.39,73.54,73.36,73.44,15601.0
2017-04-25 15:30:00,73.41,73.45,73.23,73.28,69857.0,73.41,73.45,73.23,73.28,69857.0
2017-04-26 09:30:00,73.26,73.55,73.11,73.47,14414.0,73.26,73.55,73.11,73.47,14414.0
2017-04-26 10:00:00,73.38,73.4,73.05,73.33,11448.0,73.38,73.4,73.05,73.33,11448.0
2017-04-26 10:30:00,73.34,73.42,73.21,73.42,10657.0,73.34,73.42,73.21,73.42,10657.0
2017-04-26 11:00:00,73.41,74.01,73.4,73.97,44680.0,73.41,74.01,73.4,73.97,44680.0
2017-04-26 11:30:00,73.97,74.02,73.55,73.77,15963.0,73.97,74.02,73.55,73.77,15963.0
2017-04-26 12:00:00,73.72,73.9,73.72,73.86,6865.0,73.72,73.9,73.72,73.86,6865.0
2017-04-26 12:30:00,73.84,74.1,73.77,74.1,9563.0,73.84,74.1,73.77,74.1,9563.0
2017-04-26 13:00:00,74.07,74.08,73.94,73.95,17880.0,74.07,74.08,73.94,73.95,17880.0
2017-04-26 13:30:00,73.92,73.96,73.72,73.72,9850.0,73.92,73.96,73.72,73.72,9850.0
2017-04-26 14:00:00,73.66,73.74,73.61,73.63,8900.0,73.66,73.74,73.61,73.63,8900.0
2017-04-26 14:30:00,73.66,73.74,73.61,73.61,14154.0,73.66,73.74,73.61,73.61,14154.0
2017-04-26 15:00:00,73.6,73.69,73.53,73.55,22713.0,73.6,73.69,73.53,73.55,22713.0
2017-04-26 15:30:00,73.57,73.57,73.23,73.29,75010.0,73.57,73.57,73.23,73.29,75010.0
2017-04-27 09:30:00,73.26,73.26,72.25,72.62,48615.0,73.26,73.26,72.25,72.62,48615.0
2017-04-27 10:00:00,72.63,73.05,72.45,72.45,23920.0,72.63,73.05,72.45,72.45,23920.0
2017-04-27 10:30:00,72.48,72.58,72.27,72.34,19402.0,72.48,72.58,72.27,72.34,19402.0
2017-04-27 11:00:00,72.37,72.58,72.27,72.38,46490.0,72.37,72.58,72.27,72.38,46490.0
2017-04-27 11:30:00,72.41,72.56,72.05,72.07,13367.0,72.41,72.56,72.05,72.07,13367.0
2017-04-27 12:00:00,72.1,72.23,72.02,72.13,19069.0,72.1,72.23,72.02,72.13,19069.0
2017-04-27 12:30:00,72.12,72.33,72.1,72.33,9999.0,72.12,72.33,72.1,72.33,9999.0
2017-04-27 13:00:00,72.33,72.33,72.09,72.09,10769.0,72.33,72.33,72.09,72.09,10769.0
2017-04-27 13:30:00,72.08,72.3,71.98,72.27,29620.0,72.08,72.3,71.98,72.27,29620.0
2017-04-27 14:00:00,72.28,72.44,72.24,72.39,13766.0,72.28,72.44,72.24,72.39,13766.0
2017-04-27 14:30:00,72.4,72.55,72.38,72.45,21368.0,72.4,72.55,72.38,72.45,21368.0
2017-04-27 15:00:00,72.44,72.49,72.3,72.31,39729.0,72.44,72.49,72.3,72.31,39729.0
2017-04-27 15:30:00,72.33,72.42,72.15,72.24,105272.0,72.33,72.42,72.15,72.24,105272.0
2017-04-28 09:30:00,72.32,72.32,71.39,72.03,17511.0,72.32,72.32,71.39,72.03,17511.0
2017-04-28 10:00:00,71.99,72.01,71.5,71.7,23663.0,71.99,72.01,71.5,71.7,23663.0
2017-04-28 10:30:00,71.65,71.65,71.46,71.54,34981.0,71.65,71.65,71.46,71.54,34981.0
2017-04-28 11:00:00,71.58,71.63,71.39,71.46,13807.0,71.58,71.63,71.39,71.46,13807.0
2017-04-28 11:30:00,71.41,71.45,71.19,71.28,33116.0,71.41,71.45,71.19,71.28,33116.0
2017-04-28 12:00:00,71.33,71.4,71.14,71.21,15608.0,71.33,71.4,71.14,71.21,15608.0
2017-04-28 12:30:00,71.2,71.2,71.04,71.13,15712.0,71.2,71.2,71.04,71.13,15712.0
2017-04-28 13:00:00,71.13,71.23,71.06,71.16,20004.0,71.13,71.23,71.06,71.16,20004.0
2017-04-28 13:30:00,71.17,71.18,70.85,70.89,19686.0,71.17,71.18,70.85,70.89,19686.0
2017-04-28 14:00:00,70.91,71.01,70.8,70.84,23346.0,70.91,71.01,70.8,70.84,23346.0
2017-04-28 14:30:00,70.87,71.03,70.74,70.74,25460.0,70.87,71.03,70.74,70.74,25460.0
2017-04-28 15:00:00,70.77,70.89,70.58,70.6,69245.0,70.77,70.89,70.58,70.6,69245.0
2017-04-28 15:30:00,70.59,70.64,70.42,70.49,250850.0,70.59,70.64,70.42,70.49,250850.0
2017-05-01 09:30:00,70.88,70.88,70.41,70.59,22381.0,70.88,70.88,70.41,70.59,22381.0
2017-05-01 10:00:00,70.61,70.62,70.13,70.31,16418.0,70.61,70.62,70.13,70.31,16418.0
2017-05-01 10:30:00,70.34,70.86,70.34,70.84,30339.0,70.34,70.86,70.34,70.84,30339.0
2017-05-01 11:00:00,70.84,70.88,70.71,70.73,13943.0,70.84,70.88,70.71,70.73,13943.0
2017-05-01 11:30:00,70.78,71.12,70.64,71.1,19874.0,70.78,71.12,70.64,71.1,19874.0
2017-05-01 12:00:00,71.09,71.21,71.0,71.01,5884.0,71.09,71.21,71.0,71.01,5884.0
2017-05-01 12:30:00,71.03,71.19,70.85,70.97,10590.0,71.03,71.19,70.85,70.97,10590.0
2017-05-01 13:00:00,71.0,71.24,70.94,71.18,8568.0,71.0,71.24,70.94,71.18,8568.0
2017-05-01 13:30:00,71.18,71.6,71.18,71.57,11844.0,71.18,71.6,71.18,71.57,11844.0
2017-05-01 14:00:00,71.58,71.65,71.2,71.2,10848.0,71.58,71.65,71.2,71.2,10848.0
2017-05-01 14:30:00,71.21,71.25,71.08,71.25,12507.0,71.21,71.25,71.08,71.25,12507.0
2017-05-01 15:00:00,71.25,71.28,71.17,71.21,13609.0,71.25,71.28,71.17,71.21,13609.0
2017-05-01 15:30:00,71.18,71.52,71.18,71.47,106860.0,71.18,71.52,71.18,71.47,106860.0
2017-05-02 09:30:00,71.48,72.13,71.11,71.12,13611.0,71.48,72.13,71.11,71.12,13611.0
2017-05-02 10:00:00,71.13,71.27,70.99,71.12,15337.0,71.13,71.27,70.99,71.12,15337.0
2017-05-02 10:30:00,71.14,71.32,71.13,71.24,19451.0,71.14,71.32,71.13,71.24,19451.0
2017-05-02 11:00:00,71.2,71.3,71.06,71.2,23046.0,71.2,71.3,71.06,71.2,23046.0
2017-05-02 11:30:00,71.21,71.36,71.13,71.27,25200.0,71.21,71.36,71.13,71.27,25200.0
2017-05-02 12:00:00,71.25,71.37,71.22,71.27,9381.0,71.25,71.37,71.22,71.27,9381.0
2017-05-02 12:30:00,71.27,71.3,71.18,71.18,8472.0,71.27,71.3,71.18,71.18,8472.0
2017-05-02 13:00:00,71.16,71.22,71.08,71.13,15513.0,71.16,71.22,71.08,71.13,15513.0
2017-05-02 13:30:00,71.12,71.25,71.12,71.21,4800.0,71.12,71.25,71.12,71.21,4800.0
2017-05-02 14:00:00,71.19,71.32,71.19,71.22,5980.0,71.19,71.32,71.19,71.22,5980.0
2017-05-02 14:30:00,71.21,71.27,71.13,71.26,8869.0,71.21,71.27,71.13,71.26,8869.0
2017-05-02 15:00:00,71.23,71.33,71.2,71.3,9112.0,71.23,71.33,71.2,71.3,9112.0
2017-05-02 15:30:00,71.31,71.35,71.19,71.31,63291.0,71.31,71.35,71.19,71.31,63291.0
2017-05-03 09:30:00,70.87,71.82,70.52,71.73,24968.0,70.87,71.82,70.52,71.73,24968.0
2017-05-03 10:00:00,71.77,71.82,71.09,71.09,14360.0,71.77,71.82,71.09,71.09,14360.0
2017-05-03 10:30:00,71.13,71.42,70.93,71.0,14434.0,71.13,71.42,70.93,71.0,14434.0
2017-05-03 11:00:00,71.04,71.28,71.04,71.22,17916.0,71.04,71.28,71.04,71.22,17916.0
2017-05-03 11:30:00,71.29,71.33,71.02,71.05,25971.0,71.29,71.33,71.02,71.05,25971.0
2017-05-03 12:00:00,71.04,71.5,70.99,71.4,30163.0,71.04,71.5,70.99,71.4,30163.0
2017-05-03 12:30:00,71.41,71.48,71.31,71.44,37575.0,71.41,71.48,71.31,71.44,37575.0
2017-05-03 13:00:00,71.46,71.63,71.41,71.55,19189.0,71.46,71.63,71.41,71.55,19189.0
2017-05-03 13:30:00,71.55,71.68,71.46,71.68,23773.0,71.55,71.68,71.46,71.68,23773.0
2017-05-03 14:00:00,71.67,71.67,71.43,71.52,28471.0,71.67,71.67,71.43,71.52,28471.0
2017-05-03 14:30:00,71.6,72.08,71.48,71.84,44780.0,71.6,72.08,71.48,71.84,44780.0
2017-05-03 15:00:00,71.83,72.05,71.72,71.81,37685.0,71.83,72.05,71.72,71.81,37685.0
2017-05-03 15:30:00,71.8,72.11,71.75,72.04,145118.0,71.8,72.11,71.75,72.04,145118.0
2017-05-04 09:30:00,73.0,75.72,73.0,73.2,88366.0,73.0,75.72,73.0,73.2,88366.0
2017-05-04 10:00:00,73.14,74.42,72.68,74.35,74221.0,73.14,74.42,72.68,74.35,74221.0
2017-05-04 10:30:00,74.36,75.36,74.17,75.21,65421.0,74.36,75.36,74.17,75.21,65421.0
2017-05-04 11:00:00,75.16,75.46,74.28,74.34,33296.0,75.16,75.46,74.28,74.34,33296.0
2017-05-04 11:30:00,74.4,74.86,74.36,74.74,25598.0,74.4,74.86,74.36,74.74,25598.0
2017-05-04 12:00:00,74.73,74.82,74.39,74.39,53483.0,74.73,74.82,74.39,74.39,53483.0
2017-05-04 12:30:00,74.51,74.51,73.8,73.82,29044.0,74.51,74.51,73.8,73.82,29044.0
2017-05-04 13:00:00,73.87,74.33,73.8,74.3,48548.0,73.87,74.33,73.8,74.3,48548.0
2017-05-04 13:30:00,74.31,74.35,73.96,74.28,44578.0,74.31,74.35,73.96,74.28,44578.0
2017-05-04 14:00:00,74.26,75.49,74.26,75.17,56114.0,74.26,75.49,74.26,75.17,56114.0
2017-05-04 14:30:00,75.23,75.38,74.99,75.3,47957.0,75.23,75.38,74.99,75.3,47957.0
2017-05-04 15:00:00,75.32,75.61,75.21,75.34,79180.0,75.32,75.61,75.21,75.34,79180.0
2017-05-04 15:30:00,75.31,75.56,75.24,75.49,226293.0,75.31,75.56,75.24,75.49,226293.0
2017-05-05 09:30:00,76.0,76.47,75.61,75.61,53824.0,76.0,76.47,75.61,75.61,53824.0
2017-05-05 10:00:00,75.59,76.22,75.48,75.9,30635.0,75.59,76.22,75.48,75.9,30635.0
2017-05-05 10:30:00,75.94,76.34,75.92,76.28,37154.0,75.94,76.34,75.92,76.28,37154.0
2017-05-05 11:00:00,76.28,76.88,76.25,76.61,31038.0,76.28,76.88,76.25,76.61,31038.0
2017-05-05 11:30:00,76.68,77.16,76.53,76.94,31001.0,76.68,77.16,76.53,76.94,31001.0
2017-05-05 12:00:00,76.89,76.91,76.38,76.4,12024.0,76.89,76.91,76.38,76.4,12024.0
2017-05-05 12:30:00,76.4,76.63,76.4,76.53,9950.0,76.4,76.63,76.4,76.53,9950.0
2017-05-05 13:00:00,76.54,76.56,76.23,76.28,33834.0,76.54,76.56,76.23,76.28,33834.0
2017-05-05 13:30:00,76.32,76.53,76.31,76.51,14746.0,76.32,76.53,76.31,76.51,14746.0
2017-05-05 14:00:00,76.51,76.61,76.37,76.37,19457.0,76.51,76.61,76.37,76.37,19457.0
2017-05-05 14:30:00,76.41,76.56,76.35,76.45,54899.0,76.41,76.56,76.35,76.45,54899.0
2017-05-05 15:00:00,76.41,76.56,76.38,76.56,39482.0,76.41,76.56,76.38,76.56,39482.0
2017-05-05 15:30:00,76.55,76.71,76.46,76.68,124316.0,76.55,76.71,76.46,76.68,124316.0
2017-05-08 09:30:00,76.48,77.08,76.39,76.75,33036.0,76.48,77.08,76.39,76.75,33036.0
2017-05-08 10:00:00,76.84,77.15,76.8,77.03,21857.0,76.84,77.15,76.8,77.03,21857.0
2017-05-08 10:30:00,77.0,77.18,76.95,77.07,19602.0,77.0,77.18,76.95,77.07,19602.0
2017-05-08 11:00:00,77.07,77.39,77.07,77.38,55077.0,77.07,77.39,77.07,77.38,55077.0
2017-05-08 11:30:00,77.38,77.45,77.29,77.39,15701.0,77.38,77.45,77.29,77.39,15701.0
2017-05-08 12:00:00,77.34,77.55,77.32,77.4,46464.0,77.34,77.55,77.32,77.4,46464.0
2017-05-08 12:30:00,77.4,77.81,77.4,77.72,24120.0,77.4,77.81,77.4,77.72,24120.0
2017-05-08 13:00:00,77.69,77.92,77.67,77.92,17948.0,77.69,77.92,77.67,77.92,17948.0
2017-05-08 13:30:00,77.88,78.2,77.86,78.08,23485.0,77.88,78.2,77.86,78.08,23485.0
2017-05-08 14:00:00,78.06,78.19,78.03,78.13,22434.0,78.06,78.19,78.03,78.13,22434.0
2017-05-08 14:30:00,78.11,78.23,78.05,78.18,55599.0,78.11,78.23,78.05,78.18,55599.0
2017-05-08 15:00:00,78.19,78.19,77.96,78.02,45026.0,78.19,78.19,77.96,78.02,45026.0
2017-05-08 15:30:00,78.01,78.01,77.56,77.63,141021.0,78.01,78.01,77.56,77.63,141021.0
2017-05-09 09:30:00,77.91,78.15,77.18,77.22,31477.0,77.91,78.15,77.18,77.22,31477.0
2017-05-09 10:00:00,77.27,77.32,76.86,77.03,31358.0,77.27,77.32,76.86,77.03,31358.0
2017-05-09 10:30:00,77.05,77.05,76.8,76.85,27802.0,77.05,77.05,76.8,76.85,27802.0
2017-05-09 11:00:00,76.86,76.98,76.57,76.77,17908.0,76.86,76.98,76.57,76.77,17908.0
2017-05-09 11:30:00,76.79,76.88,76.59,76.71,17937.0,76.79,76.88,76.59,76.71,17937.0
2017-05-09 12:00:00,76.75,76.83,76.68,76.73,9737.0,76.75,76.83,76.68,76.73,9737.0
2017-05-09 12:30:00,76.72,76.72,76.48,76.49,26535.0,76.72,76.72,76.48,76.49,26535.0
2017-05-09 13:00:00,76.55,76.73,76.48,76.48,11460.0,76.55,76.73,76.48,76.48,11460.0
2017-05-09 13:30:00,76.52,76.72,76.51,76.66,18054.0,76.52,76.72,76.51,76.66,18054.0
2017-05-09 14:00:00,76.73,76.73,76.53,76.69,18096.0,76.73,76.73,76.53,76.69,18096.0
2017-05-09 14:30:00,76.7,76.87,76.69,76.84,19557.0,76.7,76.87,76.69,76.84,19557.0
2017-05-09 15:00:00,76.82,76.93,76.72,76.72,25196.0,76.82,76.93,76.72,76.72,25196.0
2017-05-09 15:30:00,76.72,76.73,76.42,76.51,96045.0,76.72,76.73,76.42,76.51,96045.0
2017-05-10 09:30:00,76.45,76.78,76.0,76.29,73322.0,76.45,76.78,76.0,76.29,73322.0
2017-05-10 10:00:00,76.3,76.47,75.83,75.83,33606.0,76.3,76.47,75.83,75.83,33606.0
2017-05-10 10:30:00,75.85,76.25,75.74,76.23,28519.0,75.85,76.25,75.74,76.23,28519.0
2017-05-10 11:00:00,76.24,76.51,76.2,76.23,26281.0,76.24,76.51,76.2,76.23,26281.0
2017-05-10 11:30:00,76.27,76.42,76.18,76.31,17066.0,76.27,76.42,76.18,76.31,17066.0
2017-05-10 12:00:00,76.3,76.41,76.28,76.37,17732.0,76.3,76.41,76.28,76.37,17732.0
2017-05-10 12:30:00,76.4,76.56,76.4,76.5,20736.0,76.4,76.56,76.4,76.5,20736.0
2017-05-10 13:00:00,76.5,76.52,76.36,76.42,12474.0,76.5,76.52,76.36,76.42,12474.0
2017-05-10 13:30:00,76.43,76.44,76.29,76.34,14236.0,76.43,76.44,76.29,76.34,14236.0
2017-05-10 14:00:00,76.34,76.34,76.03,76.3,30179.0,76.34,76.34,76.03,76.3,30179.0
2017-05-10 14:30:00,76.31,76.54,76.31,76.51,26209.0,76.31,76.54,76.31,76.51,26209.0
2017-05-10 15:00:00,76.51,76.67,76.43,76.44,31374.0,76.51,76.67,76.43,76.44,31374.0
2017-05-10 15:30:00,76.44,76.64,76.43,76.6,111273.0,76.44,76.64,76.43,76.6,111273.0
2017-05-11 09:30:00,76.08,76.69,76.06,76.4,35295.0,76.08,76.69,76.06,76.4,35295.0
2017-05-11 10:00:00,76.34,76.5,76.11,76.21,20329.0,76.34,76.5,76.11,76.21,20329.0
2017-05-11 10:30:00,76.26,76.51,76.07,76.27,37036.0,76.26,76.51,76.07,76.27,37036.0
2017-05-11 11:00:00,76.33,76.76,76.3,76.66,31642.0,76.33,76.76,76.3,76.66,31642.0
2017-05-11 11:30:00,76.64,76.65,76.33,76.5,8302.0,76.64,76.65,76.33,76.5,8302.0
2017-05-11 12:00:00,76.56,76.6,76.38,76.46,9180.0,76.56,76.6,76.38,76.46,9180.0
2017-05-11 12:30:00,76.51,76.59,76.36,76.38,8200.0,76.51,76.59,76.36,76.38,8200.0
2017-05-11 13:00:00,76.39,76.54,76.37,76.38,11026.0,76.39,76.54,76.37,76.38,11026.0
2017-05-11 13:30:00,76.38,76.81,76.38,76.8,11883.0,76.38,76.81,76.38,76.8,11883.0
2017-05-11 14:00:00,76.81,76.88,76.69,76.84,13276.0,76.81,76.88,76.69,76.84,13276.0
2017-05-11 14:30:00,76.87,76.89,76.71,76.8,13006.0,76.87,76.89,76.71,76.8,13006.0
2017-05-11 15:00:00,76.84,76.89,76.69,76.72,24243.0,76.84,76.89,76.69,76.72,24243.0
2017-05-11 15:30:00,76.7,76.79,76.66,76.77,78527.0,76.7,76.79,76.66,76.77,78527.0
2017-05-12 09:30:00,76.42,76.69,76.09,76.09,12582.0,76.42,76.69,76.09,76.09,12582.0
2017-05-12 10:00:00,76.09,76.18,75.79,75.83,14337.0,76.09,76.18,75.79,75.83,14337.0
2017-05-12 10:30:00,75.77,75.95,75.72,75.91,11835.0,75.77,75.95,75.72,75.91,11835.0
2017-05-12 11:00:00,75.94,76.11,75.89,75.97,11395.0,75.94,76.11,75.89,75.97,11395.0
2017-05-12 11:30:00,76.0,76.11,76.0,76.08,6753.0,76.0,76.11,76.0,76.08,6753.0
2017-05-12 12:00:00,76.12,76.13,76.03,76.12,9098.0,76.12,76.13,76.03,76.12,9098.0
2017-05-12 12:30:00,76.11,76.2,76.05,76.05,6671.0,76.11,76.2,76.05,76.05,6671.0
2017-05-12 13:00:00,76.05,76.05,75.9,75.92,10100.0,76.05,76.05,75.9,75.92,10100.0
2017-05-12 13:30:00,75.92,75.92,75.78,75.84,9579.0,75.92,75.92,75.78,75.84,9579.0
2017-05-12 14:00:00,75.84,75.84,75.66,75.66,12837.0,75.84,75.84,75.66,75.66,12837.0
2017-05-12 14:30:00,75.66,75.77,75.66,75.71,13423.0,75.66,75.77,75.66,75.71,13423.0
2017-05-12 15:00:00,75.7,75.7,75.54,75.54,22465.0,75.7,75.7,75.54,75.54,22465.0
2017-05-12 15:30:00,75.53,75.68,75.48,75.6,59824.0,75.53,75.68,75.48,75.6,59824.0
2017-05-15 09:30:00,75.99,76.2,75.64,76.17,16485.0,75.99,76.2,75.64,76.17,16485.0
2017-05-15 10:00:00,76.14,76.39,75.98,75.98,13422.0,76.14,76.39,75.98,75.98,13422.0
2017-05-15 10:30:00,75.96,76.02,75.78,75.78,15892.0,75.96,76.02,75.78,75.78,15892.0
2017-05-15 11:00:00,75.86,76.02,75.82,75.96,18359.0,75.86,76.02,75.82,75.96,18359.0
2017-05-15 11:30:00,75.98,76.01,75.84,75.95,16337.0,75.98,76.01,75.84,75.95,16337.0
2017-05-15 12:00:00,75.96,76.01,75.83,75.83,9513.0,75.96,76.01,75.83,75.83,9513.0
2017-05-15 12:30:00,75.83,76.02,75.82,75.88,24842.0,75.83,76.02,75.82,75.88,24842.0
2017-05-15 13:00:00,75.87,75.98,75.84,75.93,14202.0,75.87,75.98,75.84,75.93,14202.0
2017-05-15 13:30:00,75.95,75.96,75.86,75.92,19220.0,75.95,75.96,75.86,75.92,19220.0
2017-05-15 14:00:00,75.92,75.93,75.71,75.72,14609.0,75.92,75.93,75.71,75.72,14609.0
2017-05-15 14:30:00,75.69,75.75,75.6,75.61,34524.0,75.69,75.75,75.6,75.61,34524.0
2017-05-15 15:00:00,75.64,75.7,75.57,75.63,50126.0,75.64,75.7,75.57,75.63,50126.0
2017-05-15 15:30:00,75.63,75.82,75.63,75.7,134938.0,75.63,75.82,75.63,75.7,134938.0
2017-05-16 09:30:00,76.07,76.19,75.87,75.97,17644.0,76.07,76.19,75.87,75.97,17644.0
2017-05-16 10:00:00,75.96,76.21,75.87,75.95,34588.0,75.96,76.21,75.87,75.95,34588.0
2017-05-16 10:30:00,76.0,76.0,75.68,75.82,11100.0,76.0,76.0,75.68,75.82,11100.0
2017-05-16 11:00:00,75.87,76.04,75.77,75.99,20284.0,75.87,76.04,75.77,75.99,20284.0
2017-05-16 11:30:00,76.01,76.01,75.71,75.91,35462.0,76.01,76.01,75.71,75.91,35462.0
2017-05-16 12:00:00,75.89,75.97,75.83,75.92,18343.0,75.89,75.97,75.83,75.92,18343.0
2017-05-16 12:30:00,75.92,75.98,75.82,75.92,18031.0,75.92,75.98,75.82,75.92,18031.0
2017-05-16 13:00:00,75.89,75.96,75.81,75.84,13325.0,75.89,75.96,75.81,75.84,13325.0
2017-05-16 13:30:00,75.86,75.91,75.81,75.85,12886.0,75.86,75.91,75.81,75.85,12886.0
2017-05-16 14:00:00,75.87,75.94,75.85,75.92,17687.0,75.87,75.94,75.85,75.92,17687.0
2017-05-16 14:30:00,75.92,76.11,75.91,76.05,29543.0,75.92,76.11,75.91,76.05,29543.0
2017-05-16 15:00:00,76.03,76.06,75.88,75.94,21183.0,76.03,76.06,75.88,75.94,21183.0
2017-05-16 15:30:00,75.96,76.06,75.84,75.93,113727.0,75.96,76.06,75.84,75.93,113727.0
2017-05-17 09:30:00,75.0,75.59,74.61,74.78,49958.0,75.0,75.59,74.61,74.78,49958.0
2017-05-17 10:00:00,74.76,74.95,74.57,74.77,30630.0,74.76,74.95,74.57,74.77,30630.0
2017-05-17 10:30:00,74.78,74.84,74.3,74.3,17143.0,74.78,74.84,74.3,74.3,17143.0
2017-05-17 11:00:00,74.25,74.45,74.1,74.13,14245.0,74.25,74.45,74.1,74.13,14245.0
2017-05-17 11:30:00,74.18,74.44,74.0,74.33,20253.0,74.18,74.44,74.0,74.33,20253.0
2017-05-17 12:00:00,74.32,74.33,74.06,74.06,36347.0,74.32,74.33,74.06,74.06,36347.0
2017-05-17 12:30:00,74.03,74.31,73.98,74.26,23478.0,74.03,74.31,73.98,74.26,23478.0
2017-05-17 13:00:00,74.26,74.32,74.22,74.26,20573.0,74.26,74.32,74.22,74.26,20573.0
2017-05-17 13:30:00,74.25,74.34,74.11,74.19,25208.0,74.25,74.34,74.11,74.19,25208.0
2017-05-17 14:00:00,74.16,74.2,73.62,73.62,20565.0,74.16,74.2,73.62,73.62,20565.0
2017-05-17 14:30:00,73.65,73.73,73.45,73.71,16101.0,73.65,73.73,73.45,73.71,16101.0
2017-05-17 15:00:00,73.71,73.97,73.62,73.84,22637.0,73.71,73.97,73.62,73.84,22637.0
2017-05-17 15:30:00,73.87,73.95,73.39,73.46,93395.0,73.87,73.95,73.39,73.46,93395.0
2017-05-18 09:30:00,73.19,73.67,72.77,73.41,33829.0,73.19,73.67,72.77,73.41,33829.0
2017-05-18 10:00:00,73.34,73.89,72.98,73.29,29085.0,73.34,73.89,72.98,73.29,29085.0
2017-05-18 10:30:00,73.27,73.49,73.15,73.44,12597.0,73.27,73.49,73.15,73.44,12597.0
2017-05-18 11:00:00,73.44,73.54,73.28,73.36,19454.0,73.44,73.54,73.28,73.36,19454.0
2017-05-18 11:30:00,73.36,73.48,73.02,73.07,16369.0,73.36,73.48,73.02,73.07,16369.0
2017-05-18 12:00:00,73.07,73.25,72.87,73.19,22360.0,73.07,73.25,72.87,73.19,22360.0
2017-05-18 12:30:00,73.17,73.21,73.02,73.21,16101.0,73.17,73.21,73.02,73.21,16101.0
2017-05-18 13:00:00,73.23,73.28,72.95,72.95,22933.0,73.23,73.28,72.95,72.95,22933.0
2017-05-18 13:30:00,72.96,73.2,72.94,73.09,20243.0,72.96,73.2,72.94,73.09,20243.0
2017-05-18 14:00:00,73.09,73.2,72.95,73.14,23643.0,73.09,73.2,72.95,73.14,23643.0
2017-05-18 14:30:00,73.13,73.3,73.06,73.09,40344.0,73.13,73.3,73.06,73.09,40344.0
2017-05-18 15:00:00,73.1,73.22,72.95,73.0,32054.0,73.1,73.22,72.95,73.0,32054.0
2017-05-18 15:30:00,72.98,73.36,72.87,73.0,115892.0,72.98,73.36,72.87,73.0,115892.0
2017-05-19 09:30:00,73.28,74.32,72.85,73.77,27437.0,73.28,74.32,72.85,73.77,27437.0
2017-05-19 10:00:00,73.66,74.16,73.52,74.12,17481.0,73.66,74.16,73.52,74.12,17481.0
2017-05-19 10:30:00,74.13,74.15,73.88,73.96,13554.0,74.13,74.15,73.88,73.96,13554.0
2017-05-19 11:00:00,73.92,74.02,73.84,74.0,14989.0,73.92,74.02,73.84,74.0,14989.0
2017-05-19 11:30:00,73.99,73.99,73.81,73.82,10122.0,73.99,73.99,73.81,73.82,10122.0
2017-05-19 12:00:00,73.87,73.9,73.65,73.9,20059.0,73.87,73.9,73.65,73.9,20059.0
2017-05-19 12:30:00,73.9,74.1,73.88,74.02,14445.0,73.9,74.1,73.88,74.02,14445.0
2017-05-19 13:00:00,73.97,74.04,73.85,73.95,11971.0,73.97,74.04,73.85,73.95,11971.0
2017-05-19 13:30:00,73.94,74.07,73.87,74.05,16922.0,73.94,74.07,73.87,74.05,16922.0
2017-05-19 14:00:00,74.08,74.19,73.96,74.14,24039.0,74.08,74.19,73.96,74.14,24039.0
2017-05-19 14:30:00,74.1,74.28,74.07,74.1,20459.0,74.1,74.28,74.07,74.1,20459.0
2017-05-19 15:00:00,74.12,74.13,73.76,73.77,29867.0,74.12,74.13,73.76,73.77,29867.0
2017-05-19 15:30:00,73.73,73.96,73.69,73.92,56736.0,73.73,73.96,73.69,73.92,56736.0
2017-05-22 09:30:00,74.31,74.35,73.72,74.02,21935.0,74.31,74.35,73.72,74.02,21935.0
2017-05-22 10:00:00,73.98,73.98,73.62,73.7,15302.0,73.98,73.98,73.62,73.7,15302.0
2017-05-22 10:30:00,73.72,73.75,73.49,73.66,21444.0,73.72,73.75,73.49,73.66,21444.0
2017-05-22 11:00:00,73.64,74.18,73.62,74.09,21298.0,73.64,74.18,73.62,74.09,21298.0
2017-05-22 11:30:00,74.11,74.24,74.01,74.21,17847.0,74.11,74.24,74.01,74.21,17847.0
2017-05-22 12:00:00,74.19,74.44,74.06,74.39,18358.0,74.19,74.44,74.06,74.39,18358.0
2017-05-22 12:30:00,74.35,74.48,74.33,74.35,24577.0,74.35,74.48,74.33,74.35,24577.0
2017-05-22 13:00:00,74.34,74.41,74.32,74.39,20093.0,74.34,74.41,74.32,74.39,20093.0
2017-05-22 13:30:00,74.37,74.39,74.17,74.17,17643.0,74.37,74.39,74.17,74.17,17643.0
2017-05-22 14:00:00,74.17,74.35,74.14,74.21,15502.0,74.17,74.35,74.14,74.21,15502.0
2017-05-22 14:30:00,74.2,74.27,74.13,74.2,46797.0,74.2,74.27,74.13,74.2,46797.0
2017-05-22 15:00:00,74.19,74.33,74.16,74.31,38375.0,74.19,74.33,74.16,74.31,38375.0
2017-05-22 15:30:00,74.33,74.57,74.33,74.46,75583.0,74.33,74.57,74.33,74.46,75583.0
2017-05-23 09:30:00,74.85,74.85,73.97,74.05,18073.0,74.85,74.85,73.97,74.05,18073.0
2017-05-23 10:00:00,74.07,74.16,73.79,73.96,13453.0,74.07,74.16,73.79,73.96,13453.0
2017-05-23 10:30:00,73.97,74.2,73.96,74.14,11472.0,73.97,74.2,73.96,74.14,11472.0
2017-05-23 11:00:00,74.17,74.39,74.03,74.38,10935.0,74.17,74.39,74.03,74.38,10935.0
2017-05-23 11:30:00,74.42,74.48,74.23,74.23,10388.0,74.42,74.48,74.23,74.23,10388.0
2017-05-23 12:00:00,74.27,74.34,74.15,74.15,8391.0,74.27,74.34,74.15,74.15,8391.0
2017-05-23 12:30:00,74.16,74.21,74.06,74.13,7562.0,74.16,74.21,74.06,74.13,7562.0
2017-05-23 13:00:00,74.13,74.2,74.11,74.15,5623.0,74.13,74.2,74.11,74.15,5623.0
2017-05-23 13:30:00,74.15,74.24,74.0,74.09,8095.0,74.15,74.24,74.0,74.09,8095.0
2017-05-23 14:00:00,74.09,74.09,73.86,73.91,6404.0,74.09,74.09,73.86,73.91,6404.0
2017-05-23 14:30:00,73.92,74.21,73.91,74.07,12097.0,73.92,74.21,73.91,74.07,12097.0
2017-05-23 15:00:00,74.11,74.24,73.95,74.06,15570.0,74.11,74.24,73.95,74.06,15570.0
2017-05-23 15:30:00,74.05,74.07,73.92,74.0,45056.0,74.05,74.07,73.92,74.0,45056.0
2017-05-24 09:30:00,73.93,74.25,73.74,74.25,25594.0,73.93,74.25,73.74,74.25,25594.0
2017-05-24 10:00:00,74.25,74.52,74.09,74.47,10691.0,74.25,74.52,74.09,74.47,10691.0
2017-05-24 10:30:00,74.48,74.52,74.27,74.3,13424.0,74.48,74.52,74.27,74.3,13424.0
2017-05-24 11:00:00,74.34,74.46,74.3,74.39,14249.0,74.34,74.46,74.3,74.39,14249.0
2017-05-24 11:30:00,74.42,74.46,74.14,74.14,17975.0,74.42,74.46,74.14,74.14,17975.0
2017-05-24 12:00:00,74.13,74.18,74.07,74.17,6222.0,74.13,74.18,74.07,74.17,6222.0
2017-05-24 12:30:00,74.17,74.17,73.93,73.93,8178.0,74.17,74.17,73.93,73.93,8178.0
2017-05-24 13:00:00,73.97,74.01,73.7,73.74,15730.0,73.97,74.01,73.7,73.74,15730.0
2017-05-24 13:30:00,73.76,73.86,73.67,73.86,13223.0,73.76,73.86,73.67,73.86,13223.0
2017-05-24 14:00:00,73.89,74.03,73.71,73.85,20951.0,73.89,74.03,73.71,73.85,20951.0
2017-05-24 14:30:00,73.84,74.03,73.81,74.03,35274.0,73.84,74.03,73.81,74.03,35274.0
2017-05-24 15:00:00,74.03,74.21,73.95,74.21,32853.0,74.03,74.21,73.95,74.21,32853.0
2017-05-24 15:30:00,74.21,74.42,74.18,74.34,95313.0,74.21,74.42,74.18,74.34,95313.0
2017-05-25 09:30:00,74.49,75.0,74.28,74.79,28522.0,74.49,75.0,74.28,74.79,28522.0
2017-05-25 10:00:00,74.75,75.16,74.69,75.08,21525.0,74.75,75.16,74.69,75.08,21525.0
2017-05-25 10:30:00,75.09,75.3,74.97,74.97,28708.0,75.09,75.3,74.97,74.97,28708.0
2017-05-25 11:00:00,74.98,75.21,74.96,75.18,20141.0,74.98,75.21,74.96,75.18,20141.0
2017-05-25 11:30:00,75.2,75.23,74.94,75.07,29004.0,75.2,75.23,74.94,75.07,29004.0
2017-05-25 12:00:00,75.05,75.11,74.99,75.1,16682.0,75.05,75.11,74.99,75.1,16682.0
2017-05-25 12:30:00,75.12,75.29,75.1,75.27,7245.0,75.12,75.29,75.1,75.27,7245.0
2017-05-25 13:00:00,75.27,75.27,75.09,75.17,5660.0,75.27,75.27,75.09,75.17,5660.0
2017-05-25 13:30:00,75.17,75.26,75.03,75.17,12190.0,75.17,75.26,75.03,75.17,12190.0
2017-05-25 14:00:00,75.17,75.26,75.14,75.26,9977.0,75.17,75.26,75.14,75.26,9977.0
2017-05-25 14:30:00,75.27,75.42,75.27,75.35,13047.0,75.27,75.42,75.27,75.35,13047.0
2017-05-25 15:00:00,75.35,75.43,75.23,75.26,17361.0,75.35,75.43,75.23,75.26,17361.0
2017-05-25 15:30:00,75.24,75.37,75.15,75.2,70363.0,75.24,75.37,75.15,75.2,70363.0
2017-05-26 09:30:00,75.05,75.09,74.73,74.86,14206.0,75.05,75.09,74.73,74.86,14206.0
2017-05-26 10:00:00,74.86,75.03,74.61,74.72,7911.0,74.86,75.03,74.61,74.72,7911.0
2017-05-26 10:30:00,74.79,75.1,74.79,74.94,8600.0,74.79,75.1,74.79,74.94,8600.0
2017-05-26 11:00:00,74.95,75.22,74.95,75.17,8289.0,74.95,75.22,74.95,75.17,8289.0
2017-05-26 11:30:00,75.17,75.22,74.88,74.89,9819.0,75.17,75.22,74.88,74.89,9819.0
2017-05-26 12:00:00,74.91,75.06,74.82,74.98,9150.0,74.91,75.06,74.82,74.98,9150.0
2017-05-26 12:30:00,75.0,75.1,74.98,75.1,3005.0,75.0,75.1,74.98,75.1,3005.0
2017-05-26 13:00:00,75.1,75.28,75.07,75.23,6500.0,75.1,75.28,75.07,75.23,6500.0
2017-05-26 13:30:00,75.23,75.32,75.22,75.3,6351.0,75.23,75.32,75.22,75.3,6351.0
2017-05-26 14:00:00,75.3,75.4,75.28,75.37,7833.0,75.3,75.4,75.28,75.37,7833.0
2017-05-26 14:30:00,75.35,75.35,75.08,75.09,17003.0,75.35,75.35,75.08,75.09,17003.0
2017-05-26 15:00:00,75.1,75.1,74.94,74.97,26033.0,75.1,75.1,74.94,74.97,26033.0
2017-05-26 15:30:00,74.98,75.02,74.83,74.9,74248.0,74.98,75.02,74.83,74.9,74248.0
2017-05-30 09:30:00,74.75,75.71,74.62,75.51,25113.0,74.75,75.71,74.62,75.51,25113.0
2017-05-30 10:00:00,75.55,75.61,75.16,75.26,15247.0,75.55,75.61,75.16,75.26,15247.0
2017-05-30 10:30:00,75.26,75.63,75.26,75.42,15383.0,75.26,75.63,75.26,75.42,15383.0
2017-05-30 11:00:00,75.41,75.46,75.16,75.16,9474.0,75.41,75.46,75.16,75.16,9474.0
2017-05-30 11:30:00,75.19,75.3,75.19,75.27,8573.0,75.19,75.3,75.19,75.27,8573.0
2017-05-30 12:00:00,75.23,75.35,75.17,75.18,14653.0,75.23,75.35,75.17,75.18,14653.0
2017-05-30 12:30:00,75.22,75.36,75.2,75.36,8220.0,75.22,75.36,75.2,75.36,8220.0
2017-05-30 13:00:00,75.38,75.47,75.35,75.46,5336.0,75.38,75.47,75.35,75.46,5336.0
2017-05-30 13:30:00,75.46,75.64,75.46,75.57,5915.0,75.46,75.64,75.46,75.57,5915.0
2017-05-30 14:00:00,75.56,75.6,75.53,75.56,5164.0,75.56,75.6,75.53,75.56,5164.0
2017-05-30 14:30:00,75.57,75.62,75.44,75.62,11457.0,75.57,75.62,75.44,75.62,11457.0
2017-05-30 15:00:00,75.62,75.68,75.46,75.54,12705.0,75.62,75.68,75.46,75.54,12705.0
2017-05-30 15:30:00,75.54,75.7,75.52,75.52,49715.0,75.54,75.7,75.52,75.52,49715.0
2017-05-31 09:30:00,75.59,75.9,74.98,74.99,12005.0,75.59,75.9,74.98,74.99,12005.0
2017-05-31 10:00:00,74.99,75.01,74.43,74.95,14518.0,74.99,75.01,74.43,74.95,14518.0
2017-05-31 10:30:00,75.04,75.11,74.85,75.09,11207.0,75.04,75.11,74.85,75.09,11207.0
2017-05-31 11:00:00,75.15,75.2,74.91,75.02,9280.0,75.15,75.2,74.91,75.02,9280.0
2017-05-31 11:30:00,74.96,75.0,74.8,74.9,18310.0,74.96,75.0,74.8,74.9,18310.0
2017-05-31 12:00:00,74.85,74.91,74.7,74.7,11457.0,74.85,74.91,74.7,74.7,11457.0
2017-05-31 12:30:00,74.7,74.79,74.7,74.75,12208.0,74.7,74.79,74.7,74.75,12208.0
2017-05-31 13:00:00,74.77,75.05,74.76,74.91,10062.0,74.77,75.05,74.76,74.91,10062.0
2017-05-31 13:30:00,74.96,75.01,74.84,75.01,14185.0,74.96,75.01,74.84,75.01,14185.0
2017-05-31 14:00:00,75.02,75.32,74.95,75.32,11522.0,75.02,75.32,74.95,75.32,11522.0
2017-05-31 14:30:00,75.35,75.42,75.27,75.4,15143.0,75.35,75.42,75.27,75.4,15143.0
2017-05-31 15:00:00,75.42,75.64,75.39,75.53,20822.0,75.42,75.64,75.39,75.53,20822.0
2017-05-31 15:30:00,75.53,75.7,75.44,75.59,88340.0,75.53,75.7,75.44,75.59,88340.0
2017-06-01 09:30:00,76.29,76.77,75.66,76.64,23622.0,76.29,76.77,75.66,76.64,23622.0
2017-06-01 10:00:00,76.6,76.6,76.17,76.22,30477.0,76.6,76.6,76.17,76.22,30477.0
2017-06-01 10:30:00,76.22,76.22,75.52,75.67,32957.0,76.22,76.22,75.52,75.67,32957.0
2017-06-01 11:00:00,75.69,76.11,75.68,76.07,15002.0,75.69,76.11,75.68,76.07,15002.0
2017-06-01 11:30:00,76.08,76.33,76.0,76.32,16617.0,76.08,76.33,76.0,76.32,16617.0
2017-06-01 12:00:00,76.31,76.34,75.78,75.85,30079.0,76.31,76.34,75.78,75.85,30079.0
2017-06-01 12:30:00,75.85,76.14,75.83,76.05,18452.0,75.85,76.14,75.83,76.05,18452.0
2017-06-01 13:00:00,76.06,76.16,75.96,76.05,14242.0,76.06,76.16,75.96,76.05,14242.0
2017-06-01 13:30:00,76.08,76.08,75.89,75.96,19703.0,76.08,76.08,75.89,75.96,19703.0
2017-06-01 14:00:00,75.93,76.23,75.86,76.19,25754.0,75.93,76.23,75.86,76.19,25754.0
2017-06-01 14:30:00,76.21,76.36,76.09,76.09,26394.0,76.21,76.36,76.09,76.09,26394.0
2017-06-01 15:00:00,76.09,76.32,76.09,76.19,50193.0,76.09,76.32,76.09,76.19,50193.0
2017-06-01 15:30:00,76.18,76.56,76.13,76.55,132752.0,76.18,76.56,76.13,76.55,132752.0
2017-06-02 09:30:00,76.33,76.97,74.83,74.92,61442.0,76.33,76.97,74.83,74.92,61442.0
2017-06-02 10:00:00,75.01,75.15,74.75,75.11,65014.0,75.01,75.15,74.75,75.11,65014.0
2017-06-02 10:30:00,75.11,75.36,75.04,75.17,49585.0,75.11,75.36,75.04,75.17,49585.0
2017-06-02 11:00:00,75.17,75.35,74.95,75.29,32264.0,75.17,75.35,74.95,75.29,32264.0
2017-06-02 11:30:00,75.34,75.96,75.33,75.94,17968.0,75.34,75.96,75.33,75.94,17968.0
2017-06-02 12:00:00,75.92,76.16,75.83,76.13,17001.0,75.92,76.16,75.83,76.13,17001.0
2017-06-02 12:30:00,76.12,76.31,76.1,76.28,11245.0,76.12,76.31,76.1,76.28,11245.0
2017-06-02 13:00:00,76.28,76.37,76.24,76.3,9282.0,76.28,76.37,76.24,76.3,9282.0
2017-06-02 13:30:00,76.3,76.51,76.3,76.45,11437.0,76.3,76.51,76.3,76.45,11437.0
2017-06-02 14:00:00,76.44,76.61,76.38,76.58,23076.0,76.44,76.61,76.38,76.58,23076.0
2017-06-02 14:30:00,76.57,76.61,76.34,76.48,17359.0,76.57,76.61,76.34,76.48,17359.0
2017-06-02 15:00:00,76.44,76.59,76.37,76.44,19606.0,76.44,76.59,76.37,76.44,19606.0
2017-06-02 15:30:00,76.44,76.66,76.37,76.44,93385.0,76.44,76.66,76.37,76.44,93385.0
2017-06-05 09:30:00,76.45,76.84,76.17,76.51,12841.0,76.45,76.84,76.17,76.51,12841.0
2017-06-05 10:00:00,76.58,76.84,76.43,76.5,13204.0,76.58,76.84,76.43,76.5,13204.0
2017-06-05 10:30:00,76.58,76.58,76.33,76.44,7011.0,76.58,76.58,76.33,76.44,7011.0
2017-06-05 11:00:00,76.36,76.36,75.81,75.81,9238.0,76.36,76.36,75.81,75.81,9238.0
2017-06-05 11:30:00,75.82,76.14,75.7,76.08,12950.0,75.82,76.14,75.7,76.08,12950.0
2017-06-05 12:00:00,76.07,76.16,75.87,76.01,9710.0,76.07,76.16,75.87,76.01,9710.0
2017-06-05 12:30:00,75.99,76.15,75.98,76.0,7664.0,75.99,76.15,75.98,76.0,7664.0
2017-06-05 13:00:00,76.01,76.02,75.84,75.94,7217.0,76.01,76.02,75.84,75.94,7217.0
2017-06-05 13:30:00,75.99,76.03,75.9,75.96,6237.0,75.99,76.03,75.9,75.96,6237.0
2017-06-05 14:00:00,75.95,76.04,75.89,76.03,7367.0,75.95,76.04,75.89,76.03,7367.0
2017-06-05 14:30:00,76.0,76.12,75.97,76.0,9965.0,76.0,76.12,75.97,76.0,9965.0
2017-06-05 15:00:00,75.97,75.97,75.76,75.88,18071.0,75.97,75.97,75.76,75.88,18071.0
2017-06-05 15:30:00,75.86,75.87,75.48,75.57,70750.0,75.86,75.87,75.48,75.57,70750.0
2017-06-06 09:30:00,75.25,75.93,75.23,75.86,20758.0,75.25,75.93,75.23,75.86,20758.0
2017-06-06 10:00:00,75.82,76.0,75.71,75.93,18214.0,75.82,76.0,75.71,75.93,18214.0
2017-06-06 10:30:00,75.95,76.47,75.83,76.06,45702.0,75.95,76.47,75.83,76.06,45702.0
2017-06-06 11:00:00,76.04,76.04,75.66,75.81,9259.0,76.04,76.04,75.66,75.81,9259.0
2017-06-06 11:30:00,75.82,76.08,75.82,75.95,8434.0,75.82,76.08,75.82,75.95,8434.0
2017-06-06 12:00:00,75.98,76.1,75.95,76.07,5900.0,75.98,76.1,75.95,76.07,5900.0
2017-06-06 12:30:00,76.01,76.07,75.93,75.99,6435.0,76.01,76.07,75.93,75.99,6435.0
2017-06-06 13:00:00,76.01,76.09,75.94,76.08,7152.0,76.01,76.09,75.94,76.08,7152.0
2017-06-06 13:30:00,76.09,76.12,76.01,76.08,6518.0,76.09,76.12,76.01,76.08,6518.0
2017-06-06 14:00:00,76.12,76.27,76.12,76.13,7298.0,76.12,76.27,76.12,76.13,7298.0
2017-06-06 14:30:00,76.17,76.51,76.17,76.41,16181.0,76.17,76.51,76.17,76.41,16181.0
2017-06-06 15:00:00,76.39,76.56,76.25,76.54,19014.0,76.39,76.56,76.25,76.54,19014.0
2017-06-06 15:30:00,76.53,76.55,76.25,76.3,53980.0,76.53,76.55,76.25,76.3,53980.0
2017-06-07 09:30:00,76.41,76.61,76.03,76.31,12357.0,76.41,76.61,76.03,76.31,12357.0
2017-06-07 10:00:00,76.33,76.59,76.33,76.36,27962.0,76.33,76.59,76.33,76.36,27962.0
2017-06-07 10:30:00,76.35,76.87,76.22,76.81,38458.0,76.35,76.87,76.22,76.81,38458.0
2017-06-07 11:00:00,76.8,76.8,76.53,76.65,20568.0,76.8,76.8,76.53,76.65,20568.0
2017-06-07 11:30:00,76.57,76.66,76.39,76.5,15353.0,76.57,76.66,76.39,76.5,15353.0
2017-06-07 12:00:00,76.47,76.68,76.34,76.68,12379.0,76.47,76.68,76.34,76.68,12379.0
2017-06-07 12:30:00,76.65,76.68,76.12,76.37,20295.0,76.65,76.68,76.12,76.37,20295.0
2017-06-07 13:00:00,76.41,76.49,76.28,76.4,13572.0,76.41,76.49,76.28,76.4,13572.0
2017-06-07 13:30:00,76.41,76.58,76.36,76.5,12352.0,76.41,76.58,76.36,76.5,12352.0
2017-06-07 14:00:00,76.52,76.59,76.3,76.31,7938.0,76.52,76.59,76.3,76.31,7938.0
2017-06-07 14:30:00,76.31,76.54,76.31,76.36,14665.0,76.31,76.54,76.31,76.36,14665.0
2017-06-07 15:00:00,76.36,76.38,76.26,76.3,19044.0,76.36,76.38,76.26,76.3,19044.0
2017-06-07 15:30:00,76.29,76.49,76.19,76.21,93515.0,76.29,76.49,76.19,76.21,93515.0
2017-06-08 09:30:00,76.24,76.84,75.8,76.71,20223.0,76.24,76.84,75.8,76.71,20223.0
2017-06-08 10:00:00,76.78,76.92,76.58,76.6,20230.0,76.78,76.92,76.58,76.6,20230.0
2017-06-08 10:30:00,76.66,76.8,76.64,76.64,12463.0,76.66,76.8,76.64,76.64,12463.0
2017-06-08 11:00:00,76.67,76.99,76.66,76.84,18411.0,76.67,76.99,76.66,76.84,18411.0
2017-06-08 11:30:00,76.85,76.96,76.78,76.9,10969.0,76.85,76.96,76.78,76.9,10969.0
2017-06-08 12:00:00,76.9,77.18,76.9,77.08,12221.0,76.9,77.18,76.9,77.08,12221.0
2017-06-08 12:30:00,77.14,77.36,77.11,77.36,12167.0,77.14,77.36,77.11,77.36,12167.0
2017-06-08 13:00:00,77.35,77.45,77.26,77.3,11110.0,77.35,77.45,77.26,77.3,11110.0
2017-06-08 13:30:00,77.29,77.39,77.26,77.36,13016.0,77.29,77.39,77.26,77.36,13016.0
2017-06-08 14:00:00,77.35,77.35,76.87,76.9,24881.0,77.35,77.35,76.87,76.9,24881.0
2017-06-08 14:30:00,76.91,76.98,76.8,76.92,17301.0,76.91,76.98,76.8,76.92,17301.0
2017-06-08 15:00:00,76.94,77.06,76.92,77.0,22934.0,76.94,77.06,76.92,77.0,22934.0
2017-06-08 15:30:00,77.03,77.39,76.97,77.28,87206.0,77.03,77.39,76.97,77.28,87206.0
2017-06-09 09:30:00,77.31,77.48,76.49,77.45,20302.0,77.31,77.48,76.49,77.45,20302.0
2017-06-09 10:00:00,77.38,77.9,77.26,77.87,16528.0,77.38,77.9,77.26,77.87,16528.0
2017-06-09 10:30:00,77.94,77.97,77.85,77.91,16728.0,77.94,77.97,77.85,77.91,16728.0
2017-06-09 11:00:00,77.91,78.07,77.71,77.75,13762.0,77.91,78.07,77.71,77.75,13762.0
2017-06-09 11:30:00,77.83,77.98,77.79,77.87,9609.0,77.83,77.98,77.79,77.87,9609.0
2017-06-09 12:00:00,77.83,77.92,77.41,77.45,13122.0,77.83,77.92,77.41,77.45,13122.0
2017-06-09 12:30:00,77.42,77.49,77.3,77.33,12060.0,77.42,77.49,77.3,77.33,12060.0
2017-06-09 13:00:00,77.31,77.41,76.94,77.14,13500.0,77.31,77.41,76.94,77.14,13500.0
2017-06-09 13:30:00,77.19,77.25,76.68,76.68,12499.0,77.19,77.25,76.68,76.68,12499.0
2017-06-09 14:00:00,76.68,76.89,76.55,76.78,19956.0,76.68,76.89,76.55,76.78,19956.0
2017-06-09 14:30:00,76.72,76.92,76.19,76.32,28096.0,76.72,76.92,76.19,76.32,28096.0
2017-06-09 15:00:00,76.33,77.11,76.33,77.03,24024.0,76.33,77.11,76.33,77.03,24024.0
2017-06-09 15:30:00,77.0,77.12,76.7,77.09,71838.0,77.0,77.12,76.7,77.09,71838.0
2017-06-12 09:30:00,76.63,77.17,76.51,77.15,84969.0,76.63,77.17,76.51,77.15,84969.0
2017-06-12 10:00:00,77.12,77.14,76.33,76.34,35825.0,77.12,77.14,76.33,76.34,35825.0
2017-06-12 10:30:00,76.4,77.11,76.21,76.95,26637.0,76.4,77.11,76.21,76.95,26637.0
2017-06-12 11:00:00,76.98,77.41,76.98,76.98,24854.0,76.98,77.41,76.98,76.98,24854.0
2017-06-12 11:30:00,76.93,76.99,76.22,76.46,22283.0,76.93,76.99,76.22,76.46,22283.0
2017-06-12 12:00:00,76.42,76.65,76.33,76.53,20298.0,76.42,76.65,76.33,76.53,20298.0
2017-06-12 12:30:00,76.55,76.66,76.4,76.46,11864.0,76.55,76.66,76.4,76.46,11864.0
2017-06-12 13:00:00,76.42,76.72,76.4,76.6,18258.0,76.42,76.72,76.4,76.6,18258.0
2017-06-12 13:30:00,76.65,76.72,76.42,76.46,10651.0,76.65,76.72,76.42,76.46,10651.0
2017-06-12 14:00:00,76.46,76.6,76.43,76.57,15472.0,76.46,76.6,76.43,76.57,15472.0
2017-06-12 14:30:00,76.51,76.79,76.47,76.72,25688.0,76.51,76.79,76.47,76.72,25688.0
2017-06-12 15:00:00,76.7,76.8,76.67,76.68,28644.0,76.7,76.8,76.67,76.68,28644.0
2017-06-12 15:30:00,76.67,77.01,76.67,77.01,78740.0,76.67,77.01,76.67,77.01,78740.0
2017-06-13 09:30:00,77.53,77.53,76.93,77.12,19360.0,77.53,77.53,76.93,77.12,19360.0
2017-06-13 10:00:00,77.09,77.2,76.95,77.01,12340.0,77.09,77.2,76.95,77.01,12340.0
2017-06-13 10:30:00,77.02,77.15,76.66,76.81,23596.0,77.02,77.15,76.66,76.81,23596.0
2017-06-13 11:00:00,76.8,77.37,76.79,77.28,16402.0,76.8,77.37,76.79,77.28,16402.0
2017-06-13 11:30:00,77.37,77.46,77.15,77.31,10368.0,77.37,77.46,77.15,77.31,10368.0
2017-06-13 12:00:00,77.34,77.38,77.12,77.13,10800.0,77.34,77.38,77.12,77.13,10800.0
2017-06-13 12:30:00,77.17,77.22,77.1,77.12,5737.0,77.17,77.22,77.1,77.12,5737.0
2017-06-13 13:00:00,77.11,77.16,77.01,77.07,35412.0,77.11,77.16,77.01,77.07,35412.0
2017-06-13 13:30:00,77.04,77.23,77.03,77.23,40893.0,77.04,77.23,77.03,77.23,40893.0
2017-06-13 14:00:00,77.2,77.2,77.01,77.01,9292.0,77.2,77.2,77.01,77.01,9292.0
2017-06-13 14:30:00,77.02,77.14,76.88,76.91,7800.0,77.02,77.14,76.88,76.91,7800.0
2017-06-13 15:00:00,76.93,77.07,76.84,77.07,20990.0,76.93,77.07,76.84,77.07,20990.0
2017-06-13 15:30:00,77.1,77.1,76.88,77.08,36997.0,77.1,77.1,76.88,77.08,36997.0
2017-06-14 09:30:00,77.24,77.24,76.5,76.85,8852.0,77.24,77.24,76.5,76.85,8852.0
2017-06-14 10:00:00,76.78,77.11,76.73,76.79,10710.0,76.78,77.11,76.73,76.79,10710.0
2017-06-14 10:30:00,76.82,76.93,76.62,76.85,8307.0,76.82,76.93,76.62,76.85,8307.0
2017-06-14 11:00:00,76.82,77.01,76.79,76.88,8850.0,76.82,77.01,76.79,76.88,8850.0
2017-06-14 11:30:00,76.88,76.98,76.71,76.88,15978.0,76.88,76.98,76.71,76.88,15978.0
2017-06-14 12:00:00,76.82,76.93,76.46,76.65,12254.0,76.82,76.93,76.46,76.65,12254.0
2017-06-14 12:30:00,76.71,76.78,76.64,76.66,5417.0,76.71,76.78,76.64,76.66,5417.0
2017-06-14 13:00:00,76.71,76.86,76.6,76.6,5221.0,76.71,76.86,76.6,76.6,5221.0
2017-06-14 13:30:00,76.6,76.9,76.6,76.73,33532.0,76.6,76.9,76.6,76.73,33532.0
2017-06-14 14:00:00,76.6,77.01,76.6,76.86,8975.0,76.6,77.01,76.6,76.86,8975.0
2017-06-14 14:30:00,76.87,76.89,76.49,76.59,8500.0,76.87,76.89,76.49,76.59,8500.0
2017-06-14 15:00:00,76.55,76.64,76.31,76.57,10079.0,76.55,76.64,76.31,76.57,10079.0
2017-06-14 15:30:00,76.64,76.9,76.57,76.87,29821.0,76.64,76.9,76.57,76.87,29821.0
2017-06-15 09:30:00,75.9,76.64,75.61,76.52,15631.0,75.9,76.64,75.61,76.52,15631.0
2017-06-15 10:00:00,76.48,76.62,75.82,76.2,11224.0,76.48,76.62,75.82,76.2,11224.0
2017-06-15 10:30:00,76.15,76.18,75.73,75.92,8442.0,76.15,76.18,75.73,75.92,8442.0
2017-06-15 11:00:00,76.0,76.21,75.99,76.19,4900.0,76.0,76.21,75.99,76.19,4900.0
2017-06-15 11:30:00,76.2,76.26,76.14,76.16,3230.0,76.2,76.26,76.14,76.16,3230.0
2017-06-15 12:00:00,76.11,76.23,76.11,76.18,29119.0,76.11,76.23,76.11,76.18,29119.0
2017-06-15 12:30:00,76.2,76.43,76.16,76.39,10100.0,76.2,76.43,76.16,76.39,10100.0
2017-06-15 13:00:00,76.36,76.48,76.31,76.34,4600.0,76.36,76.48,76.31,76.34,4600.0
2017-06-15 13:30:00,76.38,76.52,76.37,76.5,4818.0,76.38,76.52,76.37,76.5,4818.0
2017-06-15 14:00:00,76.48,76.48,76.31,76.34,4457.0,76.48,76.48,76.31,76.34,4457.0
2017-06-15 14:30:00,76.37,76.47,76.34,76.42,4500.0,76.37,76.47,76.34,76.42,4500.0
2017-06-15 15:00:00,76.42,76.61,76.42,76.59,9033.0,76.42,76.61,76.42,76.59,9033.0
2017-06-15 15:30:00,76.58,76.65,76.46,76.61,28215.0,76.58,76.65,76.46,76.61,28215.0
2017-06-16 09:30:00,76.57,76.72,76.1,76.67,94496.0,76.57,76.72,76.1,76.67,94496.0
2017-06-16 10:00:00,76.75,76.86,76.68,76.86,12291.0,76.75,76.86,76.68,76.86,12291.0
2017-06-16 10:30:00,76.77,76.87,76.71,76.8,14416.0,76.77,76.87,76.71,76.8,14416.0
2017-06-16 11:00:00,76.75,76.75,76.45,76.57,15451.0,76.75,76.75,76.45,76.57,15451.0
2017-06-16 11:30:00,76.56,76.81,76.56,76.75,6467.0,76.56,76.81,76.56,76.75,6467.0
2017-06-16 12:00:00,76.84,76.9,76.73,76.78,5424.0,76.84,76.9,76.73,76.78,5424.0
2017-06-16 12:30:00,76.75,76.79,76.68,76.75,6947.0,76.75,76.79,76.68,76.75,6947.0
2017-06-16 13:00:00,76.75,76.82,76.7,76.79,16502.0,76.75,76.82,76.7,76.79,16502.0
2017-06-16 13:30:00,76.78,76.89,76.72,76.88,6206.0,76.78,76.89,76.72,76.88,6206.0
2017-06-16 14:00:00,76.89,76.98,76.78,76.97,13461.0,76.89,76.98,76.78,76.97,13461.0
2017-06-16 14:30:00,76.97,76.98,76.87,76.9,14092.0,76.97,76.98,76.87,76.9,14092.0
2017-06-16 15:00:00,76.92,77.09,76.77,76.79,31513.0,76.92,77.09,76.77,76.79,31513.0
2017-06-16 15:30:00,76.79,77.17,76.79,77.12,67015.0,76.79,77.17,76.79,77.12,67015.0
2017-06-19 09:30:00,77.38,77.58,77.13,77.2,17135.0,77.38,77.58,77.13,77.2,17135.0
2017-06-19 10:00:00,77.18,77.31,76.94,77.1,16279.0,77.18,77.31,76.94,77.1,16279.0
2017-06-19 10:30:00,77.19,77.37,76.99,77.28,19443.0,77.19,77.37,76.99,77.28,19443.0
2017-06-19 11:00:00,77.29,77.37,77.15,77.36,34244.0,77.29,77.37,77.15,77.36,34244.0
2017-06-19 11:30:00,77.32,77.77,77.32,77.72,27458.0,77.32,77.77,77.32,77.72,27458.0
2017-06-19 12:00:00,77.73,77.91,77.47,77.47,29738.0,77.73,77.91,77.47,77.47,29738.0
2017-06-19 12:30:00,77.4,77.78,77.34,77.72,13376.0,77.4,77.78,77.34,77.72,13376.0
2017-06-19 13:00:00,77.73,77.91,77.73,77.82,8900.0,77.73,77.91,77.73,77.82,8900.0
2017-06-19 13:30:00,77.84,78.0,77.81,77.82,13843.0,77.84,78.0,77.81,77.82,13843.0
2017-06-19 14:00:00,77.79,77.82,77.55,77.73,14157.0,77.79,77.82,77.55,77.73,14157.0
2017-06-19 14:30:00,77.73,77.81,77.64,77.81,20824.0,77.73,77.81,77.64,77.81,20824.0
2017-06-19 15:00:00,77.81,77.92,77.75,77.91,18922.0,77.81,77.92,77.75,77.91,18922.0
2017-06-19 15:30:00,77.93,78.22,77.91,78.15,96678.0,77.93,78.22,77.91,78.15,96678.0
2017-06-20 09:30:00,77.74,78.07,77.34,77.72,13064.0,77.74,78.07,77.34,77.72,13064.0
2017-06-20 10:00:00,77.72,77.94,77.66,77.72,12819.0,77.72,77.94,77.66,77.72,12819.0
2017-06-20 10:30:00,77.7,77.96,77.65,77.83,14300.0,77.7,77.96,77.65,77.83,14300.0
2017-06-20 11:00:00,77.8,77.87,77.68,77.68,17763.0,77.8,77.87,77.68,77.68,17763.0
2017-06-20 11:30:00,77.66,77.99,77.63,77.93,16850.0,77.66,77.99,77.63,77.93,16850.0
2017-06-20 12:00:00,77.95,77.95,77.62,77.67,10236.0,77.95,77.95,77.62,77.67,10236.0
2017-06-20 12:30:00,77.71,77.9,77.7,77.87,5717.0,77.71,77.9,77.7,77.87,5717.0
2017-06-20 13:00:00,77.87,77.94,77.75,77.81,8207.0,77.87,77.94,77.75,77.81,8207.0
2017-06-20 13:30:00,77.84,77.94,77.82,77.88,12271.0,77.84,77.94,77.82,77.88,12271.0
2017-06-20 14:00:00,77.9,77.92,77.78,77.8,15545.0,77.9,77.92,77.78,77.8,15545.0
2017-06-20 14:30:00,77.82,77.87,77.73,77.84,20405.0,77.82,77.87,77.73,77.84,20405.0
2017-06-20 15:00:00,77.83,77.89,77.71,77.88,23049.0,77.83,77.89,77.71,77.88,23049.0
2017-06-20 15:30:00,77.85,77.85,77.53,77.53,50234.0,77.85,77.85,77.53,77.53,50234.0
2017-06-21 09:30:00,77.45,77.71,76.88,76.88,23559.0,77.45,77.71,76.88,76.88,23559.0
2017-06-21 10:00:00,76.79,77.07,76.67,76.9,16908.0,76.79,77.07,76.67,76.9,16908.0
2017-06-21 10:30:00,76.92,77.4,76.89,77.23,16982.0,76.92,77.4,76.89,77.23,16982.0
2017-06-21 11:00:00,77.21,77.3,77.13,77.18,13252.0,77.21,77.3,77.13,77.18,13252.0
2017-06-21 11:30:00,77.2,77.3,77.16,77.29,9232.0,77.2,77.3,77.16,77.29,9232.0
2017-06-21 12:00:00,77.28,77.29,77.08,77.2,9003.0,77.28,77.29,77.08,77.2,9003.0
2017-06-21 12:30:00,77.23,77.26,77.05,77.11,14829.0,77.23,77.26,77.05,77.11,14829.0
2017-06-21 13:00:00,77.12,77.23,77.07,77.09,12715.0,77.12,77.23,77.07,77.09,12715.0
2017-06-21 13:30:00,77.12,77.17,76.88,76.92,13051.0,77.12,77.17,76.88,76.92,13051.0
2017-06-21 14:00:00,76.88,76.91,76.72,76.72,11293.0,76.88,76.91,76.72,76.72,11293.0
2017-06-21 14:30:00,76.72,76.93,76.72,76.8,12125.0,76.72,76.93,76.72,76.8,12125.0
2017-06-21 15:00:00,76.77,76.9,76.73,76.9,16031.0,76.77,76.9,76.73,76.9,16031.0
2017-06-21 15:30:00,76.9,77.03,76.78,77.0,58835.0,76.9,77.03,76.78,77.0,58835.0
2017-06-22 09:30:00,77.01,77.37,76.9,77.25,20411.0,77.01,77.37,76.9,77.25,20411.0
2017-06-22 10:00:00,77.31,77.31,76.94,77.01,15119.0,77.31,77.31,76.94,77.01,15119.0
2017-06-22 10:30:00,77.0,77.41,76.99,77.21,11714.0,77.0,77.41,76.99,77.21,11714.0
2017-06-22 11:00:00,77.28,77.57,77.27,77.36,9085.0,77.28,77.57,77.27,77.36,9085.0
2017-06-22 11:30:00,77.31,77.46,77.26,77.38,7554.0,77.31,77.46,77.26,77.38,7554.0
2017-06-22 12:00:00,77.39,77.55,77.33,77.54,5971.0,77.39,77.55,77.33,77.54,5971.0
2017-06-22 12:30:00,77.55,77.61,77.52,77.56,6587.0,77.55,77.61,77.52,77.56,6587.0
2017-06-22 13:00:00,77.55,77.63,77.41,77.57,5734.0,77.55,77.63,77.41,77.57,5734.0
2017-06-22 13:30:00,77.53,77.63,77.48,77.55,9223.0,77.53,77.63,77.48,77.55,9223.0
2017-06-22 14:00:00,77.57,77.61,77.5,77.58,10039.0,77.57,77.61,77.5,77.58,10039.0
2017-06-22 14:30:00,77.59,77.68,77.53,77.68,11964.0,77.59,77.68,77.53,77.68,11964.0
2017-06-22 15:00:00,77.71,77.77,77.68,77.76,9876.0,77.71,77.77,77.68,77.76,9876.0
2017-06-22 15:30:00,77.77,77.77,77.49,77.55,45931.0,77.77,77.77,77.49,77.55,45931.0
2017-06-23 09:30:00,77.75,78.33,77.68,78.23,13280.0,77.75,78.33,77.68,78.23,13280.0
2017-06-23 10:00:00,78.25,78.55,78.17,78.47,14306.0,78.25,78.55,78.17,78.47,14306.0
2017-06-23 10:30:00,78.46,78.83,78.46,78.7,12052.0,78.46,78.83,78.46,78.7,12052.0
2017-06-23 11:00:00,78.68,79.05,78.63,79.02,26531.0,78.68,79.05,78.63,79.02,26531.0
2017-06-23 11:30:00,79.03,79.03,78.77,78.89,7847.0,79.03,79.03,78.77,78.89,7847.0
2017-06-23 12:00:00,78.87,78.89,78.73,78.87,8559.0,78.87,78.89,78.73,78.87,8559.0
2017-06-23 12:30:00,78.86,79.05,78.86,78.99,17499.0,78.86,79.05,78.86,78.99,17499.0
2017-06-23 13:00:00,78.97,79.03,78.84,78.99,11689.0,78.97,79.03,78.84,78.99,11689.0
2017-06-23 13:30:00,79.0,79.32,78.97,79.21,13051.0,79.0,79.32,78.97,79.21,13051.0
2017-06-23 14:00:00,79.19,79.27,79.16,79.25,10568.0,79.19,79.27,79.16,79.25,10568.0
2017-06-23 14:30:00,79.26,79.3,79.15,79.24,22696.0,79.26,79.3,79.15,79.24,22696.0
2017-06-23 15:00:00,79.23,79.33,79.12,79.26,41780.0,79.23,79.33,79.12,79.26,41780.0
2017-06-23 15:30:00,79.26,79.42,79.17,79.31,131340.0,79.26,79.42,79.17,79.31,131340.0
2017-06-26 09:30:00,79.71,80.31,79.47,80.26,44791.0,79.71,80.31,79.47,80.26,44791.0
2017-06-26 10:00:00,80.24,80.35,80.0,80.26,20543.0,80.24,80.35,80.0,80.26,20543.0
2017-06-26 10:30:00,80.21,80.23,79.52,79.77,16904.0,80.21,80.23,79.52,79.77,16904.0
2017-06-26 11:00:00,79.78,79.92,79.37,79.84,19696.0,79.78,79.92,79.37,79.84,19696.0
2017-06-26 11:30:00,79.82,80.07,79.74,79.78,12158.0,79.82,80.07,79.74,79.78,12158.0
2017-06-26 12:00:00,79.68,79.85,79.63,79.69,15651.0,79.68,79.85,79.63,79.69,15651.0
2017-06-26 12:30:00,79.75,79.84,79.65,79.68,12103.0,79.75,79.84,79.65,79.68,12103.0
2017-06-26 13:00:00,79.68,79.78,79.59,79.78,13305.0,79.68,79.78,79.59,79.78,13305.0
2017-06-26 13:30:00,79.75,79.8,79.66,79.76,10145.0,79.75,79.8,79.66,79.76,10145.0
2017-06-26 14:00:00,79.73,79.77,79.53,79.69,19864.0,79.73,79.77,79.53,79.69,19864.0
2017-06-26 14:30:00,79.72,79.97,79.72,79.96,17096.0,79.72,79.97,79.72,79.96,17096.0
2017-06-26 15:00:00,79.93,80.11,79.85,79.97,29434.0,79.93,80.11,79.85,79.97,29434.0
2017-06-26 15:30:00,79.97,80.03,79.76,79.82,63578.0,79.97,80.03,79.76,79.82,63578.0
2017-06-27 09:30:00,79.63,79.96,79.24,79.41,13548.0,79.63,79.96,79.24,79.41,13548.0
2017-06-27 10:00:00,79.44,79.77,79.37,79.58,13446.0,79.44,79.77,79.37,79.58,13446.0
2017-06-27 10:30:00,79.54,79.8,79.53,79.77,14829.0,79.54,79.8,79.53,79.77,14829.0
2017-06-27 11:00:00,79.8,79.8,79.55,79.69,8582.0,79.8,79.8,79.55,79.69,8582.0
2017-06-27 11:30:00,79.71,79.72,79.45,79.5,13091.0,79.71,79.72,79.45,79.5,13091.0
2017-06-27 12:00:00,79.5,79.5,79.36,79.42,11284.0,79.5,79.5,79.36,79.42,11284.0
2017-06-27 12:30:00,79.41,79.41,79.28,79.28,9417.0,79.41,79.41,79.28,79.28,9417.0
2017-06-27 13:00:00,79.28,79.3,79.01,79.12,16944.0,79.28,79.3,79.01,79.12,16944.0
2017-06-27 13:30:00,79.14,79.14,78.78,78.87,13332.0,79.14,79.14,78.78,78.87,13332.0
2017-06-27 14:00:00,78.9,78.91,78.68,78.84,23921.0,78.9,78.91,78.68,78.84,23921.0
2017-06-27 14:30:00,78.85,79.08,78.84,79.0,15486.0,78.85,79.08,78.84,79.0,15486.0
2017-06-27 15:00:00,79.02,79.09,78.8,78.84,18312.0,79.02,79.09,78.8,78.84,18312.0
2017-06-27 15:30:00,78.83,78.88,78.39,78.43,79883.0,78.83,78.88,78.39,78.43,79883.0
2017-06-28 09:30:00,79.1,79.13,78.95,79.04,6660.0,79.1,79.13,78.95,79.04,6660.0
2017-06-28 10:00:00,79.05,79.89,79.05,79.43,8635.0,79.05,79.89,79.05,79.43,8635.0
2017-06-28 10:30:00,79.39,79.69,79.39,79.69,5035.0,79.39,79.69,79.39,79.69,5035.0
2017-06-28 11:00:00,79.64,79.84,79.61,79.65,7550.0,79.64,79.84,79.61,79.65,7550.0
2017-06-28 11:30:00,79.67,79.69,79.48,79.58,5546.0,79.67,79.69,79.48,79.58,5546.0
2017-06-28 12:00:00,79.53,79.58,79.48,79.52,4589.0,79.53,79.58,79.48,79.52,4589.0
2017-06-28 12:30:00,79.54,79.76,79.54,79.58,6901.0,79.54,79.76,79.54,79.58,6901.0
2017-06-28 13:00:00,79.62,79.66,79.55,79.66,4300.0,79.62,79.66,79.55,79.66,4300.0
2017-06-28 13:30:00,79.64,79.65,79.45,79.45,7441.0,79.64,79.65,79.45,79.45,7441.0
2017-06-28 14:00:00,79.47,79.53,79.38,79.38,5053.0,79.47,79.53,79.38,79.38,5053.0
2017-06-28 14:30:00,79.38,79.57,79.38,79.53,7087.0,79.38,79.57,79.38,79.53,7087.0
2017-06-28 15:00:00,79.54,79.68,79.52,79.58,13558.0,79.54,79.68,79.52,79.58,13558.0
2017-06-28 15:30:00,79.6,79.64,79.45,79.47,48677.0,79.6,79.64,79.45,79.47,48677.0
2017-06-29 09:30:00,79.61,79.63,78.92,78.97,7866.0,79.61,79.63,78.92,78.97,7866.0
2017-06-29 10:00:00,78.96,79.08,78.62,79.08,7544.0,78.96,79.08,78.62,79.08,7544.0
2017-06-29 10:30:00,79.07,79.08,78.79,78.82,10432.0,79.07,79.08,78.79,78.82,10432.0
2017-06-29 11:00:00,78.89,78.92,78.48,78.48,9149.0,78.89,78.92,78.48,78.48,9149.0
2017-06-29 11:30:00,78.39,78.39,77.96,78.08,18658.0,78.39,78.39,77.96,78.08,18658.0
2017-06-29 12:00:00,78.06,78.36,77.97,78.26,6951.0,78.06,78.36,77.97,78.26,6951.0
2017-06-29 12:30:00,78.25,78.26,78.09,78.14,4705.0,78.25,78.26,78.09,78.14,4705.0
2017-06-29 13:00:00,78.17,78.17,77.64,77.64,11682.0,78.17,78.17,77.64,77.64,11682.0
2017-06-29 13:30:00,77.69,78.07,77.68,77.96,9832.0,77.69,78.07,77.68,77.96,9832.0
2017-06-29 14:00:00,77.93,78.04,77.79,78.04,12759.0,77.93,78.04,77.79,78.04,12759.0
2017-06-29 14:30:00,78.04,78.3,78.02,78.3,10275.0,78.04,78.3,78.02,78.3,10275.0
2017-06-29 15:00:00,78.3,78.52,78.3,78.39,7882.0,78.3,78.52,78.3,78.39,7882.0
2017-06-29 15:30:00,78.44,78.63,78.39,78.4,47557.0,78.44,78.63,78.39,78.4,47557.0
2017-06-30 09:30:00,78.98,79.01,78.54,78.54,9173.0,78.98,79.01,78.54,78.54,9173.0
2017-06-30 10:00:00,78.53,78.57,78.24,78.51,17397.0,78.53,78.57,78.24,78.51,17397.0
2017-06-30 10:30:00,78.46,78.61,78.2,78.37,9822.0,78.46,78.61,78.2,78.37,9822.0
2017-06-30 11:00:00,78.37,78.51,78.29,78.29,9210.0,78.37,78.51,78.29,78.29,9210.0
2017-06-30 11:30:00,78.34,78.45,78.28,78.45,8099.0,78.34,78.45,78.28,78.45,8099.0
2017-06-30 12:00:00,78.41,78.54,78.41,78.46,5900.0,78.41,78.54,78.41,78.46,5900.0
2017-06-30 12:30:00,78.45,78.55,78.34,78.34,6308.0,78.45,78.55,78.34,78.34,6308.0
2017-06-30 13:00:00,78.39,78.56,78.39,78.55,4800.0,78.39,78.56,78.39,78.55,4800.0
2017-06-30 13:30:00,78.52,78.62,78.47,78.62,5100.0,78.52,78.62,78.47,78.62,5100.0
2017-06-30 14:00:00,78.59,78.71,78.51,78.71,6451.0,78.59,78.71,78.51,78.71,6451.0
2017-06-30 14:30:00,78.72,78.84,78.67,78.73,9613.0,78.72,78.84,78.67,78.73,9613.0
2017-06-30 15:00:00,78.73,78.78,78.59,78.72,16180.0,78.73,78.78,78.59,78.72,16180.0
2017-06-30 15:30:00,78.72,78.89,78.39,78.42,79999.0,78.72,78.89,78.39,78.42,79999.0
2017-07-03 09:30:00,79.14,79.44,78.67,79.22,14770.0,79.14,79.44,78.67,79.22,14770.0
2017-07-03 10:00:00,79.29,79.62,79.15,79.22,8320.0,79.29,79.62,79.15,79.22,8320.0
2017-07-03 10:30:00,79.27,79.31,79.17,79.25,6561.0,79.27,79.31,79.17,79.25,6561.0
2017-07-03 11:00:00,79.21,79.24,79.02,79.19,19471.0,79.21,79.24,79.02,79.19,19471.0
2017-07-03 11:30:00,79.24,79.26,78.97,79.02,13713.0,79.24,79.26,78.97,79.02,13713.0
2017-07-03 12:00:00,79.02,79.02,78.74,78.87,20894.0,79.02,79.02,78.74,78.87,20894.0
2017-07-03 12:30:00,78.87,79.17,78.8,78.96,43729.0,78.87,79.17,78.8,78.96,43729.0
2017-07-05 09:30:00,78.98,79.33,78.61,79.1,24184.0,78.98,79.33,78.61,79.1,24184.0
2017-07-05 10:00:00,79.1,79.17,78.95,79.08,24308.0,79.1,79.17,78.95,79.08,24308.0
2017-07-05 10:30:00,79.02,79.37,79.02,79.14,29335.0,79.02,79.37,79.02,79.14,29335.0
2017-07-05 11:00:00,79.1,79.12,78.86,79.04,8885.0,79.1,79.12,78.86,79.04,8885.0
2017-07-05 11:30:00,79.05,79.07,78.9,79.05,7646.0,79.05,79.07,78.9,79.05,7646.0
2017-07-05 12:00:00,79.01,79.01,78.84,78.88,7886.0,79.01,79.01,78.84,78.88,7886.0
2017-07-05 12:30:00,78.83,79.0,78.83,79.0,4126.0,78.83,79.0,78.83,79.0,4126.0
2017-07-05 13:00:00,79.0,79.21,78.95,79.19,8182.0,79.0,79.21,78.95,79.19,8182.0
2017-07-05 13:30:00,79.18,79.26,79.07,79.07,6029.0,79.18,79.26,79.07,79.07,6029.0
2017-07-05 14:00:00,79.09,79.17,78.97,79.07,7284.0,79.09,79.17,78.97,79.07,7284.0
2017-07-05 14:30:00,79.02,79.09,78.79,78.79,12743.0,79.02,79.09,78.79,78.79,12743.0
2017-07-05 15:00:00,78.73,79.05,78.69,78.93,30342.0,78.73,79.05,78.69,78.93,30342.0
2017-07-05 15:30:00,78.9,79.09,78.86,78.86,74328.0,78.9,79.09,78.86,78.86,74328.0
2017-07-06 09:30:00,78.15,78.45,77.85,78.18,23248.0,78.15,78.45,77.85,78.18,23248.0
2017-07-06 10:00:00,78.11,78.19,77.79,77.84,15382.0,78.11,78.19,77.79,77.84,15382.0
2017-07-06 10:30:00,77.87,78.05,77.75,77.95,14940.0,77.87,78.05,77.75,77.95,14940.0
2017-07-06 11:00:00,77.97,78.54,77.94,78.49,19926.0,77.97,78.54,77.94,78.49,19926.0
2017-07-06 11:30:00,78.47,78.55,78.2,78.25,16822.0,78.47,78.55,78.2,78.25,16822.0
2017-07-06 12:00:00,78.27,78.36,78.1,78.1,5900.0,78.27,78.36,78.1,78.1,5900.0
2017-07-06 12:30:00,78.07,78.14,77.97,78.01,10051.0,78.07,78.14,77.97,78.01,10051.0
2017-07-06 13:00:00,78.01,78.16,77.87,78.16,10586.0,78.01,78.16,77.87,78.16,10586.0
2017-07-06 13:30:00,78.12,78.14,77.84,77.93,7991.0,78.12,78.14,77.84,77.93,7991.0
2017-07-06 14:00:00,77.89,78.0,77.78,77.91,11332.0,77.89,78.0,77.78,77.91,11332.0
2017-07-06 14:30:00,77.88,77.93,77.68,77.79,14011.0,77.88,77.93,77.68,77.79,14011.0
2017-07-06 15:00:00,77.8,77.81,77.54,77.54,34988.0,77.8,77.81,77.54,77.54,34988.0
2017-07-06 15:30:00,77.56,77.57,77.33,77.47,75701.0,77.56,77.57,77.33,77.47,75701.0
2017-07-07 09:30:00,77.81,78.55,77.29,78.51,14402.0,77.81,78.55,77.29,78.51,14402.0
2017-07-07 10:00:00,78.47,78.71,78.36,78.49,21523.0,78.47,78.71,78.36,78.49,21523.0
2017-07-07 10:30:00,78.56,78.56,78.2,78.25,7796.0,78.56,78.56,78.2,78.25,7796.0
2017-07-07 11:00:00,78.23,78.45,78.2,78.42,15361.0,78.23,78.45,78.2,78.42,15361.0
2017-07-07 11:30:00,78.5,78.97,78.5,78.87,29811.0,78.5,78.97,78.5,78.87,29811.0
2017-07-07 12:00:00,78.82,79.12,78.78,79.03,19671.0,78.82,79.12,78.78,79.03,19671.0
2017-07-07 12:30:00,78.94,79.05,78.9,79.02,3001.0,78.94,79.05,78.9,79.02,3001.0
2017-07-07 13:00:00,79.08,79.24,79.03,79.05,7226.0,79.08,79.24,79.03,79.05,7226.0
2017-07-07 13:30:00,79.09,79.21,78.99,79.02,7011.0,79.09,79.21,78.99,79.02,7011.0
2017-07-07 14:00:00,78.98,79.12,78.9,78.9,7646.0,78.98,79.12,78.9,78.9,7646.0
2017-07-07 14:30:00,78.91,79.09,78.9,78.99,10248.0,78.91,79.09,78.9,78.99,10248.0
2017-07-07 15:00:00,79.03,79.04,78.9,78.91,9381.0,79.03,79.04,78.9,78.91,9381.0
2017-07-07 15:30:00,78.93,78.95,78.76,78.78,60220.0,78.93,78.95,78.76,78.78,60220.0
2017-07-10 09:30:00,78.71,78.95,78.09,78.12,33574.0,78.71,78.95,78.09,78.12,33574.0
2017-07-10 10:00:00,78.07,78.5,77.99,78.34,18344.0,78.07,78.5,77.99,78.34,18344.0
2017-07-10 10:30:00,78.35,78.42,77.77,77.94,38830.0,78.35,78.42,77.77,77.94,38830.0
2017-07-10 11:00:00,77.95,78.02,77.5,77.88,43447.0,77.95,78.02,77.5,77.88,43447.0
2017-07-10 11:30:00,77.91,78.38,77.91,78.32,19544.0,77.91,78.38,77.91,78.32,19544.0
2017-07-10 12:00:00,78.34,78.53,78.32,78.37,19298.0,78.34,78.53,78.32,78.37,19298.0
2017-07-10 12:30:00,78.41,78.44,78.13,78.19,15705.0,78.41,78.44,78.13,78.19,15705.0
2017-07-10 13:00:00,78.19,78.23,78.0,78.11,11916.0,78.19,78.23,78.0,78.11,11916.0
2017-07-10 13:30:00,78.1,78.23,78.02,78.12,10936.0,78.1,78.23,78.02,78.12,10936.0
2017-07-10 14:00:00,78.1,78.32,78.08,78.24,13046.0,78.1,78.32,78.08,78.24,13046.0
2017-07-10 14:30:00,78.28,78.37,78.17,78.28,15974.0,78.28,78.37,78.17,78.28,15974.0
2017-07-10 15:00:00,78.38,78.38,78.13,78.28,16125.0,78.38,78.38,78.13,78.28,16125.0
2017-07-10 15:30:00,78.3,78.47,78.25,78.36,79581.0,78.3,78.47,78.25,78.36,79581.0
2017-07-11 09:30:00,78.42,78.71,78.14,78.61,8488.0,78.42,78.71,78.14,78.61,8488.0
2017-07-11 10:00:00,78.54,78.78,78.5,78.61,8359.0,78.54,78.78,78.5,78.61,8359.0
2017-07-11 10:30:00,78.59,78.88,78.55,78.74,4878.0,78.59,78.88,78.55,78.74,4878.0
2017-07-11 11:00:00,78.77,78.78,78.09,78.19,10300.0,78.77,78.78,78.09,78.19,10300.0
2017-07-11 11:30:00,78.18,78.73,78.18,78.67,14032.0,78.18,78.73,78.18,78.67,14032.0
2017-07-11 12:00:00,78.69,78.76,78.61,78.7,8435.0,78.69,78.76,78.61,78.7,8435.0
2017-07-11 12:30:00,78.74,78.84,78.64,78.75,12188.0,78.74,78.84,78.64,78.75,12188.0
2017-07-11 13:00:00,78.83,78.86,78.76,78.79,3661.0,78.83,78.86,78.76,78.79,3661.0
2017-07-11 13:30:00,78.81,79.02,78.78,79.02,8390.0,78.81,79.02,78.78,79.02,8390.0
2017-07-11 14:00:00,79.01,79.03,78.9,78.91,4853.0,79.01,79.03,78.9,78.91,4853.0
2017-07-11 14:30:00,78.97,79.03,78.92,79.01,7593.0,78.97,79.03,78.92,79.01,7593.0
2017-07-11 15:00:00,79.05,79.08,78.9,78.94,21743.0,79.05,79.08,78.9,78.94,21743.0
2017-07-11 15:30:00,78.92,79.07,78.69,78.78,57452.0,78.92,79.07,78.69,78.78,57452.0
2017-07-12 09:30:00,79.54,79.98,79.43,79.79,14734.0,79.54,79.98,79.43,79.79,14734.0
2017-07-12 10:00:00,79.83,80.1,79.63,80.09,10583.0,79.83,80.1,79.63,80.09,10583.0
2017-07-12 10:30:00,80.06,80.29,79.77,79.8,13433.0,80.06,80.29,79.77,79.8,13433.0
2017-07-12 11:00:00,79.71,79.79,79.55,79.72,7067.0,79.71,79.79,79.55,79.72,7067.0
2017-07-12 11:30:00,79.75,79.8,79.6,79.72,6100.0,79.75,79.8,79.6,79.72,6100.0
2017-07-12 12:00:00,79.68,79.7,79.53,79.63,9049.0,79.68,79.7,79.53,79.63,9049.0
2017-07-12 12:30:00,79.57,79.64,79.42,79.58,17708.0,79.57,79.64,79.42,79.58,17708.0
2017-07-12 13:00:00,79.64,79.64,79.43,79.52,23944.0,79.64,79.64,79.43,79.52,23944.0
2017-07-12 13:30:00,79.55,79.56,79.48,79.51,17116.0,79.55,79.56,79.48,79.51,17116.0
2017-07-12 14:00:00,79.53,79.67,79.49,79.59,25404.0,79.53,79.67,79.49,79.59,25404.0
2017-07-12 14:30:00,79.58,79.62,79.5,79.51,9300.0,79.58,79.62,79.5,79.51,9300.0
2017-07-12 15:00:00,79.5,79.75,79.45,79.7,22736.0,79.5,79.75,79.45,79.7,22736.0
2017-07-12 15:30:00,79.69,79.73,79.52,79.59,79645.0,79.69,79.73,79.52,79.59,79645.0
2017-07-13 09:30:00,79.73,79.89,79.36,79.89,6376.0,79.73,79.89,79.36,79.89,6376.0
2017-07-13 10:00:00,79.87,79.96,79.49,79.49,29557.0,79.87,79.96,79.49,79.49,29557.0
2017-07-13 10:30:00,79.56,79.81,79.4,79.79,7096.0,79.56,79.81,79.4,79.79,7096.0
2017-07-13 11:00:00,79.8,79.85,79.69,79.69,5400.0,79.8,79.85,79.69,79.69,5400.0
2017-07-13 11:30:00,79.75,79.83,79.7,79.76,6200.0,79.75,79.83,79.7,79.76,6200.0
2017-07-13 12:00:00,79.77,80.01,79.73,79.93,3249.0,79.77,80.01,79.73,79.93,3249.0
2017-07-13 12:30:00,79.96,80.07,79.83,80.06,6625.0,79.96,80.07,79.83,80.06,6625.0
2017-07-13 13:00:00,80.03,80.03,79.88,79.95,2350.0,80.03,80.03,79.88,79.95,2350.0
2017-07-13 13:30:00,79.89,79.96,79.81,79.95,12000.0,79.89,79.96,79.81,79.95,12000.0
2017-07-13 14:00:00,79.93,79.94,79.78,79.82,10430.0,79.93,79.94,79.78,79.82,10430.0
2017-07-13 14:30:00,79.82,79.95,79.82,79.9,17132.0,79.82,79.95,79.82,79.9,17132.0
2017-07-13 15:00:00,79.9,79.95,79.8,79.87,13003.0,79.9,79.95,79.8,79.87,13003.0
2017-07-13 15:30:00,79.87,80.13,79.8,79.95,117559.0,79.87,80.13,79.8,79.95,117559.0
2017-07-14 09:30:00,79.93,80.03,79.58,79.79,42497.0,79.93,80.03,79.58,79.79,42497.0
2017-07-14 10:00:00,79.78,80.02,79.61,79.86,10610.0,79.78,80.02,79.61,79.86,10610.0
2017-07-14 10:30:00,79.9,79.99,79.83,79.96,8353.0,79.9,79.99,79.83,79.96,8353.0
2017-07-14 11:00:00,79.88,80.0,79.79,79.87,8510.0,79.88,80.0,79.79,79.87,8510.0
2017-07-14 11:30:00,79.88,80.02,79.88,80.01,5975.0,79.88,80.02,79.88,80.01,5975.0
2017-07-14 12:00:00,80.0,80.3,79.95,80.28,8461.0,80.0,80.3,79.95,80.28,8461.0
2017-07-14 12:30:00,80.27,80.5,80.27,80.41,7165.0,80.27,80.5,80.27,80.41,7165.0
2017-07-14 13:00:00,80.37,80.58,80.37,80.58,5487.0,80.37,80.58,80.37,80.58,5487.0
2017-07-14 13:30:00,80.61,80.66,80.41,80.59,9123.0,80.61,80.66,80.41,80.59,9123.0
2017-07-14 14:00:00,80.59,80.75,80.56,80.7,7924.0,80.59,80.75,80.56,80.7,7924.0
2017-07-14 14:30:00,80.7,80.78,80.67,80.7,8542.0,80.7,80.78,80.67,80.7,8542.0
2017-07-14 15:00:00,80.7,80.99,80.7,80.97,19543.0,80.7,80.99,80.7,80.97,19543.0
2017-07-14 15:30:00,80.99,80.99,80.64,80.71,52977.0,80.99,80.99,80.64,80.71,52977.0
2017-07-17 09:30:00,80.58,80.95,80.09,80.9,17566.0,80.58,80.95,80.09,80.9,17566.0
2017-07-17 10:00:00,80.91,81.04,80.67,80.92,25765.0,80.91,81.04,80.67,80.92,25765.0
2017-07-17 10:30:00,80.97,81.01,80.74,80.79,7164.0,80.97,81.01,80.74,80.79,7164.0
2017-07-17 11:00:00,80.83,80.93,80.77,80.82,6087.0,80.83,80.93,80.77,80.82,6087.0
2017-07-17 11:30:00,80.75,80.77,80.64,80.75,4705.0,80.75,80.77,80.64,80.75,4705.0
2017-07-17 12:00:00,80.78,81.11,80.7,81.11,8958.0,80.78,81.11,80.7,81.11,8958.0
2017-07-17 12:30:00,81.11,81.2,81.03,81.14,9975.0,81.11,81.2,81.03,81.14,9975.0
2017-07-17 13:00:00,81.19,81.23,81.14,81.18,6740.0,81.19,81.23,81.14,81.18,6740.0
2017-07-17 13:30:00,81.18,81.23,81.16,81.23,5998.0,81.18,81.23,81.16,81.23,5998.0
2017-07-17 14:00:00,81.24,81.28,81.13,81.28,9898.0,81.24,81.28,81.13,81.28,9898.0
2017-07-17 14:30:00,81.28,81.34,81.21,81.25,8950.0,81.28,81.34,81.21,81.25,8950.0
2017-07-17 15:00:00,81.27,81.33,81.22,81.24,19921.0,81.27,81.33,81.22,81.24,19921.0
2017-07-17 15:30:00,81.24,81.35,81.24,81.34,67556.0,81.24,81.35,81.24,81.34,67556.0
2017-07-18 09:30:00,81.32,81.32,80.63,81.07,16766.0,81.32,81.32,80.63,81.07,16766.0
2017-07-18 10:00:00,81.07,81.19,80.97,81.02,9063.0,81.07,81.19,80.97,81.02,9063.0
2017-07-18 10:30:00,81.0,81.0,80.41,80.81,10414.0,81.0,81.0,80.41,80.81,10414.0
2017-07-18 11:00:00,80.83,80.89,80.65,80.87,4699.0,80.83,80.89,80.65,80.87,4699.0
2017-07-18 11:30:00,80.86,80.93,80.82,80.9,6606.0,80.86,80.93,80.82,80.9,6606.0
2017-07-18 12:00:00,80.9,81.04,80.87,81.01,6302.0,80.9,81.04,80.87,81.01,6302.0
2017-07-18 12:30:00,81.0,81.04,80.9,80.91,3702.0,81.0,81.04,80.9,80.91,3702.0
2017-07-18 13:00:00,80.85,80.99,80.83,80.91,4200.0,80.85,80.99,80.83,80.91,4200.0
2017-07-18 13:30:00,80.9,81.04,80.9,81.03,5672.0,80.9,81.04,80.9,81.03,5672.0
2017-07-18 14:00:00,81.05,81.09,80.99,81.01,5846.0,81.05,81.09,80.99,81.01,5846.0
2017-07-18 14:30:00,81.0,81.07,80.94,81.03,5598.0,81.0,81.07,80.94,81.03,5598.0
2017-07-18 15:00:00,80.98,81.14,80.95,81.14,10322.0,80.98,81.14,80.95,81.14,10322.0
2017-07-18 15:30:00,81.13,81.26,81.05,81.22,43291.0,81.13,81.26,81.05,81.22,43291.0
2017-07-19 09:30:00,81.65,82.35,81.64,82.31,28647.0,81.65,82.35,81.64,82.31,28647.0
2017-07-19 10:00:00,82.3,82.36,81.88,82.07,17206.0,82.3,82.36,81.88,82.07,17206.0
2017-07-19 10:30:00,82.15,82.16,81.91,82.09,10300.0,82.15,82.16,81.91,82.09,10300.0
2017-07-19 11:00:00,82.1,82.25,82.04,82.19,9610.0,82.1,82.25,82.04,82.19,9610.0
2017-07-19 11:30:00,82.19,82.22,81.98,82.1,16075.0,82.19,82.22,81.98,82.1,16075.0
2017-07-19 12:00:00,82.07,82.3,82.07,82.25,5292.0,82.07,82.3,82.07,82.25,5292.0
2017-07-19 12:30:00,82.25,82.25,82.01,82.15,6586.0,82.25,82.25,82.01,82.15,6586.0
2017-07-19 13:00:00,82.17,82.38,82.16,82.36,6575.0,82.17,82.38,82.16,82.36,6575.0
2017-07-19 13:30:00,82.34,82.44,82.28,82.41,6625.0,82.34,82.44,82.28,82.41,6625.0
2017-07-19 14:00:00,82.42,82.46,82.31,82.42,10732.0,82.42,82.46,82.31,82.42,10732.0
2017-07-19 14:30:00,82.45,82.49,82.35,82.35,10039.0,82.45,82.49,82.35,82.35,10039.0
2017-07-19 15:00:00,82.34,82.5,82.33,82.48,22188.0,82.34,82.5,82.33,82.48,22188.0
2017-07-19 15:30:00,82.48,82.48,82.22,82.33,75423.0,82.48,82.48,82.22,82.33,75423.0
2017-07-20 09:30:00,82.58,82.68,82.14,82.45,12336.0,82.58,82.68,82.14,82.45,12336.0
2017-07-20 10:00:00,82.44,82.44,82.11,82.17,9992.0,82.44,82.44,82.11,82.17,9992.0
2017-07-20 10:30:00,82.18,82.18,81.69,82.17,18981.0,82.18,82.18,81.69,82.17,18981.0
2017-07-20 11:00:00,82.12,82.27,82.09,82.15,11001.0,82.12,82.27,82.09,82.15,11001.0
2017-07-20 11:30:00,82.16,82.52,82.07,82.44,5500.0,82.16,82.52,82.07,82.44,5500.0
2017-07-20 12:00:00,82.41,82.56,82.21,82.52,8111.0,82.41,82.56,82.21,82.52,8111.0
2017-07-20 12:30:00,82.5,82.65,82.46,82.65,7318.0,82.5,82.65,82.46,82.65,7318.0
2017-07-20 13:00:00,82.64,82.65,82.51,82.62,7501.0,82.64,82.65,82.51,82.62,7501.0
2017-07-20 13:30:00,82.63,82.76,82.63,82.76,6861.0,82.63,82.76,82.63,82.76,6861.0
2017-07-20 14:00:00,82.74,82.78,82.72,82.78,7471.0,82.74,82.78,82.72,82.78,7471.0
2017-07-20 14:30:00,82.76,82.76,82.47,82.49,12542.0,82.76,82.76,82.47,82.49,12542.0
2017-07-20 15:00:00,82.48,82.56,82.43,82.51,17437.0,82.48,82.56,82.43,82.51,17437.0
2017-07-20 15:30:00,82.51,82.52,82.33,82.45,62019.0,82.51,82.52,82.33,82.45,62019.0
2017-07-21 09:30:00,82.32,82.64,81.94,82.03,16368.0,82.32,82.64,81.94,82.03,16368.0
2017-07-21 10:00:00,82.0,82.0,81.63,81.73,8850.0,82.0,82.0,81.63,81.73,8850.0
2017-07-21 10:30:00,81.75,82.0,81.63,81.7,7000.0,81.75,82.0,81.63,81.7,7000.0
2017-07-21 11:00:00,81.68,82.09,81.64,82.09,13935.0,81.68,82.09,81.64,82.09,13935.0
2017-07-21 11:30:00,82.08,82.32,82.08,82.32,5628.0,82.08,82.32,82.08,82.32,5628.0
2017-07-21 12:00:00,82.32,82.44,82.28,82.3,9577.0,82.32,82.44,82.28,82.3,9577.0
2017-07-21 12:30:00,82.34,82.54,82.33,82.51,6929.0,82.34,82.54,82.33,82.51,6929.0
2017-07-21 13:00:00,82.51,82.59,82.4,82.41,8289.0,82.51,82.59,82.4,82.41,8289.0
2017-07-21 13:30:00,82.43,82.47,82.31,82.47,7136.0,82.43,82.47,82.31,82.47,7136.0
2017-07-21 14:00:00,82.49,82.49,82.29,82.3,8721.0,82.49,82.49,82.29,82.3,8721.0
2017-07-21 14:30:00,82.32,82.38,82.25,82.36,7636.0,82.32,82.38,82.25,82.36,7636.0
2017-07-21 15:00:00,82.38,82.48,82.37,82.41,14842.0,82.38,82.48,82.37,82.41,14842.0
2017-07-21 15:30:00,82.41,82.48,82.31,82.41,43213.0,82.41,82.48,82.31,82.41,43213.0
2017-07-24 09:30:00,82.45,82.82,82.04,82.54,11611.0,82.45,82.82,82.04,82.54,11611.0
2017-07-24 10:00:00,82.51,82.51,82.35,82.49,7489.0,82.51,82.51,82.35,82.49,7489.0
2017-07-24 10:30:00,82.3,82.45,82.18,82.24,5801.0,82.3,82.45,82.18,82.24,5801.0
2017-07-24 11:00:00,82.15,82.31,82.15,82.28,5960.0,82.15,82.31,82.15,82.28,5960.0
2017-07-24 11:30:00,82.28,82.49,82.28,82.42,6643.0,82.28,82.49,82.28,82.42,6643.0
2017-07-24 12:00:00,82.37,82.51,82.3,82.42,7139.0,82.37,82.51,82.3,82.42,7139.0
2017-07-24 12:30:00,82.42,82.48,82.21,82.4,5599.0,82.42,82.48,82.21,82.4,5599.0
2017-07-24 13:00:00,82.42,82.54,82.35,82.54,4000.0,82.42,82.54,82.35,82.54,4000.0
2017-07-24 13:30:00,82.49,82.67,82.44,82.6,7651.0,82.49,82.67,82.44,82.6,7651.0
2017-07-24 14:00:00,82.59,82.7,82.54,82.66,4850.0,82.59,82.7,82.54,82.66,4850.0
2017-07-24 14:30:00,82.64,82.75,82.57,82.71,7660.0,82.64,82.75,82.57,82.71,7660.0
2017-07-24 15:00:00,82.72,82.89,82.72,82.86,12225.0,82.72,82.89,82.72,82.86,12225.0
2017-07-24 15:30:00,82.82,82.86,82.65,82.67,32941.0,82.82,82.86,82.65,82.67,32941.0
2017-07-25 09:30:00,83.09,83.33,82.89,83.29,17275.0,83.09,83.33,82.89,83.29,17275.0
2017-07-25 10:00:00,83.32,83.72,83.25,83.66,11372.0,83.32,83.72,83.25,83.66,11372.0
2017-07-25 10:30:00,83.75,83.91,83.65,83.91,17570.0,83.75,83.91,83.65,83.91,17570.0
2017-07-25 11:00:00,83.91,84.21,83.84,84.16,19907.0,83.91,84.21,83.84,84.16,19907.0
2017-07-25 11:30:00,84.14,84.19,83.99,84.12,17134.0,84.14,84.19,83.99,84.12,17134.0
2017-07-25 12:00:00,84.06,84.09,83.58,83.75,9487.0,84.06,84.09,83.58,83.75,9487.0
2017-07-25 12:30:00,83.73,83.8,83.67,83.8,6138.0,83.73,83.8,83.67,83.8,6138.0
2017-07-25 13:00:00,83.76,83.79,83.52,83.58,5820.0,83.76,83.79,83.52,83.58,5820.0
2017-07-25 13:30:00,83.57,83.65,83.49,83.55,9874.0,83.57,83.65,83.49,83.55,9874.0
2017-07-25 14:00:00,83.54,83.73,83.42,83.73,9890.0,83.54,83.73,83.42,83.73,9890.0
2017-07-25 14:30:00,83.72,83.84,83.65,83.79,13910.0,83.72,83.84,83.65,83.79,13910.0
2017-07-25 15:00:00,83.79,83.87,83.66,83.78,21826.0,83.79,83.87,83.66,83.78,21826.0
2017-07-25 15:30:00,83.76,83.93,83.68,83.86,83929.0,83.76,83.93,83.68,83.86,83929.0
2017-07-26 09:30:00,84.04,84.04,83.64,83.89,26431.0,84.04,84.04,83.64,83.89,26431.0
2017-07-26 10:00:00,83.8,83.96,83.48,83.55,52063.0,83.8,83.96,83.48,83.55,52063.0
2017-07-26 10:30:00,83.55,83.63,82.81,83.01,43075.0,83.55,83.63,82.81,83.01,43075.0
2017-07-26 11:00:00,83.0,83.37,82.96,83.14,103472.0,83.0,83.37,82.96,83.14,103472.0
2017-07-26 11:30:00,83.09,83.36,83.05,83.31,65392.0,83.09,83.36,83.05,83.31,65392.0
2017-07-26 12:00:00,83.35,83.97,83.35,83.54,33953.0,83.35,83.97,83.35,83.54,33953.0
2017-07-26 12:30:00,83.52,83.72,83.51,83.53,10239.0,83.52,83.72,83.51,83.53,10239.0
2017-07-26 13:00:00,83.5,83.61,83.4,83.61,17242.0,83.5,83.61,83.4,83.61,17242.0
2017-07-26 13:30:00,83.59,83.66,83.52,83.52,11875.0,83.59,83.66,83.52,83.52,11875.0
2017-07-26 14:00:00,83.52,83.67,83.44,83.63,15486.0,83.52,83.67,83.44,83.63,15486.0
2017-07-26 14:30:00,83.59,83.73,83.53,83.58,12250.0,83.59,83.73,83.53,83.58,12250.0
2017-07-26 15:00:00,83.6,83.62,83.47,83.49,15790.0,83.6,83.62,83.47,83.49,15790.0
2017-07-26 15:30:00,83.51,83.72,83.48,83.64,73135.0,83.51,83.72,83.48,83.64,73135.0
2017-07-27 09:30:00,84.4,84.44,83.58,83.95,11286.0,84.4,84.44,83.58,83.95,11286.0
2017-07-27 10:00:00,83.94,84.09,83.8,84.08,15689.0,83.94,84.09,83.8,84.08,15689.0
2017-07-27 10:30:00,84.08,84.35,84.01,84.24,13149.0,84.08,84.35,84.01,84.24,13149.0
2017-07-27 11:00:00,84.21,84.32,84.02,84.02,25054.0,84.21,84.32,84.02,84.02,25054.0
2017-07-27 11:30:00,84.03,84.53,84.02,84.41,71939.0,84.03,84.53,84.02,84.41,71939.0
2017-07-27 12:00:00,84.46,84.46,84.11,84.11,7305.0,84.46,84.46,84.11,84.11,7305.0
2017-07-27 12:30:00,84.12,84.13,83.45,83.49,11762.0,84.12,84.13,83.45,83.49,11762.0
2017-07-27 13:00:00,83.49,83.9,83.08,83.34,100988.0,83.49,83.9,83.08,83.34,100988.0
2017-07-27 13:30:00,83.23,83.41,82.74,83.04,20755.0,83.23,83.41,82.74,83.04,20755.0
2017-07-27 14:00:00,83.12,83.46,83.1,83.28,5477.0,83.12,83.46,83.1,83.28,5477.0
2017-07-27 14:30:00,83.29,83.36,82.94,83.19,9283.0,83.29,83.36,82.94,83.19,9283.0
2017-07-27 15:00:00,83.17,83.3,83.09,83.28,39475.0,83.17,83.3,83.09,83.28,39475.0
2017-07-27 15:30:00,83.25,83.49,83.2,83.43,68214.0,83.25,83.49,83.2,83.43,68214.0
2017-07-28 09:30:00,83.42,83.6,82.73,82.88,27312.0,83.42,83.6,82.73,82.88,27312.0
2017-07-28 10:00:00,82.86,83.01,82.37,82.81,28093.0,82.86,83.01,82.37,82.81,28093.0
2017-07-28 10:30:00,82.83,82.83,82.41,82.48,15364.0,82.83,82.83,82.41,82.48,15364.0
2017-07-28 11:00:00,82.51,82.67,82.39,82.41,10465.0,82.51,82.67,82.39,82.41,10465.0
2017-07-28 11:30:00,82.42,82.46,82.21,82.24,23229.0,82.42,82.46,82.21,82.24,23229.0
2017-07-28 12:00:00,82.21,82.27,81.84,81.97,49302.0,82.21,82.27,81.84,81.97,49302.0
2017-07-28 12:30:00,81.92,82.01,81.47,81.5,88183.0,81.92,82.01,81.47,81.5,88183.0
2017-07-28 13:00:00,81.48,81.64,81.24,81.48,116954.0,81.48,81.64,81.24,81.48,116954.0
2017-07-28 13:30:00,81.46,82.06,81.37,81.87,89457.0,81.46,82.06,81.37,81.87,89457.0
2017-07-28 14:00:00,81.89,81.92,81.75,81.83,42284.0,81.89,81.92,81.75,81.83,42284.0
2017-07-28 14:30:00,81.83,81.89,81.72,81.8,23744.0,81.83,81.89,81.72,81.8,23744.0
2017-07-28 15:00:00,81.81,81.85,81.74,81.78,19339.0,81.81,81.85,81.74,81.78,19339.0
2017-07-28 15:30:00,81.79,81.92,81.76,81.8,111654.0,81.79,81.92,81.76,81.8,111654.0
2017-07-31 09:30:00,81.81,81.99,81.51,81.56,23029.0,81.81,81.99,81.51,81.56,23029.0
2017-07-31 10:00:00,81.61,81.65,81.38,81.62,24064.0,81.61,81.65,81.38,81.62,24064.0
2017-07-31 10:30:00,81.66,81.66,81.04,81.1,48182.0,81.66,81.66,81.04,81.1,48182.0
2017-07-31 11:00:00,81.12,81.58,81.03,81.52,82461.0,81.12,81.58,81.03,81.52,82461.0
2017-07-31 11:30:00,81.52,81.6,81.32,81.35,27414.0,81.52,81.6,81.32,81.35,27414.0
2017-07-31 12:00:00,81.36,81.4,81.28,81.35,39825.0,81.36,81.4,81.28,81.35,39825.0
2017-07-31 12:30:00,81.36,81.46,81.32,81.34,32700.0,81.36,81.46,81.32,81.34,32700.0
2017-07-31 13:00:00,81.31,81.46,81.31,81.39,13174.0,81.31,81.46,81.31,81.39,13174.0
2017-07-31 13:30:00,81.4,81.43,81.32,81.33,13375.0,81.4,81.43,81.32,81.33,13375.0
2017-07-31 14:00:00,81.33,81.64,81.32,81.62,23157.0,81.33,81.64,81.32,81.62,23157.0
2017-07-31 14:30:00,81.62,81.64,81.5,81.55,14420.0,81.62,81.64,81.5,81.55,14420.0
2017-07-31 15:00:00,81.55,81.6,81.52,81.56,36340.0,81.55,81.6,81.52,81.56,36340.0
2017-07-31 15:30:00,81.59,81.62,81.24,81.29,88102.0,81.59,81.62,81.24,81.29,88102.0
2017-08-01 09:30:00,81.87,82.33,81.41,81.64,19707.0,81.87,82.33,81.41,81.64,19707.0
2017-08-01 10:00:00,81.6,81.66,81.07,81.33,13700.0,81.6,81.66,81.07,81.33,13700.0
2017-08-01 10:30:00,81.33,81.56,81.29,81.4,34308.0,81.33,81.56,81.29,81.4,34308.0
2017-08-01 11:00:00,81.4,81.85,81.39,81.61,25523.0,81.4,81.85,81.39,81.61,25523.0
2017-08-01 11:30:00,81.7,81.85,81.51,81.73,32930.0,81.7,81.85,81.51,81.73,32930.0
2017-08-01 12:00:00,81.69,81.69,81.54,81.61,5775.0,81.69,81.69,81.54,81.61,5775.0
2017-08-01 12:30:00,81.55,81.69,81.55,81.65,5063.0,81.55,81.69,81.55,81.65,5063.0
2017-08-01 13:00:00,81.67,81.72,81.59,81.59,7600.0,81.67,81.72,81.59,81.59,7600.0
2017-08-01 13:30:00,81.59,81.96,81.57,81.95,11669.0,81.59,81.96,81.57,81.95,11669.0
2017-08-01 14:00:00,81.95,81.99,81.78,81.87,9789.0,81.95,81.99,81.78,81.87,9789.0
2017-08-01 14:30:00,81.86,81.87,81.7,81.84,9269.0,81.86,81.87,81.7,81.84,9269.0
2017-08-01 15:00:00,81.83,81.84,81.73,81.82,15769.0,81.83,81.84,81.73,81.82,15769.0
2017-08-01 15:30:00,81.81,81.97,81.73,81.83,53733.0,81.81,81.97,81.73,81.83,53733.0
2017-08-02 09:30:00,82.02,82.16,81.64,81.91,9921.0,82.02,82.16,81.64,81.91,9921.0
2017-08-02 10:00:00,81.93,82.05,81.73,81.8,25879.0,81.93,82.05,81.73,81.8,25879.0
2017-08-02 10:30:00,81.8,81.87,81.36,81.37,33654.0,81.8,81.87,81.36,81.37,33654.0
2017-08-02 11:00:00,81.38,81.55,81.19,81.55,44765.0,81.38,81.55,81.19,81.55,44765.0
2017-08-02 11:30:00,81.49,81.82,81.47,81.62,34671.0,81.49,81.82,81.47,81.62,34671.0
2017-08-02 12:00:00,81.62,81.72,81.52,81.61,9940.0,81.62,81.72,81.52,81.61,9940.0
2017-08-02 12:30:00,81.57,81.64,81.51,81.59,23970.0,81.57,81.64,81.51,81.59,23970.0
2017-08-02 13:00:00,81.59,82.17,81.5,81.81,90640.0,81.59,82.17,81.5,81.81,90640.0
2017-08-02 13:30:00,81.85,81.94,81.72,81.77,21687.0,81.85,81.94,81.72,81.77,21687.0
2017-08-02 14:00:00,81.8,81.81,81.57,81.67,37379.0,81.8,81.81,81.57,81.67,37379.0
2017-08-02 14:30:00,81.67,82.18,81.65,81.94,71697.0,81.67,82.18,81.65,81.94,71697.0
2017-08-02 15:00:00,81.94,82.11,81.73,81.76,44389.0,81.94,82.11,81.73,81.76,44389.0
2017-08-02 15:30:00,81.75,81.76,81.51,81.64,72358.0,81.75,81.76,81.51,81.64,72358.0
2017-08-03 09:30:00,82.3,82.99,81.41,81.95,78959.0,82.3,82.99,81.41,81.95,78959.0
2017-08-03 10:00:00,82.06,82.17,81.8,82.11,31532.0,82.06,82.17,81.8,82.11,31532.0
2017-08-03 10:30:00,82.08,82.2,81.7,81.93,33211.0,82.08,82.2,81.7,81.93,33211.0
2017-08-03 11:00:00,81.9,82.06,81.75,81.85,22091.0,81.9,82.06,81.75,81.85,22091.0
2017-08-03 11:30:00,81.91,81.97,81.77,81.86,52477.0,81.91,81.97,81.77,81.86,52477.0
2017-08-03 12:00:00,81.88,81.88,81.14,81.24,22998.0,81.88,81.88,81.14,81.24,22998.0
2017-08-03 12:30:00,81.24,81.56,81.19,81.48,19296.0,81.24,81.56,81.19,81.48,19296.0
2017-08-03 13:00:00,81.52,81.52,80.55,80.58,31015.0,81.52,81.52,80.55,80.58,31015.0
2017-08-03 13:30:00,80.67,81.25,80.53,80.8,35530.0,80.67,81.25,80.53,80.8,35530.0
2017-08-03 14:00:00,80.72,81.01,80.6,80.6,25578.0,80.72,81.01,80.6,80.6,25578.0
2017-08-03 14:30:00,80.63,81.02,80.54,80.66,19525.0,80.63,81.02,80.54,80.66,19525.0
2017-08-03 15:00:00,80.54,80.65,80.03,80.15,48471.0,80.54,80.65,80.03,80.15,48471.0
2017-08-03 15:30:00,80.18,80.39,79.99,80.33,119032.0,80.18,80.39,79.99,80.33,119032.0
2017-08-04 09:30:00,80.79,80.8,79.8,80.72,78665.0,80.79,80.8,79.8,80.72,78665.0
2017-08-04 10:00:00,80.71,80.76,80.13,80.61,58762.0,80.71,80.76,80.13,80.61,58762.0
2017-08-04 10:30:00,80.67,80.7,80.25,80.25,14830.0,80.67,80.7,80.25,80.25,14830.0
2017-08-04 11:00:00,80.3,80.56,80.26,80.33,20039.0,80.3,80.56,80.26,80.33,20039.0
2017-08-04 11:30:00,80.37,80.44,80.19,80.28,12000.0,80.37,80.44,80.19,80.28,12000.0
2017-08-04 12:00:00,80.29,80.32,80.13,80.27,10705.0,80.29,80.32,80.13,80.27,10705.0
2017-08-04 12:30:00,80.24,80.32,80.08,80.08,5747.0,80.24,80.32,80.08,80.08,5747.0
2017-08-04 13:00:00,80.08,80.15,79.98,79.98,7644.0,80.08,80.15,79.98,79.98,7644.0
2017-08-04 13:30:00,80.02,80.08,79.95,80.07,10250.0,80.02,80.08,79.95,80.07,10250.0
2017-08-04 14:00:00,80.09,80.15,80.03,80.06,26471.0,80.09,80.15,80.03,80.06,26471.0
2017-08-04 14:30:00,80.06,80.09,79.87,79.94,12715.0,80.06,80.09,79.87,79.94,12715.0
2017-08-04 15:00:00,79.95,80.03,79.87,79.93,26036.0,79.95,80.03,79.87,79.93,26036.0
2017-08-04 15:30:00,79.94,79.94,79.7,79.8,74475.0,79.94,79.94,79.7,79.8,74475.0
2017-08-07 09:30:00,79.82,79.88,78.89,79.33,33177.0,79.82,79.88,78.89,79.33,33177.0
2017-08-07 10:00:00,79.3,79.3,78.78,78.97,30267.0,79.3,79.3,78.78,78.97,30267.0
2017-08-07 10:30:00,79.0,79.2,78.91,79.05,27010.0,79.0,79.2,78.91,79.05,27010.0
2017-08-07 11:00:00,79.04,79.39,79.04,79.32,15603.0,79.04,79.39,79.04,79.32,15603.0
2017-08-07 11:30:00,79.34,79.64,79.29,79.4,18022.0,79.34,79.64,79.29,79.4,18022.0
2017-08-07 12:00:00,79.46,79.46,79.28,79.29,15657.0,79.46,79.46,79.28,79.29,15657.0
2017-08-07 12:30:00,79.34,79.37,79.21,79.24,17777.0,79.34,79.37,79.21,79.24,17777.0
2017-08-07 13:00:00,79.26,79.33,79.07,79.11,51750.0,79.26,79.33,79.07,79.11,51750.0
2017-08-07 13:30:00,79.14,79.3,78.96,79.0,31932.0,79.14,79.3,78.96,79.0,31932.0
2017-08-07 14:00:00,78.98,79.18,78.98,79.17,15111.0,78.98,79.18,78.98,79.17,15111.0
2017-08-07 14:30:00,79.18,79.27,79.15,79.15,14902.0,79.18,79.27,79.15,79.15,14902.0
2017-08-07 15:00:00,79.15,79.15,79.0,79.1,41107.0,79.15,79.15,79.0,79.1,41107.0
2017-08-07 15:30:00,79.08,79.1,78.82,78.85,95466.0,79.08,79.1,78.82,78.85,95466.0
2017-08-08 09:30:00,78.87,78.9,78.33,78.72,42032.0,78.87,78.9,78.33,78.72,42032.0
2017-08-08 10:00:00,78.73,78.8,78.52,78.53,20178.0,78.73,78.8,78.52,78.53,20178.0
2017-08-08 10:30:00,78.52,78.85,78.44,78.74,25004.0,78.52,78.85,78.44,78.74,25004.0
2017-08-08 11:00:00,78.75,78.79,78.59,78.59,25162.0,78.75,78.79,78.59,78.59,25162.0
2017-08-08 11:30:00,78.62,78.86,78.59,78.78,30945.0,78.62,78.86,78.59,78.78,30945.0
2017-08-08 12:00:00,78.74,78.82,78.6,78.6,17911.0,78.74,78.82,78.6,78.6,17911.0
2017-08-08 12:30:00,78.66,78.7,78.22,78.3,23821.0,78.66,78.7,78.22,78.3,23821.0
2017-08-08 13:00:00,78.31,78.36,78.16,78.27,8854.0,78.31,78.36,78.16,78.27,8854.0
2017-08-08 13:30:00,78.2,78.35,78.03,78.3,24346.0,78.2,78.35,78.03,78.3,24346.0
2017-08-08 14:00:00,78.33,78.42,78.23,78.33,21492.0,78.33,78.42,78.23,78.33,21492.0
2017-08-08 14:30:00,78.33,78.44,78.19,78.2,19410.0,78.33,78.44,78.19,78.2,19410.0
2017-08-08 15:00:00,78.22,78.25,77.92,77.98,105561.0,78.22,78.25,77.92,77.98,105561.0
2017-08-08 15:30:00,77.98,77.98,77.74,77.88,88452.0,77.98,77.98,77.74,77.88,88452.0
2017-08-09 09:30:00,77.55,77.83,77.12,77.38,32249.0,77.55,77.83,77.12,77.38,32249.0
2017-08-09 10:00:00,77.27,77.4,76.88,76.96,47752.0,77.27,77.4,76.88,76.96,47752.0
2017-08-09 10:30:00,76.96,77.35,76.92,77.22,12495.0,76.96,77.35,76.92,77.22,12495.0
2017-08-09 11:00:00,77.25,77.25,76.95,77.11,10436.0,77.25,77.25,76.95,77.11,10436.0
2017-08-09 11:30:00,77.05,77.4,77.0,77.31,8513.0,77.05,77.4,77.0,77.31,8513.0
2017-08-09 12:00:00,77.27,77.32,77.11,77.26,7523.0,77.27,77.32,77.11,77.26,7523.0
2017-08-09 12:30:00,77.25,77.31,77.15,77.21,13317.0,77.25,77.31,77.15,77.21,13317.0
2017-08-09 13:00:00,77.2,77.35,77.19,77.25,8935.0,77.2,77.35,77.19,77.25,8935.0
2017-08-09 13:30:00,77.24,77.32,77.2,77.29,12520.0,77.24,77.32,77.2,77.29,12520.0
2017-08-09 14:00:00,77.31,77.32,77.13,77.14,15590.0,77.31,77.32,77.13,77.14,15590.0
2017-08-09 14:30:00,77.12,77.17,76.92,76.92,11827.0,77.12,77.17,76.92,76.92,11827.0
2017-08-09 15:00:00,76.92,77.01,76.85,76.94,16067.0,76.92,77.01,76.85,76.94,16067.0
2017-08-09 15:30:00,76.96,77.2,76.93,77.15,71401.0,76.96,77.2,76.93,77.15,71401.0
2017-08-10 09:30:00,76.63,77.06,76.59,76.78,9588.0,76.63,77.06,76.59,76.78,9588.0
2017-08-10 10:00:00,76.63,76.66,76.13,76.55,47601.0,76.63,76.66,76.13,76.55,47601.0
2017-08-10 10:30:00,76.57,76.6,76.25,76.36,7303.0,76.57,76.6,76.25,76.36,7303.0
2017-08-10 11:00:00,76.35,76.36,76.09,76.22,10005.0,76.35,76.36,76.09,76.22,10005.0
2017-08-10 11:30:00,76.22,76.31,76.1,76.18,13443.0,76.22,76.31,76.1,76.18,13443.0
2017-08-10 12:00:00,76.17,76.17,76.05,76.07,4672.0,76.17,76.17,76.05,76.07,4672.0
2017-08-10 12:30:00,76.05,76.11,75.78,75.87,25104.0,76.05,76.11,75.78,75.87,25104.0
2017-08-10 13:00:00,75.94,76.17,75.94,76.09,20242.0,75.94,76.17,75.94,76.09,20242.0
2017-08-10 13:30:00,76.14,76.18,75.94,76.04,11815.0,76.14,76.18,75.94,76.04,11815.0
2017-08-10 14:00:00,76.03,76.32,76.01,76.28,7637.0,76.03,76.32,76.01,76.28,7637.0
2017-08-10 14:30:00,76.27,76.39,75.88,76.0,23982.0,76.27,76.39,75.88,76.0,23982.0
2017-08-10 15:00:00,76.01,76.04,75.62,75.67,18499.0,76.01,76.04,75.62,75.67,18499.0
2017-08-10 15:30:00,75.73,75.73,75.39,75.4,53752.0,75.73,75.73,75.39,75.4,53752.0
2017-08-11 09:30:00,75.02,75.76,75.02,75.49,16062.0,75.02,75.76,75.02,75.49,16062.0
2017-08-11 10:00:00,75.54,75.7,75.31,75.37,24081.0,75.54,75.7,75.31,75.37,24081.0
2017-08-11 10:30:00,75.34,75.57,75.33,75.57,29906.0,75.34,75.57,75.33,75.57,29906.0
2017-08-11 11:00:00,75.54,75.55,74.95,74.95,18952.0,75.54,75.55,74.95,74.95,18952.0
2017-08-11 11:30:00,74.97,75.11,74.97,75.01,4049.0,74.97,75.11,74.97,75.01,4049.0
2017-08-11 12:00:00,74.94,75.03,74.86,74.99,4287.0,74.94,75.03,74.86,74.99,4287.0
2017-08-11 12:30:00,74.99,75.04,74.96,74.98,1865.0,74.99,75.04,74.96,74.98,1865.0
2017-08-11 13:00:00,75.04,75.14,74.96,74.99,3896.0,75.04,75.14,74.96,74.99,3896.0
2017-08-11 13:30:00,75.01,75.14,74.98,75.11,4449.0,75.01,75.14,74.98,75.11,4449.0
2017-08-11 14:00:00,75.1,75.4,75.06,75.24,17064.0,75.1,75.4,75.06,75.24,17064.0
2017-08-11 14:30:00,75.23,75.27,75.06,75.09,20090.0,75.23,75.27,75.06,75.09,20090.0
2017-08-11 15:00:00,75.15,75.24,75.07,75.24,10937.0,75.15,75.24,75.07,75.24,10937.0
2017-08-11 15:30:00,75.25,75.4,75.2,75.29,49159.0,75.25,75.4,75.2,75.29,49159.0
2017-08-14 09:30:00,76.14,76.29,76.02,76.09,22247.0,76.14,76.29,76.02,76.09,22247.0
2017-08-14 10:00:00,76.09,76.14,75.78,75.94,8550.0,76.09,76.14,75.78,75.94,8550.0
2017-08-14 10:30:00,76.0,76.19,75.89,75.89,11247.0,76.0,76.19,75.89,75.89,11247.0
2017-08-14 11:00:00,75.87,75.96,75.68,75.95,7737.0,75.87,75.96,75.68,75.95,7737.0
2017-08-14 11:30:00,75.97,76.11,75.68,75.87,22019.0,75.97,76.11,75.68,75.87,22019.0
2017-08-14 12:00:00,75.89,76.11,75.79,75.91,25226.0,75.89,76.11,75.79,75.91,25226.0
2017-08-14 12:30:00,75.91,76.0,75.82,75.97,4681.0,75.91,76.0,75.82,75.97,4681.0
2017-08-14 13:00:00,75.94,76.05,75.94,75.95,6816.0,75.94,76.05,75.94,75.95,6816.0
2017-08-14 13:30:00,75.9,76.03,75.83,76.02,13382.0,75.9,76.03,75.83,76.02,13382.0
2017-08-14 14:00:00,76.05,76.14,76.0,76.1,9393.0,76.05,76.14,76.0,76.1,9393.0
2017-08-14 14:30:00,76.13,76.23,76.11,76.19,14897.0,76.13,76.23,76.11,76.19,14897.0
2017-08-14 15:00:00,76.18,76.4,76.18,76.39,13959.0,76.18,76.4,76.18,76.39,13959.0
2017-08-14 15:30:00,76.39,76.51,76.36,76.42,68076.0,76.39,76.51,76.36,76.42,68076.0
2017-08-15 09:30:00,76.84,76.96,76.16,76.27,17685.0,76.84,76.96,76.16,76.27,17685.0
2017-08-15 10:00:00,76.3,76.3,75.95,76.07,37135.0,76.3,76.3,75.95,76.07,37135.0
2017-08-15 10:30:00,76.05,76.05,75.85,75.85,8870.0,76.05,76.05,75.85,75.85,8870.0
2017-08-15 11:00:00,75.91,75.97,75.79,75.83,12070.0,75.91,75.97,75.79,75.83,12070.0
2017-08-15 11:30:00,75.85,75.87,75.59,75.59,17081.0,75.85,75.87,75.59,75.59,17081.0
2017-08-15 12:00:00,75.63,75.98,75.61,75.94,30321.0,75.63,75.98,75.61,75.94,30321.0
2017-08-15 12:30:00,75.89,75.94,75.77,75.79,12727.0,75.89,75.94,75.77,75.79,12727.0
2017-08-15 13:00:00,75.77,75.89,75.74,75.81,12214.0,75.77,75.89,75.74,75.81,12214.0
2017-08-15 13:30:00,75.79,75.85,75.73,75.76,12431.0,75.79,75.85,75.73,75.76,12431.0
2017-08-15 14:00:00,75.76,75.87,75.73,75.86,10081.0,75.76,75.87,75.73,75.86,10081.0
2017-08-15 14:30:00,75.83,75.84,75.75,75.79,11722.0,75.83,75.84,75.75,75.79,11722.0
2017-08-15 15:00:00,75.79,75.94,75.75,75.9,15052.0,75.79,75.94,75.75,75.9,15052.0
2017-08-15 15:30:00,75.89,76.0,75.79,75.8,52882.0,75.89,76.0,75.79,75.8,52882.0
2017-08-16 09:30:00,75.98,76.17,75.86,76.06,20039.0,75.98,76.17,75.86,76.06,20039.0
2017-08-16 10:00:00,76.01,76.15,75.99,76.08,10760.0,76.01,76.15,75.99,76.08,10760.0
2017-08-16 10:30:00,76.06,76.19,75.99,76.15,4283.0,76.06,76.19,75.99,76.15,4283.0
2017-08-16 11:00:00,76.14,76.14,75.86,75.98,9654.0,76.14,76.14,75.86,75.98,9654.0
2017-08-16 11:30:00,75.98,76.07,75.89,76.06,7400.0,75.98,76.07,75.89,76.06,7400.0
2017-08-16 12:00:00,76.08,76.2,76.01,76.19,9203.0,76.08,76.2,76.01,76.19,9203.0
2017-08-16 12:30:00,76.21,76.21,76.03,76.03,10800.0,76.21,76.21,76.03,76.03,10800.0
2017-08-16 13:00:00,76.05,76.14,75.88,76.06,16629.0,76.05,76.14,75.88,76.06,16629.0
2017-08-16 13:30:00,76.06,76.11,76.02,76.08,9202.0,76.06,76.11,76.02,76.08,9202.0
2017-08-16 14:00:00,76.08,76.14,75.9,75.97,14957.0,76.08,76.14,75.9,75.97,14957.0
2017-08-16 14:30:00,75.94,76.01,75.83,75.97,11964.0,75.94,76.01,75.83,75.97,11964.0
2017-08-16 15:00:00,75.99,76.03,75.86,75.93,21381.0,75.99,76.03,75.86,75.93,21381.0
2017-08-16 15:30:00,75.93,76.09,75.91,75.99,80128.0,75.93,76.09,75.91,75.99,80128.0
2017-08-17 09:30:00,75.76,76.08,75.27,75.76,14340.0,75.76,76.08,75.27,75.76,14340.0
2017-08-17 10:00:00,75.89,76.0,75.31,75.52,31808.0,75.89,76.0,75.31,75.52,31808.0
2017-08-17 10:30:00,75.65,75.69,75.51,75.63,11359.0,75.65,75.69,75.51,75.63,11359.0
2017-08-17 11:00:00,75.69,75.97,75.68,75.81,12188.0,75.69,75.97,75.68,75.81,12188.0
2017-08-17 11:30:00,75.82,75.86,75.59,75.59,9599.0,75.82,75.86,75.59,75.59,9599.0
2017-08-17 12:00:00,75.59,75.65,75.45,75.5,27623.0,75.59,75.65,75.45,75.5,27623.0
2017-08-17 12:30:00,75.47,75.49,75.2,75.26,6699.0,75.47,75.49,75.2,75.26,6699.0
2017-08-17 13:00:00,75.25,75.28,75.05,75.16,11800.0,75.25,75.28,75.05,75.16,11800.0
2017-08-17 13:30:00,75.18,75.31,75.17,75.23,6828.0,75.18,75.31,75.17,75.23,6828.0
2017-08-17 14:00:00,75.28,75.28,74.95,75.13,9198.0,75.28,75.28,74.95,75.13,9198.0
2017-08-17 14:30:00,75.12,75.15,75.04,75.08,7802.0,75.12,75.15,75.04,75.08,7802.0
2017-08-17 15:00:00,75.08,75.08,74.78,74.82,12694.0,75.08,75.08,74.78,74.82,12694.0
2017-08-17 15:30:00,74.8,74.84,74.52,74.54,70377.0,74.8,74.84,74.52,74.54,70377.0
2017-08-18 09:30:00,74.38,74.41,74.01,74.19,11747.0,74.38,74.41,74.01,74.19,11747.0
2017-08-18 10:00:00,74.27,74.53,74.27,74.52,11663.0,74.27,74.53,74.27,74.52,11663.0
2017-08-18 10:30:00,74.52,74.55,74.36,74.51,6304.0,74.52,74.55,74.36,74.51,6304.0
2017-08-18 11:00:00,74.53,74.81,74.36,74.79,17465.0,74.53,74.81,74.36,74.79,17465.0
2017-08-18 11:30:00,74.81,74.87,74.73,74.81,9361.0,74.81,74.87,74.73,74.81,9361.0
2017-08-18 12:00:00,74.8,74.8,74.64,74.67,8568.0,74.8,74.8,74.64,74.67,8568.0
2017-08-18 12:30:00,74.73,74.94,74.73,74.91,4150.0,74.73,74.94,74.73,74.91,4150.0
2017-08-18 13:00:00,74.9,74.92,74.74,74.78,8415.0,74.9,74.92,74.74,74.78,8415.0
2017-08-18 13:30:00,74.78,74.82,74.58,74.6,5470.0,74.78,74.82,74.58,74.6,5470.0
2017-08-18 14:00:00,74.63,74.67,74.58,74.66,10549.0,74.63,74.67,74.58,74.66,10549.0
2017-08-18 14:30:00,74.66,74.66,74.37,74.42,8800.0,74.66,74.66,74.37,74.42,8800.0
2017-08-18 15:00:00,74.39,74.5,74.32,74.37,15047.0,74.39,74.5,74.32,74.37,15047.0
2017-08-18 15:30:00,74.37,74.45,74.16,74.2,82183.0,74.37,74.45,74.16,74.2,82183.0
2017-08-21 09:30:00,74.19,74.42,73.86,74.06,8292.0,74.19,74.42,73.86,74.06,8292.0
2017-08-21 10:00:00,73.95,74.16,73.71,73.96,13798.0,73.95,74.16,73.71,73.96,13798.0
2017-08-21 10:30:00,73.98,74.12,73.92,74.07,16154.0,73.98,74.12,73.92,74.07,16154.0
2017-08-21 11:00:00,74.06,74.53,73.96,74.43,38945.0,74.06,74.53,73.96,74.43,38945.0
2017-08-21 11:30:00,74.39,74.45,74.23,74.23,22564.0,74.39,74.45,74.23,74.23,22564.0
2017-08-21 12:00:00,74.24,74.33,74.1,74.33,7206.0,74.24,74.33,74.1,74.33,7206.0
2017-08-21 12:30:00,74.29,74.41,74.28,74.41,11949.0,74.29,74.41,74.28,74.41,11949.0
2017-08-21 13:00:00,74.4,74.44,74.28,74.36,12150.0,74.4,74.44,74.28,74.36,12150.0
2017-08-21 13:30:00,74.37,74.43,74.31,74.31,9558.0,74.37,74.43,74.31,74.31,9558.0
2017-08-21 14:00:00,74.33,74.41,74.31,74.39,16679.0,74.33,74.41,74.31,74.39,16679.0
2017-08-21 14:30:00,74.39,74.43,74.23,74.27,14127.0,74.39,74.43,74.23,74.27,14127.0
2017-08-21 15:00:00,74.27,74.4,74.16,74.35,17855.0,74.27,74.4,74.16,74.35,17855.0
2017-08-21 15:30:00,74.36,74.53,74.33,74.4,80798.0,74.36,74.53,74.33,74.4,80798.0
2017-08-22 09:30:00,74.69,75.2,74.45,74.86,12494.0,74.69,75.2,74.45,74.86,12494.0
2017-08-22 10:00:00,74.81,75.06,74.81,74.94,14019.0,74.81,75.06,74.81,74.94,14019.0
2017-08-22 10:30:00,74.9,74.97,74.76,74.94,7521.0,74.9,74.97,74.76,74.94,7521.0
2017-08-22 11:00:00,74.97,75.3,74.91,75.24,21107.0,74.97,75.3,74.91,75.24,21107.0
2017-08-22 11:30:00,75.23,75.45,75.23,75.44,13548.0,75.23,75.45,75.23,75.44,13548.0
2017-08-22 12:00:00,75.42,75.57,75.42,75.45,13853.0,75.42,75.57,75.42,75.45,13853.0
2017-08-22 12:30:00,75.46,75.56,75.46,75.56,10612.0,75.46,75.56,75.46,75.56,10612.0
2017-08-22 13:00:00,75.56,75.71,75.56,75.7,13960.0,75.56,75.71,75.56,75.7,13960.0
2017-08-22 13:30:00,75.69,75.7,75.66,75.69,13947.0,75.69,75.7,75.66,75.69,13947.0
2017-08-22 14:00:00,75.69,75.84,75.67,75.79,17029.0,75.69,75.84,75.67,75.79,17029.0
2017-08-22 14:30:00,75.79,75.93,75.78,75.88,20712.0,75.79,75.93,75.78,75.88,20712.0
2017-08-22 15:00:00,75.87,75.87,75.75,75.83,28245.0,75.87,75.87,75.75,75.83,28245.0
2017-08-22 15:30:00,75.84,75.88,75.68,75.74,74964.0,75.84,75.88,75.68,75.74,74964.0
2017-08-23 09:30:00,75.07,75.74,74.84,75.74,13747.0,75.07,75.74,74.84,75.74,13747.0
2017-08-23 10:00:00,75.74,76.17,75.68,76.04,19392.0,75.74,76.17,75.68,76.04,19392.0
2017-08-23 10:30:00,75.95,75.96,75.77,75.8,7899.0,75.95,75.96,75.77,75.8,7899.0
2017-08-23 11:00:00,75.81,75.89,75.69,75.88,8667.0,75.81,75.89,75.69,75.88,8667.0
2017-08-23 11:30:00,75.89,76.15,75.81,76.15,13031.0,75.89,76.15,75.81,76.15,13031.0
2017-08-23 12:00:00,76.1,76.17,75.94,76.0,10010.0,76.1,76.17,75.94,76.0,10010.0
2017-08-23 12:30:00,76.0,76.0,75.88,75.89,5079.0,76.0,76.0,75.88,75.89,5079.0
2017-08-23 13:00:00,75.88,75.9,75.7,75.82,12845.0,75.88,75.9,75.7,75.82,12845.0
2017-08-23 13:30:00,75.82,75.82,75.64,75.66,8412.0,75.82,75.82,75.64,75.66,8412.0
2017-08-23 14:00:00,75.66,75.74,75.57,75.59,8928.0,75.66,75.74,75.57,75.59,8928.0
2017-08-23 14:30:00,75.58,75.61,75.5,75.53,15320.0,75.58,75.61,75.5,75.53,15320.0
2017-08-23 15:00:00,75.52,75.53,75.42,75.44,19983.0,75.52,75.53,75.42,75.44,19983.0
2017-08-23 15:30:00,75.44,75.52,75.29,75.3,52801.0,75.44,75.52,75.29,75.3,52801.0
2017-08-24 09:30:00,75.53,75.62,75.16,75.22,7350.0,75.53,75.62,75.16,75.22,7350.0
2017-08-24 10:00:00,75.2,75.8,75.2,75.74,9586.0,75.2,75.8,75.2,75.74,9586.0
2017-08-24 10:30:00,75.69,76.02,75.64,76.02,12599.0,75.69,76.02,75.64,76.02,12599.0
2017-08-24 11:00:00,76.03,76.12,75.88,76.06,16375.0,76.03,76.12,75.88,76.06,16375.0
2017-08-24 11:30:00,76.04,76.2,75.96,76.12,11188.0,76.04,76.2,75.96,76.12,11188.0
2017-08-24 12:00:00,76.09,76.15,76.04,76.12,9055.0,76.09,76.15,76.04,76.12,9055.0
2017-08-24 12:30:00,76.12,76.14,75.92,75.95,7609.0,76.12,76.14,75.92,75.95,7609.0
2017-08-24 13:00:00,75.92,76.05,75.9,76.04,13213.0,75.92,76.05,75.9,76.04,13213.0
2017-08-24 13:30:00,76.04,76.04,75.86,75.89,12086.0,76.04,76.04,75.86,75.89,12086.0
2017-08-24 14:00:00,75.88,76.07,75.81,76.05,19122.0,75.88,76.07,75.81,76.05,19122.0
2017-08-24 14:30:00,76.02,76.39,76.02,76.37,43794.0,76.02,76.39,76.02,76.37,43794.0
2017-08-24 15:00:00,76.38,76.55,76.29,76.52,46569.0,76.38,76.55,76.29,76.52,46569.0
2017-08-24 15:30:00,76.52,76.52,76.29,76.32,91069.0,76.52,76.52,76.29,76.32,91069.0
2017-08-25 09:30:00,76.6,77.26,76.41,77.19,26804.0,76.6,77.26,76.41,77.19,26804.0
2017-08-25 10:00:00,77.19,77.33,77.08,77.31,18800.0,77.19,77.33,77.08,77.31,18800.0
2017-08-25 10:30:00,77.31,77.45,77.1,77.21,10123.0,77.31,77.45,77.1,77.21,10123.0
2017-08-25 11:00:00,77.21,77.33,77.07,77.29,13589.0,77.21,77.33,77.07,77.29,13589.0
2017-08-25 11:30:00,77.26,77.34,77.03,77.03,14637.0,77.26,77.34,77.03,77.03,14637.0
2017-08-25 12:00:00,77.05,77.22,77.03,77.21,8569.0,77.05,77.22,77.03,77.21,8569.0
2017-08-25 12:30:00,77.19,77.25,77.12,77.17,27640.0,77.19,77.25,77.12,77.17,27640.0
2017-08-25 13:00:00,77.16,77.27,77.16,77.19,11073.0,77.16,77.27,77.16,77.19,11073.0
2017-08-25 13:30:00,77.2,77.26,77.17,77.18,12763.0,77.2,77.26,77.17,77.18,12763.0
2017-08-25 14:00:00,77.18,77.39,77.15,77.35,20833.0,77.18,77.39,77.15,77.35,20833.0
2017-08-25 14:30:00,77.33,77.36,77.19,77.19,21134.0,77.33,77.36,77.19,77.19,21134.0
2017-08-25 15:00:00,77.19,77.21,77.1,77.13,18419.0,77.19,77.21,77.1,77.13,18419.0
2017-08-25 15:30:00,77.12,77.14,76.93,76.94,63979.0,77.12,77.14,76.93,76.94,63979.0
2017-08-28 09:30:00,76.97,77.02,76.68,76.74,13226.0,76.97,77.02,76.68,76.74,13226.0
2017-08-28 10:00:00,76.78,76.9,76.53,76.55,48593.0,76.78,76.9,76.53,76.55,48593.0
2017-08-28 10:30:00,76.49,76.83,76.49,76.79,6562.0,76.49,76.83,76.49,76.79,6562.0
2017-08-28 11:00:00,76.8,76.8,76.54,76.61,8436.0,76.8,76.8,76.54,76.61,8436.0
2017-08-28 11:30:00,76.68,76.8,76.54,76.78,14230.0,76.68,76.8,76.54,76.78,14230.0
2017-08-28 12:00:00,76.76,76.89,76.75,76.75,15624.0,76.76,76.89,76.75,76.75,15624.0
2017-08-28 12:30:00,76.79,76.81,76.69,76.8,14284.0,76.79,76.81,76.69,76.8,14284.0
2017-08-28 13:00:00,76.8,77.04,76.78,76.97,28470.0,76.8,77.04,76.78,76.97,28470.0
2017-08-28 13:30:00,76.95,77.09,76.95,77.06,12996.0,76.95,77.09,76.95,77.06,12996.0
2017-08-28 14:00:00,77.06,77.12,77.03,77.08,9036.0,77.06,77.12,77.03,77.08,9036.0
2017-08-28 14:30:00,77.08,77.09,77.01,77.03,12745.0,77.08,77.09,77.01,77.03,12745.0
2017-08-28 15:00:00,77.06,77.24,77.06,77.23,19110.0,77.06,77.24,77.06,77.23,19110.0
2017-08-28 15:30:00,77.26,77.26,77.09,77.21,74349.0,77.26,77.26,77.09,77.21,74349.0
2017-08-29 09:30:00,76.5,77.04,76.5,77.04,18522.0,76.5,77.04,76.5,77.04,18522.0
2017-08-29 10:00:00,77.04,77.04,76.84,76.91,14394.0,77.04,77.04,76.84,76.91,14394.0
2017-08-29 10:30:00,76.85,77.15,76.85,77.04,18290.0,76.85,77.15,76.85,77.04,18290.0
2017-08-29 11:00:00,77.05,77.12,76.82,76.86,5905.0,77.05,77.12,76.82,76.86,5905.0
2017-08-29 11:30:00,76.89,77.16,76.82,77.03,10286.0,76.89,77.16,76.82,77.03,10286.0
2017-08-29 12:00:00,77.03,77.18,76.98,77.18,3623.0,77.03,77.18,76.98,77.18,3623.0
2017-08-29 12:30:00,77.16,77.34,77.16,77.3,3248.0,77.16,77.34,77.16,77.3,3248.0
2017-08-29 13:00:00,77.31,77.43,77.24,77.33,5704.0,77.31,77.43,77.24,77.33,5704.0
2017-08-29 13:30:00,77.32,77.39,77.3,77.38,4140.0,77.32,77.39,77.3,77.38,4140.0
2017-08-29 14:00:00,77.35,77.55,77.35,77.5,5815.0,77.35,77.55,77.35,77.5,5815.0
2017-08-29 14:30:00,77.5,77.55,77.44,77.45,4981.0,77.5,77.55,77.44,77.45,4981.0
2017-08-29 15:00:00,77.46,77.48,77.39,77.45,8923.0,77.46,77.48,77.39,77.45,8923.0
2017-08-29 15:30:00,77.44,77.45,77.29,77.33,25673.0,77.44,77.45,77.29,77.33,25673.0
2017-08-30 09:30:00,77.37,77.64,77.24,77.6,7624.0,77.37,77.64,77.24,77.6,7624.0
2017-08-30 10:00:00,77.6,77.72,77.51,77.7,4802.0,77.6,77.72,77.51,77.7,4802.0
2017-08-30 10:30:00,77.67,77.99,77.58,77.99,9935.0,77.67,77.99,77.58,77.99,9935.0
2017-08-30 11:00:00,78.01,78.01,77.64,77.76,6650.0,78.01,78.01,77.64,77.76,6650.0
2017-08-30 11:30:00,77.79,77.91,77.79,77.89,8106.0,77.79,77.91,77.79,77.89,8106.0
2017-08-30 12:00:00,77.88,77.91,77.82,77.91,5000.0,77.88,77.91,77.82,77.91,5000.0
2017-08-30 12:30:00,77.91,78.05,77.88,78.05,6489.0,77.91,78.05,77.88,78.05,6489.0
2017-08-30 13:00:00,78.1,78.21,78.1,78.2,3600.0,78.1,78.21,78.1,78.2,3600.0
2017-08-30 13:30:00,78.19,78.29,78.09,78.12,6262.0,78.19,78.29,78.09,78.12,6262.0
2017-08-30 14:00:00,78.13,78.14,78.04,78.08,4088.0,78.13,78.14,78.04,78.08,4088.0
2017-08-30 14:30:00,78.1,78.19,78.1,78.19,4167.0,78.1,78.19,78.1,78.19,4167.0
2017-08-30 15:00:00,78.21,78.39,78.19,78.38,12479.0,78.21,78.39,78.19,78.38,12479.0
2017-08-30 15:30:00,78.37,78.39,78.12,78.34,55909.0,78.37,78.39,78.12,78.34,55909.0
2017-08-31 09:30:00,78.85,78.98,78.46,78.83,10492.0,78.85,78.98,78.46,78.83,10492.0
2017-08-31 10:00:00,78.81,78.85,78.63,78.84,6810.0,78.81,78.85,78.63,78.84,6810.0
2017-08-31 10:30:00,78.83,79.03,78.78,79.02,6700.0,78.83,79.03,78.78,79.02,6700.0
2017-08-31 11:00:00,79.01,79.19,78.95,79.07,14515.0,79.01,79.19,78.95,79.07,14515.0
2017-08-31 11:30:00,79.07,79.26,78.93,79.25,8482.0,79.07,79.26,78.93,79.25,8482.0
2017-08-31 12:00:00,79.22,79.35,79.22,79.23,3600.0,79.22,79.35,79.22,79.23,3600.0
2017-08-31 12:30:00,79.22,79.22,79.01,79.08,4189.0,79.22,79.22,79.01,79.08,4189.0
2017-08-31 13:00:00,79.05,79.07,78.95,78.99,4799.0,79.05,79.07,78.95,78.99,4799.0
2017-08-31 13:30:00,78.99,79.01,78.88,79.01,6200.0,78.99,79.01,78.88,79.01,6200.0
2017-08-31 14:00:00,79.03,79.15,79.03,79.12,5400.0,79.03,79.15,79.03,79.12,5400.0
2017-08-31 14:30:00,79.15,79.36,79.15,79.35,6705.0,79.15,79.36,79.15,79.35,6705.0
2017-08-31 15:00:00,79.32,79.34,79.24,79.34,12359.0,79.32,79.34,79.24,79.34,12359.0
2017-08-31 15:30:00,79.36,79.5,79.24,79.43,73706.0,79.36,79.5,79.24,79.43,73706.0
2017-09-01 09:30:00,77.87,79.31,77.87,79.22,55071.0,77.87,79.31,77.87,79.22,55071.0
2017-09-01 10:00:00,79.31,79.46,79.04,79.37,25415.0,79.31,79.46,79.04,79.37,25415.0
2017-09-01 10:30:00,79.37,79.39,79.1,79.14,11211.0,79.37,79.39,79.1,79.14,11211.0
2017-09-01 11:00:00,79.1,79.35,79.08,79.18,12214.0,79.1,79.35,79.08,79.18,12214.0
2017-09-01 11:30:00,79.15,79.29,79.12,79.29,4467.0,79.15,79.29,79.12,79.29,4467.0
2017-09-01 12:00:00,79.25,79.34,79.17,79.18,5515.0,79.25,79.34,79.17,79.18,5515.0
2017-09-01 12:30:00,79.18,79.34,79.18,79.34,12323.0,79.18,79.34,79.18,79.34,12323.0
2017-09-01 13:00:00,79.34,79.49,79.29,79.44,16546.0,79.34,79.49,79.29,79.44,16546.0
2017-09-01 13:30:00,79.4,79.41,79.3,79.36,7379.0,79.4,79.41,79.3,79.36,7379.0
2017-09-01 14:00:00,79.36,79.36,79.17,79.25,10082.0,79.36,79.36,79.17,79.25,10082.0
2017-09-01 14:30:00,79.25,79.25,79.13,79.19,10501.0,79.25,79.25,79.13,79.19,10501.0
2017-09-01 15:00:00,79.17,79.26,79.15,79.26,16268.0,79.17,79.26,79.15,79.26,16268.0
2017-09-01 15:30:00,79.25,79.38,79.16,79.17,62151.0,79.25,79.38,79.16,79.17,62151.0
2017-09-05 09:30:00,78.88,79.23,78.68,79.09,14199.0,78.88,79.23,78.68,79.09,14199.0
2017-09-05 10:00:00,78.98,78.98,78.44,78.49,7384.0,78.98,78.98,78.44,78.49,7384.0
2017-09-05 10:30:00,78.46,78.49,78.17,78.33,6601.0,78.46,78.49,78.17,78.33,6601.0
2017-09-05 11:00:00,78.33,78.36,77.92,77.98,8637.0,78.33,78.36,77.92,77.98,8637.0
2017-09-05 11:30:00,78.0,78.09,77.86,77.94,4751.0,78.0,78.09,77.86,77.94,4751.0
2017-09-05 12:00:00,77.9,77.9,77.31,77.41,7648.0,77.9,77.9,77.31,77.41,7648.0
2017-09-05 12:30:00,77.42,77.42,77.04,77.15,9264.0,77.42,77.42,77.04,77.15,9264.0
2017-09-05 13:00:00,77.12,77.23,77.0,77.17,12384.0,77.12,77.23,77.0,77.17,12384.0
2017-09-05 13:30:00,77.17,77.26,77.13,77.25,8756.0,77.17,77.26,77.13,77.25,8756.0
2017-09-05 14:00:00,77.29,77.45,77.19,77.45,8639.0,77.29,77.45,77.19,77.45,8639.0
2017-09-05 14:30:00,77.39,77.42,77.09,77.17,9555.0,77.39,77.42,77.09,77.17,9555.0
2017-09-05 15:00:00,77.18,77.34,77.12,77.33,15604.0,77.18,77.34,77.12,77.33,15604.0
2017-09-05 15:30:00,77.34,77.44,77.25,77.3,46322.0,77.34,77.44,77.25,77.3,46322.0
2017-09-06 09:30:00,77.69,77.69,76.92,77.34,7045.0,77.69,77.69,76.92,77.34,7045.0
2017-09-06 10:00:00,77.37,77.46,77.1,77.11,5355.0,77.37,77.46,77.1,77.11,5355.0
2017-09-06 10:30:00,77.11,77.24,76.94,76.97,4781.0,77.11,77.24,76.94,76.97,4781.0
2017-09-06 11:00:00,77.07,77.07,76.67,76.78,10916.0,77.07,77.07,76.67,76.78,10916.0
2017-09-06 11:30:00,76.81,76.9,76.67,76.72,8617.0,76.81,76.9,76.67,76.72,8617.0
2017-09-06 12:00:00,76.72,77.04,76.69,76.94,9017.0,76.72,77.04,76.69,76.94,9017.0
2017-09-06 12:30:00,76.86,77.0,76.81,76.85,4400.0,76.86,77.0,76.81,76.85,4400.0
2017-09-06 13:00:00,76.9,77.12,76.9,77.12,5400.0,76.9,77.12,76.9,77.12,5400.0
2017-09-06 13:30:00,77.11,77.11,76.76,76.76,7927.0,77.11,77.11,76.76,76.76,7927.0
2017-09-06 14:00:00,76.78,77.03,76.73,76.91,14813.0,76.78,77.03,76.73,76.91,14813.0
2017-09-06 14:30:00,76.92,77.1,76.9,77.06,10717.0,76.92,77.1,76.9,77.06,10717.0
2017-09-06 15:00:00,76.97,77.13,76.91,77.13,26032.0,76.97,77.13,76.91,77.13,26032.0
2017-09-06 15:30:00,77.11,77.35,77.0,77.24,58748.0,77.11,77.35,77.0,77.24,58748.0
2017-09-07 09:30:00,77.43,77.43,76.68,76.68,13558.0,77.43,77.43,76.68,76.68,13558.0
2017-09-07 10:00:00,76.69,76.82,76.41,76.79,18232.0,76.69,76.82,76.41,76.79,18232.0
2017-09-07 10:30:00,76.78,77.35,76.78,77.17,11541.0,76.78,77.35,76.78,77.17,11541.0
2017-09-07 11:00:00,77.17,77.35,77.08,77.09,19175.0,77.17,77.35,77.08,77.09,19175.0
2017-09-07 11:30:00,77.05,77.09,76.83,76.95,14984.0,77.05,77.09,76.83,76.95,14984.0
2017-09-07 12:00:00,76.93,77.06,76.67,76.7,23120.0,76.93,77.06,76.67,76.7,23120.0
2017-09-07 12:30:00,76.74,77.05,76.74,77.04,8476.0,76.74,77.05,76.74,77.04,8476.0
2017-09-07 13:00:00,77.04,77.11,76.99,77.06,7776.0,77.04,77.11,76.99,77.06,7776.0
2017-09-07 13:30:00,77.0,77.05,76.79,76.82,8209.0,77.0,77.05,76.79,76.82,8209.0
2017-09-07 14:00:00,76.83,77.02,76.83,77.02,15722.0,76.83,77.02,76.83,77.02,15722.0
2017-09-07 14:30:00,77.0,77.25,77.0,77.17,8535.0,77.0,77.25,77.0,77.17,8535.0
2017-09-07 15:00:00,77.18,77.46,77.13,77.31,39686.0,77.18,77.46,77.13,77.31,39686.0
2017-09-07 15:30:00,77.3,77.35,76.99,77.02,104265.0,77.3,77.35,76.99,77.02,104265.0
2017-09-08 09:30:00,76.72,76.77,76.33,76.4,11011.0,76.72,76.77,76.33,76.4,11011.0
2017-09-08 10:00:00,76.46,76.57,76.37,76.43,16800.0,76.46,76.57,76.37,76.43,16800.0
2017-09-08 10:30:00,76.39,76.76,76.39,76.68,42369.0,76.39,76.76,76.39,76.68,42369.0
2017-09-08 11:00:00,76.7,76.98,76.55,76.59,14596.0,76.7,76.98,76.55,76.59,14596.0
2017-09-08 11:30:00,76.61,77.05,76.59,76.85,34928.0,76.61,77.05,76.59,76.85,34928.0
2017-09-08 12:00:00,76.83,76.87,76.71,76.77,8450.0,76.83,76.87,76.71,76.77,8450.0
2017-09-08 12:30:00,76.7,76.94,76.7,76.94,17300.0,76.7,76.94,76.7,76.94,17300.0
2017-09-08 13:00:00,76.98,77.07,76.89,77.03,15080.0,76.98,77.07,76.89,77.03,15080.0
2017-09-08 13:30:00,76.97,76.97,76.75,76.84,7100.0,76.97,76.97,76.75,76.84,7100.0
2017-09-08 14:00:00,76.85,77.05,76.82,77.0,17380.0,76.85,77.05,76.82,77.0,17380.0
2017-09-08 14:30:00,77.0,77.04,76.77,76.87,12355.0,77.0,77.04,76.77,76.87,12355.0
2017-09-08 15:00:00,76.88,77.0,76.83,76.92,28100.0,76.88,77.0,76.83,76.92,28100.0
2017-09-08 15:30:00,76.88,76.88,76.64,76.75,71592.0,76.88,76.88,76.64,76.75,71592.0
2017-09-11 09:30:00,77.48,78.17,76.78,77.45,39456.0,77.48,78.17,76.78,77.45,39456.0
2017-09-11 10:00:00,77.45,77.93,77.43,77.81,13689.0,77.45,77.93,77.43,77.81,13689.0
2017-09-11 10:30:00,77.81,77.82,77.64,77.76,12135.0,77.81,77.82,77.64,77.76,12135.0
2017-09-11 11:00:00,77.86,77.95,77.72,77.81,10796.0,77.86,77.95,77.72,77.81,10796.0
2017-09-11 11:30:00,77.8,77.86,77.68,77.82,15716.0,77.8,77.86,77.68,77.82,15716.0
2017-09-11 12:00:00,77.84,77.86,77.7,77.76,12880.0,77.84,77.86,77.7,77.76,12880.0
2017-09-11 12:30:00,77.75,78.06,77.75,78.02,14174.0,77.75,78.06,77.75,78.02,14174.0
2017-09-11 13:00:00,77.95,78.13,77.95,77.99,10700.0,77.95,78.13,77.95,77.99,10700.0
2017-09-11 13:30:00,77.99,78.0,77.78,77.78,10200.0,77.99,78.0,77.78,77.78,10200.0
2017-09-11 14:00:00,77.81,77.94,77.81,77.88,10450.0,77.81,77.94,77.81,77.88,10450.0
2017-09-11 14:30:00,77.93,77.94,77.81,77.83,16505.0,77.93,77.94,77.81,77.83,16505.0
2017-09-11 15:00:00,77.78,78.13,77.74,78.13,18848.0,77.78,78.13,77.74,78.13,18848.0
2017-09-11 15:30:00,78.13,78.25,77.86,77.96,110253.0,78.13,78.25,77.86,77.96,110253.0
2017-09-12 09:30:00,78.32,78.51,77.99,78.14,16931.0,78.32,78.51,77.99,78.14,16931.0
2017-09-12 10:00:00,78.2,78.23,77.98,78.04,12650.0,78.2,78.23,77.98,78.04,12650.0
2017-09-12 10:30:00,78.05,78.17,77.99,78.17,11644.0,78.05,78.17,77.99,78.17,11644.0
2017-09-12 11:00:00,78.15,78.18,77.95,78.18,19394.0,78.15,78.18,77.95,78.18,19394.0
2017-09-12 11:30:00,78.17,78.25,78.04,78.08,16076.0,78.17,78.25,78.04,78.08,16076.0
2017-09-12 12:00:00,78.09,78.39,78.05,78.39,7100.0,78.09,78.39,78.05,78.39,7100.0
2017-09-12 12:30:00,78.39,78.46,78.34,78.46,2769.0,78.39,78.46,78.34,78.46,2769.0
2017-09-12 13:00:00,78.48,78.64,78.48,78.63,5988.0,78.48,78.64,78.48,78.63,5988.0
2017-09-12 13:30:00,78.66,78.83,78.6,78.75,11680.0,78.66,78.83,78.6,78.75,11680.0
2017-09-12 14:00:00,78.79,78.82,78.67,78.8,6014.0,78.79,78.82,78.67,78.8,6014.0
2017-09-12 14:30:00,78.82,78.83,78.65,78.69,8630.0,78.82,78.83,78.65,78.69,8630.0
2017-09-12 15:00:00,78.65,78.78,78.62,78.76,9638.0,78.65,78.78,78.62,78.76,9638.0
2017-09-12 15:30:00,78.76,78.77,78.54,78.69,54648.0,78.76,78.77,78.54,78.69,54648.0
2017-09-13 09:30:00,78.56,78.56,78.17,78.51,12299.0,78.56,78.56,78.17,78.51,12299.0
2017-09-13 10:00:00,78.53,78.78,78.53,78.74,8923.0,78.53,78.78,78.53,78.74,8923.0
2017-09-13 10:30:00,78.74,78.97,78.74,78.97,8209.0,78.74,78.97,78.74,78.97,8209.0
2017-09-13 11:00:00,78.98,79.08,78.92,79.05,5712.0,78.98,79.08,78.92,79.05,5712.0
2017-09-13 11:30:00,79.15,79.22,78.85,78.85,14605.0,79.15,79.22,78.85,78.85,14605.0
2017-09-13 12:00:00,78.84,79.15,78.81,79.13,7236.0,78.84,79.15,78.81,79.13,7236.0
2017-09-13 12:30:00,79.13,79.17,78.96,78.96,4967.0,79.13,79.17,78.96,78.96,4967.0
2017-09-13 13:00:00,78.99,79.09,78.97,79.01,7018.0,78.99,79.09,78.97,79.01,7018.0
2017-09-13 13:30:00,79.05,79.24,78.97,79.21,8166.0,79.05,79.24,78.97,79.21,8166.0
2017-09-13 14:00:00,79.22,79.37,79.16,79.34,10911.0,79.22,79.37,79.16,79.34,10911.0
2017-09-13 14:30:00,79.31,79.55,79.3,79.48,15963.0,79.31,79.55,79.3,79.48,15963.0
2017-09-13 15:00:00,79.49,79.49,78.92,78.92,15107.0,79.49,79.49,78.92,78.92,15107.0
2017-09-13 15:30:00,78.92,79.02,78.68,78.73,54492.0,78.92,79.02,78.68,78.73,54492.0
2017-09-14 09:30:00,78.51,78.84,78.37,78.7,7055.0,78.51,78.84,78.37,78.7,7055.0
2017-09-14 10:00:00,78.71,78.97,78.63,78.83,8137.0,78.71,78.97,78.63,78.83,8137.0
2017-09-14 10:30:00,78.84,78.95,78.5,78.64,23655.0,78.84,78.95,78.5,78.64,23655.0
2017-09-14 11:00:00,78.67,78.82,78.6,78.78,5063.0,78.67,78.82,78.6,78.78,5063.0
2017-09-14 11:30:00,78.83,78.86,78.62,78.69,5792.0,78.83,78.86,78.62,78.69,5792.0
2017-09-14 12:00:00,78.67,78.72,78.37,78.51,37184.0,78.67,78.72,78.37,78.51,37184.0
2017-09-14 12:30:00,78.51,78.75,78.46,78.73,23095.0,78.51,78.75,78.46,78.73,23095.0
2017-09-14 13:00:00,78.72,78.8,78.61,78.66,9078.0,78.72,78.8,78.61,78.66,9078.0
2017-09-14 13:30:00,78.69,78.8,78.64,78.8,7448.0,78.69,78.8,78.64,78.8,7448.0
2017-09-14 14:00:00,78.78,78.88,78.72,78.82,9232.0,78.78,78.88,78.72,78.82,9232.0
2017-09-14 14:30:00,78.84,78.85,78.75,78.79,11024.0,78.84,78.85,78.75,78.79,11024.0
2017-09-14 15:00:00,78.76,78.87,78.75,78.87,9341.0,78.76,78.87,78.75,78.87,9341.0
2017-09-14 15:30:00,78.86,78.9,78.75,78.78,36592.0,78.86,78.9,78.75,78.78,36592.0
2017-09-15 09:30:00,79.03,79.22,78.74,78.87,91825.0,79.03,79.22,78.74,78.87,91825.0
2017-09-15 10:00:00,78.93,79.1,78.84,79.08,9676.0,78.93,79.1,78.84,79.08,9676.0
2017-09-15 10:30:00,79.07,79.08,78.97,78.99,7065.0,79.07,79.08,78.97,78.99,7065.0
2017-09-15 11:00:00,78.97,79.07,78.91,78.98,8854.0,78.97,79.07,78.91,78.98,8854.0
2017-09-15 11:30:00,78.97,79.09,78.96,79.07,7195.0,78.97,79.09,78.96,79.07,7195.0
2017-09-15 12:00:00,79.04,79.14,79.03,79.09,9897.0,79.04,79.14,79.03,79.09,9897.0
2017-09-15 12:30:00,79.09,79.15,79.04,79.08,5202.0,79.09,79.15,79.04,79.08,5202.0
2017-09-15 13:00:00,79.07,79.2,79.07,79.18,6340.0,79.07,79.2,79.07,79.18,6340.0
2017-09-15 13:30:00,79.19,79.38,79.18,79.3,5801.0,79.19,79.38,79.18,79.3,5801.0
2017-09-15 14:00:00,79.29,79.4,79.28,79.39,4900.0,79.29,79.4,79.28,79.39,4900.0
2017-09-15 14:30:00,79.43,79.6,79.41,79.55,10360.0,79.43,79.6,79.41,79.55,10360.0
2017-09-15 15:00:00,79.57,79.62,79.48,79.58,8776.0,79.57,79.62,79.48,79.58,8776.0
2017-09-15 15:30:00,79.55,79.6,79.42,79.53,46025.0,79.55,79.6,79.42,79.53,46025.0
2017-09-18 09:30:00,79.9,79.96,79.46,79.5,12971.0,79.9,79.96,79.46,79.5,12971.0
2017-09-18 10:00:00,79.46,79.59,79.31,79.37,5383.0,79.46,79.59,79.31,79.37,5383.0
2017-09-18 10:30:00,79.38,79.44,79.32,79.33,5225.0,79.38,79.44,79.32,79.33,5225.0
2017-09-18 11:00:00,79.33,79.54,79.32,79.54,3400.0,79.33,79.54,79.32,79.54,3400.0
2017-09-18 11:30:00,79.52,79.57,79.49,79.53,2852.0,79.52,79.57,79.49,79.53,2852.0
2017-09-18 12:00:00,79.53,79.66,79.47,79.65,5697.0,79.53,79.66,79.47,79.65,5697.0
2017-09-18 12:30:00,79.65,79.71,79.6,79.6,5181.0,79.65,79.71,79.6,79.6,5181.0
2017-09-18 13:00:00,79.57,79.77,79.57,79.61,9276.0,79.57,79.77,79.57,79.61,9276.0
2017-09-18 13:30:00,79.61,79.74,79.59,79.73,6796.0,79.61,79.74,79.59,79.73,6796.0
2017-09-18 14:00:00,79.7,79.74,79.55,79.64,6529.0,79.7,79.74,79.55,79.64,6529.0
2017-09-18 14:30:00,79.62,79.63,79.49,79.63,6443.0,79.62,79.63,79.49,79.63,6443.0
2017-09-18 15:00:00,79.61,79.94,79.57,79.93,12824.0,79.61,79.94,79.57,79.93,12824.0
2017-09-18 15:30:00,79.94,79.99,79.73,79.81,69390.0,79.94,79.99,79.73,79.81,69390.0
2017-09-19 09:30:00,80.0,80.2,79.62,80.2,14709.0,80.0,80.2,79.62,80.2,14709.0
2017-09-19 10:00:00,80.21,80.24,79.98,79.98,8475.0,80.21,80.24,79.98,79.98,8475.0
2017-09-19 10:30:00,79.99,80.23,79.96,80.16,6028.0,79.99,80.23,79.96,80.16,6028.0
2017-09-19 11:00:00,80.12,80.17,80.01,80.12,7073.0,80.12,80.17,80.01,80.12,7073.0
2017-09-19 11:30:00,80.14,80.26,80.13,80.18,7400.0,80.14,80.26,80.13,80.18,7400.0
2017-09-19 12:00:00,80.16,80.25,80.09,80.15,5600.0,80.16,80.25,80.09,80.15,5600.0
2017-09-19 12:30:00,80.14,80.22,80.1,80.15,4636.0,80.14,80.22,80.1,80.15,4636.0
2017-09-19 13:00:00,80.18,80.3,80.18,80.19,5804.0,80.18,80.3,80.18,80.19,5804.0
2017-09-19 13:30:00,80.19,80.37,80.19,80.34,8417.0,80.19,80.37,80.19,80.34,8417.0
2017-09-19 14:00:00,80.34,80.35,80.12,80.14,6475.0,80.34,80.35,80.12,80.14,6475.0
2017-09-19 14:30:00,80.15,80.24,79.91,79.96,10346.0,80.15,80.24,79.91,79.96,10346.0
2017-09-19 15:00:00,79.95,79.97,79.85,79.85,11292.0,79.95,79.97,79.85,79.85,11292.0
2017-09-19 15:30:00,79.86,79.88,79.75,79.81,34404.0,79.86,79.88,79.75,79.81,34404.0
2017-09-20 09:30:00,79.82,79.87,79.53,79.6,4699.0,79.82,79.87,79.53,79.6,4699.0
2017-09-20 10:00:00,79.73,79.77,79.55,79.69,7574.0,79.73,79.77,79.55,79.69,7574.0
2017-09-20 10:30:00,79.7,79.72,79.38,79.38,2201.0,79.7,79.72,79.38,79.38,2201.0
2017-09-20 11:00:00,79.46,79.56,79.41,79.52,3125.0,79.46,79.56,79.41,79.52,3125.0
2017-09-20 11:30:00,79.49,79.52,79.34,79.42,3480.0,79.49,79.52,79.34,79.42,3480.0
2017-09-20 12:00:00,79.45,79.65,79.44,79.65,4525.0,79.45,79.65,79.44,79.65,4525.0
2017-09-20 12:30:00,79.65,79.65,79.52,79.55,4204.0,79.65,79.65,79.52,79.55,4204.0
2017-09-20 13:00:00,79.54,79.54,79.41,79.41,2567.0,79.54,79.54,79.41,79.41,2567.0
2017-09-20 13:30:00,79.44,79.64,79.4,79.59,21192.0,79.44,79.64,79.4,79.59,21192.0
2017-09-20 14:00:00,79.64,79.68,79.25,79.33,7260.0,79.64,79.68,79.25,79.33,7260.0
2017-09-20 14:30:00,79.26,79.55,79.22,79.49,6839.0,79.26,79.55,79.22,79.49,6839.0
2017-09-20 15:00:00,79.45,79.61,79.41,79.52,7216.0,79.45,79.61,79.41,79.52,7216.0
2017-09-20 15:30:00,79.54,79.59,79.3,79.49,44917.0,79.54,79.59,79.3,79.49,44917.0
2017-09-21 09:30:00,79.45,79.68,79.3,79.57,10071.0,79.45,79.68,79.3,79.57,10071.0
2017-09-21 10:00:00,79.63,79.7,79.43,79.48,3037.0,79.63,79.7,79.43,79.48,3037.0
2017-09-21 10:30:00,79.51,79.6,79.36,79.49,5562.0,79.51,79.6,79.36,79.49,5562.0
2017-09-21 11:00:00,79.5,79.56,79.42,79.48,4305.0,79.5,79.56,79.42,79.48,4305.0
2017-09-21 11:30:00,79.49,79.52,79.42,79.44,2600.0,79.49,79.52,79.42,79.44,2600.0
2017-09-21 12:00:00,79.44,79.49,79.35,79.47,2600.0,79.44,79.49,79.35,79.47,2600.0
2017-09-21 12:30:00,79.47,79.55,79.46,79.54,3250.0,79.47,79.55,79.46,79.54,3250.0
2017-09-21 13:00:00,79.56,79.66,79.56,79.61,1648.0,79.56,79.66,79.56,79.61,1648.0
2017-09-21 13:30:00,79.62,79.69,79.56,79.65,2075.0,79.62,79.69,79.56,79.65,2075.0
2017-09-21 14:00:00,79.66,79.87,79.65,79.69,5401.0,79.66,79.87,79.65,79.69,5401.0
2017-09-21 14:30:00,79.68,79.68,79.56,79.62,3248.0,79.68,79.68,79.56,79.62,3248.0
2017-09-21 15:00:00,79.65,79.75,79.63,79.73,5090.0,79.65,79.75,79.63,79.73,5090.0
2017-09-21 15:30:00,79.73,79.74,79.52,79.55,25256.0,79.73,79.74,79.52,79.55,25256.0
2017-09-22 09:30:00,79.45,79.69,79.45,79.61,5263.0,79.45,79.69,79.45,79.61,5263.0
2017-09-22 10:00:00,79.61,79.86,79.58,79.58,5292.0,79.61,79.86,79.58,79.58,5292.0
2017-09-22 10:30:00,79.55,79.93,79.55,79.88,8848.0,79.55,79.93,79.55,79.88,8848.0
2017-09-22 11:00:00,79.84,80.11,79.84,80.11,4826.0,79.84,80.11,79.84,80.11,4826.0
2017-09-22 11:30:00,80.12,80.24,80.11,80.24,3500.0,80.12,80.24,80.11,80.24,3500.0
2017-09-22 12:00:00,80.22,80.46,80.22,80.46,2500.0,80.22,80.46,80.22,80.46,2500.0
2017-09-22 12:30:00,80.46,80.51,80.36,80.42,4600.0,80.46,80.51,80.36,80.42,4600.0
2017-09-22 13:00:00,80.41,80.46,80.33,80.4,5662.0,80.41,80.46,80.33,80.4,5662.0
2017-09-22 13:30:00,80.42,80.52,80.4,80.47,4903.0,80.42,80.52,80.4,80.47,4903.0
2017-09-22 14:00:00,80.41,80.48,80.35,80.35,12317.0,80.41,80.48,80.35,80.35,12317.0
2017-09-22 14:30:00,80.38,80.45,80.36,80.43,6000.0,80.38,80.45,80.36,80.43,6000.0
2017-09-22 15:00:00,80.43,80.44,80.16,80.26,19213.0,80.43,80.44,80.16,80.26,19213.0
2017-09-22 15:30:00,80.26,80.36,80.23,80.26,44047.0,80.26,80.36,80.23,80.26,44047.0
2017-09-25 09:30:00,80.09,80.32,79.78,79.79,9747.0,80.09,80.32,79.78,79.79,9747.0
2017-09-25 10:00:00,79.97,80.29,79.92,80.2,6980.0,79.97,80.29,79.92,80.2,6980.0
2017-09-25 10:30:00,80.26,80.31,79.67,79.73,3870.0,80.26,80.31,79.67,79.73,3870.0
2017-09-25 11:00:00,79.64,79.86,79.47,79.8,9745.0,79.64,79.86,79.47,79.8,9745.0
2017-09-25 11:30:00,79.84,79.89,79.51,79.57,4446.0,79.84,79.89,79.51,79.57,4446.0
2017-09-25 12:00:00,79.61,79.63,79.48,79.54,4732.0,79.61,79.63,79.48,79.54,4732.0
2017-09-25 12:30:00,79.59,79.9,79.55,79.87,5790.0,79.59,79.9,79.55,79.87,5790.0
2017-09-25 13:00:00,79.92,79.98,79.86,79.95,4414.0,79.92,79.98,79.86,79.95,4414.0
2017-09-25 13:30:00,79.87,80.13,79.86,80.05,4654.0,79.87,80.13,79.86,80.05,4654.0
2017-09-25 14:00:00,80.08,80.16,80.03,80.05,6591.0,80.08,80.16,80.03,80.05,6591.0
2017-09-25 14:30:00,80.06,80.21,80.01,80.2,8024.0,80.06,80.21,80.01,80.2,8024.0
2017-09-25 15:00:00,80.2,80.39,80.11,80.35,20214.0,80.2,80.39,80.11,80.35,20214.0
2017-09-25 15:30:00,80.34,80.35,80.13,80.25,46791.0,80.34,80.35,80.13,80.25,46791.0
2017-09-26 09:30:00,80.74,80.85,80.36,80.36,16374.0,80.74,80.85,80.36,80.36,16374.0
2017-09-26 10:00:00,80.35,80.42,80.15,80.22,7304.0,80.35,80.42,80.15,80.22,7304.0
2017-09-26 10:30:00,80.22,80.51,80.13,80.43,6636.0,80.22,80.51,80.13,80.43,6636.0
2017-09-26 11:00:00,80.42,80.58,80.07,80.32,39711.0,80.42,80.58,80.07,80.32,39711.0
2017-09-26 11:30:00,80.33,80.52,80.33,80.43,10588.0,80.33,80.52,80.33,80.43,10588.0
2017-09-26 12:00:00,80.42,80.53,80.42,80.49,4550.0,80.42,80.53,80.42,80.49,4550.0
2017-09-26 12:30:00,80.49,80.73,80.39,80.66,20463.0,80.49,80.73,80.39,80.66,20463.0
2017-09-26 13:00:00,80.66,80.67,80.51,80.59,9300.0,80.66,80.67,80.51,80.59,9300.0
2017-09-26 13:30:00,80.6,80.83,80.54,80.74,50468.0,80.6,80.83,80.54,80.74,50468.0
2017-09-26 14:00:00,80.72,80.76,80.5,80.57,13173.0,80.72,80.76,80.5,80.57,13173.0
2017-09-26 14:30:00,80.56,80.62,80.52,80.57,7234.0,80.56,80.62,80.52,80.57,7234.0
2017-09-26 15:00:00,80.59,80.79,80.57,80.78,16982.0,80.59,80.79,80.57,80.78,16982.0
2017-09-26 15:30:00,80.75,80.78,80.54,80.57,46198.0,80.75,80.78,80.54,80.57,46198.0
2017-09-27 09:30:00,80.5,81.27,79.54,79.54,47179.0,80.5,81.27,79.54,79.54,47179.0
2017-09-27 10:00:00,79.57,80.08,79.56,80.04,10310.0,79.57,80.08,79.56,80.04,10310.0
2017-09-27 10:30:00,80.11,80.19,79.65,79.87,10269.0,80.11,80.19,79.65,79.87,10269.0
2017-09-27 11:00:00,79.78,80.08,79.69,79.87,13973.0,79.78,80.08,79.69,79.87,13973.0
2017-09-27 11:30:00,79.9,80.03,79.8,80.02,7550.0,79.9,80.03,79.8,80.02,7550.0
2017-09-27 12:00:00,80.01,80.77,79.98,80.67,119845.0,80.01,80.77,79.98,80.67,119845.0
2017-09-27 12:30:00,80.7,80.77,80.53,80.62,21381.0,80.7,80.77,80.53,80.62,21381.0
2017-09-27 13:00:00,80.61,80.67,80.57,80.66,14410.0,80.61,80.67,80.57,80.66,14410.0
2017-09-27 13:30:00,80.7,80.72,80.67,80.71,27990.0,80.7,80.72,80.67,80.71,27990.0
2017-09-27 14:00:00,80.72,80.83,80.67,80.76,35838.0,80.72,80.83,80.67,80.76,35838.0
2017-09-27 14:30:00,80.79,80.8,80.63,80.63,11367.0,80.79,80.8,80.63,80.63,11367.0
2017-09-27 15:00:00,80.63,80.71,80.61,80.61,29987.0,80.63,80.71,80.61,80.61,29987.0
2017-09-27 15:30:00,80.61,80.62,80.48,80.51,71802.0,80.61,80.62,80.48,80.51,71802.0
2017-09-28 09:30:00,80.38,80.5,80.09,80.31,14115.0,80.38,80.5,80.09,80.31,14115.0
2017-09-28 10:00:00,80.33,80.45,80.14,80.32,12360.0,80.33,80.45,80.14,80.32,12360.0
2017-09-28 10:30:00,80.17,80.38,80.05,80.12,7191.0,80.17,80.38,80.05,80.12,7191.0
2017-09-28 11:00:00,80.22,80.47,80.15,80.46,7642.0,80.22,80.47,80.15,80.46,7642.0
2017-09-28 11:30:00,80.47,80.5,80.39,80.43,8832.0,80.47,80.5,80.39,80.43,8832.0
2017-09-28 12:00:00,80.48,80.5,80.44,80.48,26726.0,80.48,80.5,80.44,80.48,26726.0
2017-09-28 12:30:00,80.48,80.58,80.46,80.55,17024.0,80.48,80.58,80.46,80.55,17024.0
2017-09-28 13:00:00,80.58,80.61,80.47,80.5,11269.0,80.58,80.61,80.47,80.5,11269.0
2017-09-28 13:30:00,80.49,80.61,80.49,80.54,10637.0,80.49,80.61,80.49,80.54,10637.0
2017-09-28 14:00:00,80.53,80.6,80.47,80.5,11971.0,80.53,80.6,80.47,80.5,11971.0
2017-09-28 14:30:00,80.51,80.51,80.42,80.46,8459.0,80.51,80.51,80.42,80.46,8459.0
2017-09-28 15:00:00,80.44,80.6,80.41,80.43,26740.0,80.44,80.6,80.41,80.43,26740.0
2017-09-28 15:30:00,80.43,80.52,80.41,80.49,80489.0,80.43,80.52,80.41,80.49,80489.0
2017-09-29 09:30:00,80.73,80.89,80.5,80.57,18235.0,80.73,80.89,80.5,80.57,18235.0
2017-09-29 10:00:00,80.59,80.86,80.57,80.71,12587.0,80.59,80.86,80.57,80.71,12587.0
2017-09-29 10:30:00,80.74,80.96,80.67,80.95,18354.0,80.74,80.96,80.67,80.95,18354.0
2017-09-29 11:00:00,80.96,81.0,80.83,80.98,15009.0,80.96,81.0,80.83,80.98,15009.0
2017-09-29 11:30:00,80.98,81.03,80.88,80.95,9468.0,80.98,81.03,80.88,80.95,9468.0
2017-09-29 12:00:00,80.94,80.99,80.9,80.91,11263.0,80.94,80.99,80.9,80.91,11263.0
2017-09-29 12:30:00,80.91,80.92,80.75,80.75,11519.0,80.91,80.92,80.75,80.75,11519.0
2017-09-29 13:00:00,80.74,80.74,80.64,80.65,5438.0,80.74,80.74,80.64,80.65,5438.0
2017-09-29 13:30:00,80.66,80.68,80.61,80.62,6153.0,80.66,80.68,80.61,80.62,6153.0
2017-09-29 14:00:00,80.61,80.61,80.43,80.46,8259.0,80.61,80.61,80.43,80.46,8259.0
2017-09-29 14:30:00,80.49,80.53,80.47,80.5,13267.0,80.49,80.53,80.47,80.5,13267.0
2017-09-29 15:00:00,80.5,80.51,80.32,80.32,21602.0,80.5,80.51,80.32,80.32,21602.0
2017-09-29 15:30:00,80.26,80.52,80.26,80.41,100049.0,80.26,80.52,80.26,80.41,100049.0
2017-10-02 09:30:00,80.59,81.48,80.4,81.38,21579.0,80.59,81.48,80.4,81.38,21579.0
2017-10-02 10:00:00,81.38,81.97,81.37,81.8,21005.0,81.38,81.97,81.37,81.8,21005.0
2017-10-02 10:30:00,81.8,81.82,81.24,81.33,64208.0,81.8,81.82,81.24,81.33,64208.0
2017-10-02 11:00:00,81.33,81.48,81.26,81.31,10177.0,81.33,81.48,81.26,81.31,10177.0
2017-10-02 11:30:00,81.32,81.47,81.23,81.28,11200.0,81.32,81.47,81.23,81.28,11200.0
2017-10-02 12:00:00,81.22,81.34,81.1,81.23,16498.0,81.22,81.34,81.1,81.23,16498.0
2017-10-02 12:30:00,81.25,81.44,81.25,81.42,11028.0,81.25,81.44,81.25,81.42,11028.0
2017-10-02 13:00:00,81.45,81.58,81.37,81.49,7792.0,81.45,81.58,81.37,81.49,7792.0
2017-10-02 13:30:00,81.5,81.53,81.26,81.53,12646.0,81.5,81.53,81.26,81.53,12646.0
2017-10-02 14:00:00,81.53,81.66,81.49,81.66,12198.0,81.53,81.66,81.49,81.66,12198.0
2017-10-02 14:30:00,81.68,81.9,81.67,81.86,14563.0,81.68,81.9,81.67,81.86,14563.0
2017-10-02 15:00:00,81.87,82.04,81.79,82.04,88422.0,81.87,82.04,81.79,82.04,88422.0
2017-10-02 15:30:00,82.03,82.11,81.71,82.08,127654.0,82.03,82.11,81.71,82.08,127654.0
2017-10-03 09:30:00,81.9,82.07,81.54,82.01,37528.0,81.9,82.07,81.54,82.01,37528.0
2017-10-03 10:00:00,82.01,82.04,81.7,81.98,14401.0,82.01,82.04,81.7,81.98,14401.0
2017-10-03 10:30:00,81.97,82.02,81.82,81.86,23041.0,81.97,82.02,81.82,81.86,23041.0
2017-10-03 11:00:00,81.86,81.94,81.6,81.84,14609.0,81.86,81.94,81.6,81.84,14609.0
2017-10-03 11:30:00,81.81,81.95,81.74,81.87,31957.0,81.81,81.95,81.74,81.87,31957.0
2017-10-03 12:00:00,81.88,81.91,81.71,81.73,25155.0,81.88,81.91,81.71,81.73,25155.0
2017-10-03 12:30:00,81.78,81.84,81.74,81.79,8108.0,81.78,81.84,81.74,81.79,8108.0
2017-10-03 13:00:00,81.79,81.82,81.71,81.74,10278.0,81.79,81.82,81.71,81.74,10278.0
2017-10-03 13:30:00,81.75,81.91,81.74,81.85,17784.0,81.75,81.91,81.74,81.85,17784.0
2017-10-03 14:00:00,81.88,82.23,81.86,82.23,35715.0,81.88,82.23,81.86,82.23,35715.0
2017-10-03 14:30:00,82.25,82.34,82.21,82.31,9235.0,82.25,82.34,82.21,82.31,9235.0
2017-10-03 15:00:00,82.29,82.34,82.1,82.2,11804.0,82.29,82.34,82.1,82.2,11804.0
2017-10-03 15:30:00,82.2,82.4,82.2,82.32,50725.0,82.2,82.4,82.2,82.32,50725.0
2017-10-04 09:30:00,82.25,82.26,81.84,82.25,39176.0,82.25,82.26,81.84,82.25,39176.0
2017-10-04 10:00:00,82.25,82.39,82.19,82.22,41092.0,82.25,82.39,82.19,82.22,41092.0
2017-10-04 10:30:00,82.28,82.34,82.15,82.22,15568.0,82.28,82.34,82.15,82.22,15568.0
2017-10-04 11:00:00,82.25,82.29,82.18,82.24,13691.0,82.25,82.29,82.18,82.24,13691.0
2017-10-04 11:30:00,82.23,82.35,82.08,82.25,25324.0,82.23,82.35,82.08,82.25,25324.0
2017-10-04 12:00:00,82.32,82.46,82.32,82.46,12011.0,82.32,82.46,82.32,82.46,12011.0
2017-10-04 12:30:00,82.43,82.46,82.31,82.4,5530.0,82.43,82.46,82.31,82.4,5530.0
2017-10-04 13:00:00,82.38,82.46,82.35,82.41,10416.0,82.38,82.46,82.35,82.41,10416.0
2017-10-04 13:30:00,82.45,82.46,82.12,82.22,9150.0,82.45,82.46,82.12,82.22,9150.0
2017-10-04 14:00:00,82.24,82.3,82.21,82.3,16113.0,82.24,82.3,82.21,82.3,16113.0
2017-10-04 14:30:00,82.3,82.47,82.29,82.45,25033.0,82.3,82.47,82.29,82.45,25033.0
2017-10-04 15:00:00,82.43,82.52,82.43,82.47,15203.0,82.43,82.52,82.43,82.47,15203.0
2017-10-04 15:30:00,82.46,82.64,82.45,82.56,95390.0,82.46,82.64,82.45,82.56,95390.0
2017-10-05 09:30:00,82.48,82.76,82.32,82.48,52448.0,82.48,82.76,82.32,82.48,52448.0
2017-10-05 10:00:00,82.53,82.59,82.38,82.49,20724.0,82.53,82.59,82.38,82.49,20724.0
2017-10-05 10:30:00,82.49,82.54,82.41,82.51,22561.0,82.49,82.54,82.41,82.51,22561.0
2017-10-05 11:00:00,82.51,82.53,82.39,82.48,15921.0,82.51,82.53,82.39,82.48,15921.0
2017-10-05 11:30:00,82.5,82.58,82.48,82.54,29122.0,82.5,82.58,82.48,82.54,29122.0
2017-10-05 12:00:00,82.54,82.62,82.51,82.56,69198.0,82.54,82.62,82.51,82.56,69198.0
2017-10-05 12:30:00,82.56,82.58,82.35,82.4,31387.0,82.56,82.58,82.35,82.4,31387.0
2017-10-05 13:00:00,82.4,82.53,82.4,82.44,15567.0,82.4,82.53,82.4,82.44,15567.0
2017-10-05 13:30:00,82.46,82.5,82.43,82.5,13700.0,82.46,82.5,82.43,82.5,13700.0
2017-10-05 14:00:00,82.48,82.5,82.39,82.47,9661.0,82.48,82.5,82.39,82.47,9661.0
2017-10-05 14:30:00,82.47,82.52,82.39,82.4,20206.0,82.47,82.52,82.39,82.4,20206.0
2017-10-05 15:00:00,82.41,82.47,82.4,82.4,25060.0,82.41,82.47,82.4,82.4,25060.0
2017-10-05 15:30:00,82.4,82.46,82.34,82.39,114490.0,82.4,82.46,82.34,82.39,114490.0
2017-10-06 09:30:00,82.16,82.61,82.01,82.53,18882.0,82.16,82.61,82.01,82.53,18882.0
2017-10-06 10:00:00,82.57,82.61,82.46,82.54,8234.0,82.57,82.61,82.46,82.54,8234.0
2017-10-06 10:30:00,82.57,82.57,82.23,82.32,6853.0,82.57,82.57,82.23,82.32,6853.0
2017-10-06 11:00:00,82.24,82.42,82.21,82.26,19863.0,82.24,82.42,82.21,82.26,19863.0
2017-10-06 11:30:00,82.24,82.24,82.09,82.11,17517.0,82.24,82.24,82.09,82.11,17517.0
2017-10-06 12:00:00,82.11,82.11,81.84,82.09,17348.0,82.11,82.11,81.84,82.09,17348.0
2017-10-06 12:30:00,82.1,82.13,82.03,82.09,25992.0,82.1,82.13,82.03,82.09,25992.0
2017-10-06 13:00:00,82.09,82.1,81.84,81.95,12409.0,82.09,82.1,81.84,81.95,12409.0
2017-10-06 13:30:00,81.97,82.0,81.93,81.95,13062.0,81.97,82.0,81.93,81.95,13062.0
2017-10-06 14:00:00,81.97,82.01,81.91,82.0,17634.0,81.97,82.01,81.91,82.0,17634.0
2017-10-06 14:30:00,82.0,82.05,81.93,82.02,24566.0,82.0,82.05,81.93,82.02,24566.0
2017-10-06 15:00:00,82.04,82.06,81.93,82.02,16675.0,82.04,82.06,81.93,82.02,16675.0
2017-10-06 15:30:00,82.02,82.23,81.98,82.18,83833.0,82.02,82.23,81.98,82.18,83833.0
2017-10-09 09:30:00,82.1,82.1,81.89,81.96,44090.0,82.1,82.1,81.89,81.96,44090.0
2017-10-09 10:00:00,81.95,82.1,81.78,81.84,8666.0,81.95,82.1,81.78,81.84,8666.0
2017-10-09 10:30:00,81.84,81.84,81.75,81.8,8205.0,81.84,81.84,81.75,81.8,8205.0
2017-10-09 11:00:00,81.79,81.84,81.77,81.8,10113.0,81.79,81.84,81.77,81.8,10113.0
2017-10-09 11:30:00,81.8,82.11,81.79,82.07,29191.0,81.8,82.11,81.79,82.07,29191.0
2017-10-09 12:00:00,82.06,82.21,82.01,82.01,31726.0,82.06,82.21,82.01,82.01,31726.0
2017-10-09 12:30:00,82.01,82.01,81.84,81.93,9827.0,82.01,82.01,81.84,81.93,9827.0
2017-10-09 13:00:00,81.91,81.93,81.87,81.93,6349.0,81.91,81.93,81.87,81.93,6349.0
2017-10-09 13:30:00,81.92,81.94,81.83,81.84,6305.0,81.92,81.94,81.83,81.84,6305.0
2017-10-09 14:00:00,81.87,81.93,81.84,81.88,7530.0,81.87,81.93,81.84,81.88,7530.0
2017-10-09 14:30:00,81.86,81.87,81.78,81.8,6843.0,81.86,81.87,81.78,81.8,6843.0
2017-10-09 15:00:00,81.81,81.91,81.79,81.9,17886.0,81.81,81.91,81.79,81.9,17886.0
2017-10-09 15:30:00,81.9,82.0,81.85,81.97,33635.0,81.9,82.0,81.85,81.97,33635.0
2017-10-10 09:30:00,82.65,82.7,82.48,82.5,8868.0,82.65,82.7,82.48,82.5,8868.0
2017-10-10 10:00:00,82.64,82.79,82.6,82.79,9907.0,82.64,82.79,82.6,82.79,9907.0
2017-10-10 10:30:00,82.78,82.78,82.57,82.62,8210.0,82.78,82.78,82.57,82.62,8210.0
2017-10-10 11:00:00,82.6,82.66,82.46,82.53,8727.0,82.6,82.66,82.46,82.53,8727.0
2017-10-10 11:30:00,82.55,82.8,82.54,82.76,9899.0,82.55,82.8,82.54,82.76,9899.0
2017-10-10 12:00:00,82.84,82.88,82.49,82.49,8695.0,82.84,82.88,82.49,82.49,8695.0
2017-10-10 12:30:00,82.53,82.57,82.44,82.48,4966.0,82.53,82.57,82.44,82.48,4966.0
2017-10-10 13:00:00,82.52,82.7,82.5,82.55,4600.0,82.52,82.7,82.5,82.55,4600.0
2017-10-10 13:30:00,82.52,82.67,82.48,82.6,10330.0,82.52,82.67,82.48,82.6,10330.0
2017-10-10 14:00:00,82.61,82.65,82.47,82.51,7613.0,82.61,82.65,82.47,82.51,7613.0
2017-10-10 14:30:00,82.52,82.6,82.52,82.54,8535.0,82.52,82.6,82.52,82.54,8535.0
2017-10-10 15:00:00,82.55,82.63,82.5,82.51,13618.0,82.55,82.63,82.5,82.51,13618.0
2017-10-10 15:30:00,82.53,82.61,82.47,82.6,53813.0,82.53,82.61,82.47,82.6,53813.0
2017-10-11 09:30:00,82.44,82.86,82.44,82.59,13866.0,82.44,82.86,82.44,82.59,13866.0
2017-10-11 10:00:00,82.63,82.86,82.63,82.77,6282.0,82.63,82.86,82.63,82.77,6282.0
2017-10-11 10:30:00,82.76,82.97,82.71,82.81,10335.0,82.76,82.97,82.71,82.81,10335.0
2017-10-11 11:00:00,82.75,82.98,82.74,82.89,6826.0,82.75,82.98,82.74,82.89,6826.0
2017-10-11 11:30:00,82.89,82.93,82.84,82.9,7900.0,82.89,82.93,82.84,82.9,7900.0
2017-10-11 12:00:00,82.88,82.92,82.78,82.83,17510.0,82.88,82.92,82.78,82.83,17510.0
2017-10-11 12:30:00,82.8,82.85,82.72,82.8,5260.0,82.8,82.85,82.72,82.8,5260.0
2017-10-11 13:00:00,82.83,82.87,82.71,82.71,5603.0,82.83,82.87,82.71,82.71,5603.0
2017-10-11 13:30:00,82.75,82.81,82.68,82.73,3019.0,82.75,82.81,82.68,82.73,3019.0
2017-10-11 14:00:00,82.77,82.85,82.71,82.77,6505.0,82.77,82.85,82.71,82.77,6505.0
2017-10-11 14:30:00,82.78,82.86,82.69,82.83,22077.0,82.78,82.86,82.69,82.83,22077.0
2017-10-11 15:00:00,82.83,82.95,82.81,82.95,14043.0,82.83,82.95,82.81,82.95,14043.0
2017-10-11 15:30:00,82.95,82.97,82.84,82.88,57553.0,82.95,82.97,82.84,82.88,57553.0
2017-10-12 09:30:00,82.78,83.2,82.76,83.17,7444.0,82.78,83.2,82.76,83.17,7444.0
2017-10-12 10:00:00,83.13,83.22,83.0,83.03,14100.0,83.13,83.22,83.0,83.03,14100.0
2017-10-12 10:30:00,83.07,83.35,83.07,83.32,6914.0,83.07,83.35,83.07,83.32,6914.0
2017-10-12 11:00:00,83.3,83.33,83.13,83.25,17243.0,83.3,83.33,83.13,83.25,17243.0
2017-10-12 11:30:00,83.26,83.39,83.17,83.35,10810.0,83.26,83.39,83.17,83.35,10810.0
2017-10-12 12:00:00,83.38,83.55,83.38,83.46,26156.0,83.38,83.55,83.38,83.46,26156.0
2017-10-12 12:30:00,83.51,83.52,83.35,83.42,5278.0,83.51,83.52,83.35,83.42,5278.0
2017-10-12 13:00:00,83.44,83.51,83.43,83.46,6300.0,83.44,83.51,83.43,83.46,6300.0
2017-10-12 13:30:00,83.48,83.54,83.42,83.45,13321.0,83.48,83.54,83.42,83.45,13321.0
2017-10-12 14:00:00,83.5,83.62,83.48,83.59,15586.0,83.5,83.62,83.48,83.59,15586.0
2017-10-12 14:30:00,83.56,83.61,83.49,83.52,9933.0,83.56,83.61,83.49,83.52,9933.0
2017-10-12 15:00:00,83.53,83.6,83.5,83.54,20557.0,83.53,83.6,83.5,83.54,20557.0
2017-10-12 15:30:00,83.54,83.58,83.18,83.33,58475.0,83.54,83.58,83.18,83.33,58475.0
2017-10-13 09:30:00,83.54,83.66,83.42,83.6,9359.0,83.54,83.66,83.42,83.6,9359.0
2017-10-13 10:00:00,83.59,83.63,83.44,83.6,7055.0,83.59,83.63,83.44,83.6,7055.0
2017-10-13 10:30:00,83.63,83.66,83.49,83.58,4400.0,83.63,83.66,83.49,83.58,4400.0
2017-10-13 11:00:00,83.57,83.63,83.51,83.58,11654.0,83.57,83.63,83.51,83.58,11654.0
2017-10-13 11:30:00,83.51,83.53,83.47,83.48,3349.0,83.51,83.53,83.47,83.48,3349.0
2017-10-13 12:00:00,83.52,83.6,83.46,83.59,6824.0,83.52,83.6,83.46,83.59,6824.0
2017-10-13 12:30:00,83.57,83.57,83.48,83.48,3041.0,83.57,83.57,83.48,83.48,3041.0
2017-10-13 13:00:00,83.54,83.56,83.28,83.4,4885.0,83.54,83.56,83.28,83.4,4885.0
2017-10-13 13:30:00,83.39,83.46,83.35,83.35,2389.0,83.39,83.46,83.35,83.35,2389.0
2017-10-13 14:00:00,83.37,83.39,83.21,83.21,7561.0,83.37,83.39,83.21,83.21,7561.0
2017-10-13 14:30:00,83.24,83.26,83.13,83.17,9386.0,83.24,83.26,83.13,83.17,9386.0
2017-10-13 15:00:00,83.17,83.17,82.91,82.91,41423.0,83.17,83.17,82.91,82.91,41423.0
2017-10-13 15:30:00,82.92,82.98,82.75,82.98,73721.0,82.92,82.98,82.75,82.98,73721.0
2017-10-16 09:30:00,83.17,83.42,82.86,83.37,13387.0,83.17,83.42,82.86,83.37,13387.0
2017-10-16 10:00:00,83.38,83.42,82.96,82.96,9191.0,83.38,83.42,82.96,82.96,9191.0
2017-10-16 10:30:00,82.99,82.99,82.92,82.99,3446.0,82.99,82.99,82.92,82.99,3446.0
2017-10-16 11:00:00,82.98,83.27,82.96,83.2,16213.0,82.98,83.27,82.96,83.2,16213.0
2017-10-16 11:30:00,83.26,83.39,83.12,83.12,10349.0,83.26,83.39,83.12,83.12,10349.0
2017-10-16 12:00:00,83.18,83.18,82.99,82.99,5795.0,83.18,83.18,82.99,82.99,5795.0
2017-10-16 12:30:00,83.01,83.04,82.93,83.0,4758.0,83.01,83.04,82.93,83.0,4758.0
2017-10-16 13:00:00,83.0,83.21,83.0,83.18,3815.0,83.0,83.21,83.0,83.18,3815.0
2017-10-16 13:30:00,83.19,83.29,83.0,83.0,8315.0,83.19,83.29,83.0,83.0,8315.0
2017-10-16 14:00:00,83.03,83.04,82.91,82.91,7946.0,83.03,83.04,82.91,82.91,7946.0
2017-10-16 14:30:00,82.93,82.97,82.91,82.94,5478.0,82.93,82.97,82.91,82.94,5478.0
2017-10-16 15:00:00,82.93,82.96,82.9,82.96,7127.0,82.93,82.96,82.9,82.96,7127.0
2017-10-16 15:30:00,82.96,83.06,82.96,83.05,44051.0,82.96,83.06,82.96,83.05,44051.0
2017-10-17 09:30:00,83.06,83.4,83.04,83.37,9961.0,83.06,83.4,83.04,83.37,9961.0
2017-10-17 10:00:00,83.37,83.44,83.25,83.25,7644.0,83.37,83.44,83.25,83.25,7644.0
2017-10-17 10:30:00,83.27,83.28,83.02,83.08,9885.0,83.27,83.28,83.02,83.08,9885.0
2017-10-17 11:00:00,83.07,83.29,83.06,83.11,21183.0,83.07,83.29,83.06,83.11,21183.0
2017-10-17 11:30:00,83.1,83.13,83.01,83.06,14584.0,83.1,83.13,83.01,83.06,14584.0
2017-10-17 12:00:00,83.06,83.07,83.02,83.06,4010.0,83.06,83.07,83.02,83.06,4010.0
2017-10-17 12:30:00,83.04,83.06,82.98,83.02,3212.0,83.04,83.06,82.98,83.02,3212.0
2017-10-17 13:00:00,83.0,83.05,82.94,83.05,3900.0,83.0,83.05,82.94,83.05,3900.0
2017-10-17 13:30:00,83.04,83.04,82.85,82.92,7245.0,83.04,83.04,82.85,82.92,7245.0
2017-10-17 14:00:00,82.92,83.01,82.88,82.94,9870.0,82.92,83.01,82.88,82.94,9870.0
2017-10-17 14:30:00,82.98,83.01,82.95,82.97,4534.0,82.98,83.01,82.95,82.97,4534.0
2017-10-17 15:00:00,83.0,83.0,82.92,82.93,7182.0,83.0,83.0,82.92,82.93,7182.0
2017-10-17 15:30:00,82.94,83.08,82.94,83.06,45221.0,82.94,83.08,82.94,83.06,45221.0
2017-10-18 09:30:00,83.28,83.78,83.1,83.24,8376.0,83.28,83.78,83.1,83.24,8376.0
2017-10-18 10:00:00,83.3,83.46,83.26,83.42,10869.0,83.3,83.46,83.26,83.42,10869.0
2017-10-18 10:30:00,83.43,83.45,83.33,83.4,8565.0,83.43,83.45,83.33,83.4,8565.0
2017-10-18 11:00:00,83.4,83.45,83.39,83.43,14448.0,83.4,83.45,83.39,83.43,14448.0
2017-10-18 11:30:00,83.44,83.48,83.35,83.48,12963.0,83.44,83.48,83.35,83.48,12963.0
2017-10-18 12:00:00,83.49,83.65,83.49,83.62,9498.0,83.49,83.65,83.49,83.62,9498.0
2017-10-18 12:30:00,83.61,83.65,83.55,83.58,11395.0,83.61,83.65,83.55,83.58,11395.0
2017-10-18 13:00:00,83.56,83.56,83.51,83.52,4014.0,83.56,83.56,83.51,83.52,4014.0
2017-10-18 13:30:00,83.53,83.78,83.52,83.78,20991.0,83.53,83.78,83.52,83.78,20991.0
2017-10-18 14:00:00,83.76,83.92,83.74,83.74,18275.0,83.76,83.92,83.74,83.74,18275.0
2017-10-18 14:30:00,83.72,83.74,83.58,83.64,11852.0,83.72,83.74,83.58,83.64,11852.0
2017-10-18 15:00:00,83.63,83.78,83.62,83.77,14733.0,83.63,83.78,83.62,83.77,14733.0
2017-10-18 15:30:00,83.77,83.81,83.44,83.46,65220.0,83.77,83.81,83.44,83.46,65220.0
2017-10-19 09:30:00,83.19,83.48,82.35,82.59,18529.0,83.19,83.48,82.35,82.59,18529.0
2017-10-19 10:00:00,82.55,82.72,82.48,82.55,7602.0,82.55,82.72,82.48,82.55,7602.0
2017-10-19 10:30:00,82.55,82.81,82.44,82.8,17278.0,82.55,82.81,82.44,82.8,17278.0
2017-10-19 11:00:00,82.77,82.8,82.71,82.77,4674.0,82.77,82.8,82.71,82.77,4674.0
2017-10-19 11:30:00,82.74,82.8,82.49,82.5,7983.0,82.74,82.8,82.49,82.5,7983.0
2017-10-19 12:00:00,82.44,82.62,82.44,82.62,3124.0,82.44,82.62,82.44,82.62,3124.0
2017-10-19 12:30:00,82.6,82.64,82.58,82.63,3053.0,82.6,82.64,82.58,82.63,3053.0
2017-10-19 13:00:00,82.63,82.7,82.62,82.69,13660.0,82.63,82.7,82.62,82.69,13660.0
2017-10-19 13:30:00,82.68,82.68,82.5,82.51,5248.0,82.68,82.68,82.5,82.51,5248.0
2017-10-19 14:00:00,82.59,82.6,82.54,82.59,14588.0,82.59,82.6,82.54,82.59,14588.0
2017-10-19 14:30:00,82.59,82.61,82.55,82.55,16824.0,82.59,82.61,82.55,82.55,16824.0
2017-10-19 15:00:00,82.56,82.62,82.55,82.56,19943.0,82.56,82.62,82.55,82.56,19943.0
2017-10-19 15:30:00,82.58,82.69,82.53,82.69,56858.0,82.58,82.69,82.53,82.69,56858.0
2017-10-20 09:30:00,83.39,83.48,83.25,83.48,14328.0,83.39,83.48,83.25,83.48,14328.0
2017-10-20 10:00:00,83.46,83.51,83.31,83.36,11165.0,83.46,83.51,83.31,83.36,11165.0
2017-10-20 10:30:00,83.37,83.6,83.34,83.59,7450.0,83.37,83.6,83.34,83.59,7450.0
2017-10-20 11:00:00,83.64,83.76,83.56,83.59,27678.0,83.64,83.76,83.56,83.59,27678.0
2017-10-20 11:30:00,83.59,83.62,83.56,83.6,6590.0,83.59,83.62,83.56,83.6,6590.0
2017-10-20 12:00:00,83.64,83.73,83.62,83.65,8033.0,83.64,83.73,83.62,83.65,8033.0
2017-10-20 12:30:00,83.67,83.73,83.62,83.73,8190.0,83.67,83.73,83.62,83.73,8190.0
2017-10-20 13:00:00,83.72,83.88,83.71,83.72,12369.0,83.72,83.88,83.71,83.72,12369.0
2017-10-20 13:30:00,83.73,83.77,83.64,83.67,6316.0,83.73,83.77,83.64,83.67,6316.0
2017-10-20 14:00:00,83.66,83.71,83.64,83.71,9978.0,83.66,83.71,83.64,83.71,9978.0
2017-10-20 14:30:00,83.71,83.73,83.53,83.58,7800.0,83.71,83.73,83.53,83.58,7800.0
2017-10-20 15:00:00,83.58,83.61,83.48,83.48,19690.0,83.58,83.61,83.48,83.48,19690.0
2017-10-20 15:30:00,83.47,83.58,83.47,83.56,45892.0,83.47,83.58,83.47,83.56,45892.0
2017-10-23 09:30:00,84.0,84.12,83.68,83.98,11286.0,84.0,84.12,83.68,83.98,11286.0
2017-10-23 10:00:00,83.89,83.89,83.5,83.5,6381.0,83.89,83.89,83.5,83.5,6381.0
2017-10-23 10:30:00,83.52,83.55,83.39,83.51,6522.0,83.52,83.55,83.39,83.51,6522.0
2017-10-23 11:00:00,83.56,83.58,83.39,83.47,5046.0,83.56,83.58,83.39,83.47,5046.0
2017-10-23 11:30:00,83.48,83.64,83.4,83.53,4800.0,83.48,83.64,83.4,83.53,4800.0
2017-10-23 12:00:00,83.56,83.62,83.47,83.57,4432.0,83.56,83.62,83.47,83.57,4432.0
2017-10-23 12:30:00,83.61,83.62,83.52,83.54,9958.0,83.61,83.62,83.52,83.54,9958.0
2017-10-23 13:00:00,83.56,83.67,83.46,83.46,7787.0,83.56,83.67,83.46,83.46,7787.0
2017-10-23 13:30:00,83.49,83.49,83.31,83.42,4866.0,83.49,83.49,83.31,83.42,4866.0
2017-10-23 14:00:00,83.44,83.44,83.28,83.33,9770.0,83.44,83.44,83.28,83.33,9770.0
2017-10-23 14:30:00,83.31,83.34,83.26,83.29,11356.0,83.31,83.34,83.26,83.29,11356.0
2017-10-23 15:00:00,83.31,83.33,83.18,83.24,10337.0,83.31,83.33,83.18,83.24,10337.0
2017-10-23 15:30:00,83.23,83.27,83.11,83.18,30234.0,83.23,83.27,83.11,83.18,30234.0
2017-10-24 09:30:00,83.2,83.5,83.2,83.32,9663.0,83.2,83.5,83.2,83.32,9663.0
2017-10-24 10:00:00,83.42,83.49,83.32,83.32,7969.0,83.42,83.49,83.32,83.32,7969.0
2017-10-24 10:30:00,83.34,83.37,83.05,83.05,7233.0,83.34,83.37,83.05,83.05,7233.0
2017-10-24 11:00:00,83.06,83.15,82.85,82.91,9839.0,83.06,83.15,82.85,82.91,9839.0
2017-10-24 11:30:00,82.95,83.06,82.9,83.03,6674.0,82.95,83.06,82.9,83.03,6674.0
2017-10-24 12:00:00,83.03,83.13,83.03,83.04,10206.0,83.03,83.13,83.03,83.04,10206.0
2017-10-24 12:30:00,83.06,83.14,83.06,83.09,4600.0,83.06,83.14,83.06,83.09,4600.0
2017-10-24 13:00:00,83.08,83.12,83.07,83.07,5799.0,83.08,83.12,83.07,83.07,5799.0
2017-10-24 13:30:00,83.07,83.11,83.04,83.11,3762.0,83.07,83.11,83.04,83.11,3762.0
2017-10-24 14:00:00,83.1,83.2,83.08,83.16,6887.0,83.1,83.2,83.08,83.16,6887.0
2017-10-24 14:30:00,83.19,83.22,83.11,83.16,6576.0,83.19,83.22,83.11,83.16,6576.0
2017-10-24 15:00:00,83.16,83.27,83.08,83.27,21618.0,83.16,83.27,83.08,83.27,21618.0
2017-10-24 15:30:00,83.3,83.38,83.2,83.33,44941.0,83.3,83.38,83.2,83.33,44941.0
2017-10-25 09:30:00,83.28,83.43,83.08,83.27,11124.0,83.28,83.43,83.08,83.27,11124.0
2017-10-25 10:00:00,83.31,83.4,83.0,83.27,24386.0,83.31,83.4,83.0,83.27,24386.0
2017-10-25 10:30:00,83.31,83.39,83.17,83.23,18440.0,83.31,83.39,83.17,83.23,18440.0
2017-10-25 11:00:00,83.21,83.35,82.91,83.25,26248.0,83.21,83.35,82.91,83.25,26248.0
2017-10-25 11:30:00,83.28,83.34,83.18,83.26,28966.0,83.28,83.34,83.18,83.26,28966.0
2017-10-25 12:00:00,83.23,83.25,82.7,82.7,15665.0,83.23,83.25,82.7,82.7,15665.0
2017-10-25 12:30:00,82.74,83.23,82.69,83.18,15681.0,82.74,83.23,82.69,83.18,15681.0
2017-10-25 13:00:00,83.16,83.28,83.02,83.23,14091.0,83.16,83.28,83.02,83.23,14091.0
2017-10-25 13:30:00,83.22,83.6,83.2,83.55,24927.0,83.22,83.6,83.2,83.55,24927.0
2017-10-25 14:00:00,83.56,83.56,83.41,83.46,11021.0,83.56,83.56,83.41,83.46,11021.0
2017-10-25 14:30:00,83.48,83.49,83.37,83.42,9465.0,83.48,83.49,83.37,83.42,9465.0
2017-10-25 15:00:00,83.41,83.51,83.36,83.42,26204.0,83.41,83.51,83.36,83.42,26204.0
2017-10-25 15:30:00,83.43,83.51,83.33,83.39,48432.0,83.43,83.51,83.33,83.39,48432.0
2017-10-26 09:30:00,83.74,84.35,83.3,83.4,7682.0,83.74,84.35,83.3,83.4,7682.0
2017-10-26 10:00:00,83.37,83.94,83.32,83.88,8204.0,83.37,83.94,83.32,83.88,8204.0
2017-10-26 10:30:00,83.83,83.91,83.78,83.83,9609.0,83.83,83.91,83.78,83.83,9609.0
2017-10-26 11:00:00,83.82,83.99,83.8,83.93,23061.0,83.82,83.99,83.8,83.93,23061.0
2017-10-26 11:30:00,83.88,83.9,83.79,83.85,8673.0,83.88,83.9,83.79,83.85,8673.0
2017-10-26 12:00:00,83.85,83.88,83.67,83.75,8000.0,83.85,83.88,83.67,83.75,8000.0
2017-10-26 12:30:00,83.74,83.74,83.58,83.59,7000.0,83.74,83.74,83.58,83.59,7000.0
2017-10-26 13:00:00,83.56,83.8,83.56,83.8,5755.0,83.56,83.8,83.56,83.8,5755.0
2017-10-26 13:30:00,83.78,83.87,83.76,83.8,7257.0,83.78,83.87,83.76,83.8,7257.0
2017-10-26 14:00:00,83.81,83.91,83.77,83.87,9083.0,83.81,83.91,83.77,83.87,9083.0
2017-10-26 14:30:00,83.9,84.05,83.89,84.05,7197.0,83.9,84.05,83.89,84.05,7197.0
2017-10-26 15:00:00,84.03,84.08,83.99,84.07,18126.0,84.03,84.08,83.99,84.07,18126.0
2017-10-26 15:30:00,84.08,84.11,83.94,83.96,45592.0,84.08,84.11,83.94,83.96,45592.0
2017-10-27 09:30:00,84.01,84.01,83.68,83.71,8631.0,84.01,84.01,83.68,83.71,8631.0
2017-10-27 10:00:00,83.62,83.87,83.47,83.56,5443.0,83.62,83.87,83.47,83.56,5443.0
2017-10-27 10:30:00,83.54,83.62,83.48,83.59,5769.0,83.54,83.62,83.48,83.59,5769.0
2017-10-27 11:00:00,83.61,83.82,83.5,83.79,6439.0,83.61,83.82,83.5,83.79,6439.0
2017-10-27 11:30:00,83.84,84.04,83.8,83.82,6245.0,83.84,84.04,83.8,83.82,6245.0
2017-10-27 12:00:00,83.84,84.01,83.8,83.95,7038.0,83.84,84.01,83.8,83.95,7038.0
2017-10-27 12:30:00,83.9,83.97,83.85,83.96,7766.0,83.9,83.97,83.85,83.96,7766.0
2017-10-27 13:00:00,83.98,84.14,83.97,84.07,6905.0,83.98,84.14,83.97,84.07,6905.0
2017-10-27 13:30:00,84.07,84.09,83.82,83.88,10400.0,84.07,84.09,83.82,83.88,10400.0
2017-10-27 14:00:00,83.91,84.05,83.79,83.94,11983.0,83.91,84.05,83.79,83.94,11983.0
2017-10-27 14:30:00,83.96,83.98,83.81,83.84,10028.0,83.96,83.98,83.81,83.84,10028.0
2017-10-27 15:00:00,83.83,84.03,83.71,83.89,72613.0,83.83,84.03,83.71,83.89,72613.0
2017-10-27 15:30:00,83.97,83.97,83.58,83.77,116767.0,83.97,83.97,83.58,83.77,116767.0
2017-10-30 09:30:00,83.63,83.84,83.55,83.77,6047.0,83.63,83.84,83.55,83.77,6047.0
2017-10-30 10:00:00,83.73,83.96,83.72,83.75,9033.0,83.73,83.96,83.72,83.75,9033.0
2017-10-30 10:30:00,83.8,83.82,83.3,83.33,13189.0,83.8,83.82,83.3,83.33,13189.0
2017-10-30 11:00:00,83.34,83.34,82.88,82.95,44912.0,83.34,83.34,82.88,82.95,44912.0
2017-10-30 11:30:00,82.9,83.3,82.67,83.3,22403.0,82.9,83.3,82.67,83.3,22403.0
2017-10-30 12:00:00,83.27,83.33,82.87,82.91,13044.0,83.27,83.33,82.87,82.91,13044.0
2017-10-30 12:30:00,82.9,82.97,82.81,82.97,5275.0,82.9,82.97,82.81,82.97,5275.0
2017-10-30 13:00:00,83.02,83.02,82.92,83.0,5060.0,83.02,83.02,82.92,83.0,5060.0
2017-10-30 13:30:00,83.03,83.03,82.75,82.76,7033.0,83.03,83.03,82.75,82.76,7033.0
2017-10-30 14:00:00,82.73,82.87,82.66,82.84,8092.0,82.73,82.87,82.66,82.84,8092.0
2017-10-30 14:30:00,82.83,83.17,82.82,83.14,12403.0,82.83,83.17,82.82,83.14,12403.0
2017-10-30 15:00:00,83.12,83.29,83.09,83.17,10802.0,83.12,83.29,83.09,83.17,10802.0
2017-10-30 15:30:00,83.16,83.25,83.09,83.2,39275.0,83.16,83.25,83.09,83.2,39275.0
2017-10-31 09:30:00,83.71,83.94,83.37,83.62,10738.0,83.71,83.94,83.37,83.62,10738.0
2017-10-31 10:00:00,83.74,83.78,83.57,83.71,10376.0,83.74,83.78,83.57,83.71,10376.0
2017-10-31 10:30:00,83.67,84.08,83.58,84.03,11377.0,83.67,84.08,83.58,84.03,11377.0
2017-10-31 11:00:00,84.01,84.06,83.86,83.98,4000.0,84.01,84.06,83.86,83.98,4000.0
2017-10-31 11:30:00,83.97,83.99,83.76,83.97,13284.0,83.97,83.99,83.76,83.97,13284.0
2017-10-31 12:00:00,84.0,84.04,83.85,83.89,6104.0,84.0,84.04,83.85,83.89,6104.0
2017-10-31 12:30:00,83.95,84.05,83.9,84.04,4672.0,83.95,84.05,83.9,84.04,4672.0
2017-10-31 13:00:00,84.01,84.05,83.9,83.93,6066.0,84.01,84.05,83.9,83.93,6066.0
2017-10-31 13:30:00,83.92,83.96,83.82,83.87,8840.0,83.92,83.96,83.82,83.87,8840.0
2017-10-31 14:00:00,83.87,83.93,83.74,83.93,5288.0,83.87,83.93,83.74,83.93,5288.0
2017-10-31 14:30:00,83.91,83.91,83.76,83.81,8589.0,83.91,83.91,83.76,83.81,8589.0
2017-10-31 15:00:00,83.83,83.85,83.75,83.78,11088.0,83.83,83.85,83.75,83.78,11088.0
2017-10-31 15:30:00,83.75,83.78,83.55,83.58,46854.0,83.75,83.78,83.55,83.58,46854.0
2017-11-01 09:30:00,84.18,84.18,83.1,83.13,21218.0,84.18,84.18,83.1,83.13,21218.0
2017-11-01 10:00:00,83.09,83.2,82.84,82.95,22614.0,83.09,83.2,82.84,82.95,22614.0
2017-11-01 10:30:00,82.98,82.98,82.46,82.6,54756.0,82.98,82.98,82.46,82.6,54756.0
2017-11-01 11:00:00,82.64,82.68,82.43,82.5,28759.0,82.64,82.68,82.43,82.5,28759.0
2017-11-01 11:30:00,82.53,82.59,82.29,82.33,23811.0,82.53,82.59,82.29,82.33,23811.0
2017-11-01 12:00:00,82.36,82.47,82.25,82.26,11546.0,82.36,82.47,82.25,82.26,11546.0
2017-11-01 12:30:00,82.29,82.38,82.12,82.16,16776.0,82.29,82.38,82.12,82.16,16776.0
2017-11-01 13:00:00,82.14,82.16,81.93,82.05,24111.0,82.14,82.16,81.93,82.05,24111.0
2017-11-01 13:30:00,82.14,82.45,81.83,82.35,19455.0,82.14,82.45,81.83,82.35,19455.0
2017-11-01 14:00:00,82.36,82.36,82.09,82.14,19241.0,82.36,82.36,82.09,82.14,19241.0
2017-11-01 14:30:00,82.1,82.57,81.92,82.49,77336.0,82.1,82.57,81.92,82.49,77336.0
2017-11-01 15:00:00,82.46,82.65,82.33,82.39,30449.0,82.46,82.65,82.33,82.39,30449.0
2017-11-01 15:30:00,82.36,82.45,82.05,82.15,94611.0,82.36,82.45,82.05,82.15,94611.0
2017-11-02 09:30:00,80.0,80.0,77.54,78.39,52519.0,80.0,80.0,77.54,78.39,52519.0
2017-11-02 10:00:00,78.07,78.42,77.17,77.77,68565.0,78.07,78.42,77.17,77.77,68565.0
2017-11-02 10:30:00,77.82,78.42,77.26,77.36,42788.0,77.82,78.42,77.26,77.36,42788.0
2017-11-02 11:00:00,77.35,77.76,76.97,77.54,43836.0,77.35,77.76,76.97,77.54,43836.0
2017-11-02 11:30:00,77.64,78.05,77.46,77.95,23756.0,77.64,78.05,77.46,77.95,23756.0
2017-11-02 12:00:00,77.95,78.44,77.95,78.44,17151.0,77.95,78.44,77.95,78.44,17151.0
2017-11-02 12:30:00,78.43,78.46,78.04,78.38,19591.0,78.43,78.46,78.04,78.38,19591.0
2017-11-02 13:00:00,78.31,78.32,77.85,77.96,22222.0,78.31,78.32,77.85,77.96,22222.0
2017-11-02 13:30:00,77.97,78.17,77.8,78.04,99350.0,77.97,78.17,77.8,78.04,99350.0
2017-11-02 14:00:00,78.08,78.62,78.05,78.62,25841.0,78.08,78.62,78.05,78.62,25841.0
2017-11-02 14:30:00,78.66,78.88,78.63,78.84,28750.0,78.66,78.88,78.63,78.84,28750.0
2017-11-02 15:00:00,78.8,79.37,78.75,79.37,44930.0,78.8,79.37,78.75,79.37,44930.0
2017-11-02 15:30:00,79.34,79.75,79.09,79.1,127127.0,79.34,79.75,79.09,79.1,127127.0
2017-11-03 09:30:00,79.57,80.11,78.67,78.85,18537.0,79.57,80.11,78.67,78.85,18537.0
2017-11-03 10:00:00,78.81,79.16,78.68,78.92,22112.0,78.81,79.16,78.68,78.92,22112.0
2017-11-03 10:30:00,78.93,78.96,78.25,78.43,14648.0,78.93,78.96,78.25,78.43,14648.0
2017-11-03 11:00:00,78.43,78.67,78.36,78.59,15100.0,78.43,78.67,78.36,78.59,15100.0
2017-11-03 11:30:00,78.57,78.58,78.2,78.32,8800.0,78.57,78.58,78.2,78.32,8800.0
2017-11-03 12:00:00,78.31,78.33,77.96,78.0,17077.0,78.31,78.33,77.96,78.0,17077.0
2017-11-03 12:30:00,77.99,78.07,77.92,78.02,28083.0,77.99,78.07,77.92,78.02,28083.0
2017-11-03 13:00:00,78.0,78.07,77.91,78.04,24332.0,78.0,78.07,77.91,78.04,24332.0
2017-11-03 13:30:00,78.06,78.21,78.0,78.19,18895.0,78.06,78.21,78.0,78.19,18895.0
2017-11-03 14:00:00,78.15,78.39,78.1,78.38,15243.0,78.15,78.39,78.1,78.38,15243.0
2017-11-03 14:30:00,78.35,78.42,78.21,78.41,13065.0,78.35,78.42,78.21,78.41,13065.0
2017-11-03 15:00:00,78.4,78.5,78.25,78.46,44485.0,78.4,78.5,78.25,78.46,44485.0
2017-11-03 15:30:00,78.47,78.53,78.07,78.15,110158.0,78.47,78.53,78.07,78.15,110158.0
2017-11-06 09:30:00,78.39,79.17,78.39,79.17,32727.0,78.39,79.17,78.39,79.17,32727.0
2017-11-06 10:00:00,79.31,79.31,78.93,79.17,14721.0,79.31,79.31,78.93,79.17,14721.0
2017-11-06 10:30:00,79.19,79.26,78.06,78.06,21715.0,79.19,79.26,78.06,78.06,21715.0
2017-11-06 11:00:00,78.16,78.21,77.92,77.94,19217.0,78.16,78.21,77.92,77.94,19217.0
2017-11-06 11:30:00,77.98,78.02,77.89,77.94,14464.0,77.98,78.02,77.89,77.94,14464.0
2017-11-06 12:00:00,77.96,78.23,77.96,78.03,30773.0,77.96,78.23,77.96,78.03,30773.0
2017-11-06 12:30:00,78.05,78.09,77.94,78.04,56324.0,78.05,78.09,77.94,78.04,56324.0
2017-11-06 13:00:00,78.04,78.14,77.98,78.05,64756.0,78.04,78.14,77.98,78.05,64756.0
2017-11-06 13:30:00,78.04,78.26,78.04,78.12,14792.0,78.04,78.26,78.04,78.12,14792.0
2017-11-06 14:00:00,78.11,78.25,78.0,78.16,18388.0,78.11,78.25,78.0,78.16,18388.0
2017-11-06 14:30:00,78.17,78.21,78.09,78.16,13316.0,78.17,78.21,78.09,78.16,13316.0
2017-11-06 15:00:00,78.19,78.28,78.04,78.15,19767.0,78.19,78.28,78.04,78.15,19767.0
2017-11-06 15:30:00,78.16,78.26,78.06,78.1,61842.0,78.16,78.26,78.06,78.1,61842.0
2017-11-07 09:30:00,78.01,78.9,78.01,78.61,23332.0,78.01,78.9,78.01,78.61,23332.0
2017-11-07 10:00:00,78.64,78.72,78.16,78.28,16333.0,78.64,78.72,78.16,78.28,16333.0
2017-11-07 10:30:00,78.31,78.34,77.97,78.22,14398.0,78.31,78.34,77.97,78.22,14398.0
2017-11-07 11:00:00,78.22,78.41,78.0,78.2,42286.0,78.22,78.41,78.0,78.2,42286.0
2017-11-07 11:30:00,78.21,78.22,77.67,77.71,66720.0,78.21,78.22,77.67,77.71,66720.0
2017-11-07 12:00:00,77.67,77.93,77.67,77.9,16573.0,77.67,77.93,77.67,77.9,16573.0
2017-11-07 12:30:00,77.88,78.06,77.88,77.97,17766.0,77.88,78.06,77.88,77.97,17766.0
2017-11-07 13:00:00,77.96,78.13,77.91,78.13,13345.0,77.96,78.13,77.91,78.13,13345.0
2017-11-07 13:30:00,78.14,78.21,78.02,78.15,17748.0,78.14,78.21,78.02,78.15,17748.0
2017-11-07 14:00:00,78.1,78.24,78.02,78.2,13596.0,78.1,78.24,78.02,78.2,13596.0
2017-11-07 14:30:00,78.2,78.28,78.14,78.16,19752.0,78.2,78.28,78.14,78.16,19752.0
2017-11-07 15:00:00,78.15,78.15,77.87,78.09,34123.0,78.15,78.15,77.87,78.09,34123.0
2017-11-07 15:30:00,78.12,78.44,78.08,78.44,105821.0,78.12,78.44,78.08,78.44,105821.0
2017-11-08 09:30:00,78.35,78.97,77.98,78.8,20092.0,78.35,78.97,77.98,78.8,20092.0
2017-11-08 10:00:00,78.88,78.89,78.3,78.45,22562.0,78.88,78.89,78.3,78.45,22562.0
2017-11-08 10:30:00,78.51,78.51,78.09,78.38,23601.0,78.51,78.51,78.09,78.38,23601.0
2017-11-08 11:00:00,78.33,78.56,78.18,78.24,19551.0,78.33,78.56,78.18,78.24,19551.0
2017-11-08 11:30:00,78.26,78.28,77.98,78.06,25019.0,78.26,78.28,77.98,78.06,25019.0
2017-11-08 12:00:00,78.08,78.42,78.07,78.28,20200.0,78.08,78.42,78.07,78.28,20200.0
2017-11-08 12:30:00,78.31,78.68,78.22,78.67,32802.0,78.31,78.68,78.22,78.67,32802.0
2017-11-08 13:00:00,78.63,78.7,78.28,78.45,23255.0,78.63,78.7,78.28,78.45,23255.0
2017-11-08 13:30:00,78.45,78.5,78.31,78.43,12292.0,78.45,78.5,78.31,78.43,12292.0
2017-11-08 14:00:00,78.45,78.64,78.39,78.54,15710.0,78.45,78.64,78.39,78.54,15710.0
2017-11-08 14:30:00,78.58,78.71,78.47,78.66,21304.0,78.58,78.71,78.47,78.66,21304.0
2017-11-08 15:00:00,78.65,78.71,78.44,78.45,29739.0,78.65,78.71,78.44,78.45,29739.0
2017-11-08 15:30:00,78.45,78.76,78.45,78.64,69932.0,78.45,78.76,78.45,78.64,69932.0
2017-11-09 09:30:00,78.16,78.64,77.85,78.64,23664.0,78.16,78.64,77.85,78.64,23664.0
2017-11-09 10:00:00,78.7,79.16,78.55,78.93,21881.0,78.7,79.16,78.55,78.93,21881.0
2017-11-09 10:30:00,78.93,79.29,78.79,79.29,19120.0,78.93,79.29,78.79,79.29,19120.0
2017-11-09 11:00:00,79.3,79.42,79.18,79.25,20893.0,79.3,79.42,79.18,79.25,20893.0
2017-11-09 11:30:00,79.21,79.28,78.8,78.95,16254.0,79.21,79.28,78.8,78.95,16254.0
2017-11-09 12:00:00,78.96,79.01,78.51,78.53,15769.0,78.96,79.01,78.51,78.53,15769.0
2017-11-09 12:30:00,78.39,78.64,78.3,78.41,17198.0,78.39,78.64,78.3,78.41,17198.0
2017-11-09 13:00:00,78.43,78.62,78.24,78.59,19066.0,78.43,78.62,78.24,78.59,19066.0
2017-11-09 13:30:00,78.61,78.65,78.41,78.45,16994.0,78.61,78.65,78.41,78.45,16994.0
2017-11-09 14:00:00,78.44,78.61,78.43,78.44,30744.0,78.44,78.61,78.43,78.44,30744.0
2017-11-09 14:30:00,78.44,78.49,78.24,78.42,22534.0,78.44,78.49,78.24,78.42,22534.0
2017-11-09 15:00:00,78.38,78.44,78.27,78.27,27335.0,78.38,78.44,78.27,78.27,27335.0
2017-11-09 15:30:00,78.29,78.62,78.23,78.59,75410.0,78.29,78.62,78.23,78.59,75410.0
2017-11-10 09:30:00,78.45,78.9,78.21,78.78,11795.0,78.45,78.9,78.21,78.78,11795.0
2017-11-10 10:00:00,78.82,78.82,78.57,78.69,10230.0,78.82,78.82,78.57,78.69,10230.0
2017-11-10 10:30:00,78.62,78.66,78.42,78.61,7768.0,78.62,78.66,78.42,78.61,7768.0
2017-11-10 11:00:00,78.61,78.8,78.52,78.67,12270.0,78.61,78.8,78.52,78.67,12270.0
2017-11-10 11:30:00,78.69,78.78,78.51,78.76,7824.0,78.69,78.78,78.51,78.76,7824.0
2017-11-10 12:00:00,78.75,78.82,78.67,78.67,5102.0,78.75,78.82,78.67,78.67,5102.0
2017-11-10 12:30:00,78.68,78.68,78.55,78.56,9837.0,78.68,78.68,78.55,78.56,9837.0
2017-11-10 13:00:00,78.56,78.63,78.44,78.44,14567.0,78.56,78.63,78.44,78.44,14567.0
2017-11-10 13:30:00,78.41,78.42,78.24,78.35,19681.0,78.41,78.42,78.24,78.35,19681.0
2017-11-10 14:00:00,78.34,78.36,78.23,78.32,19736.0,78.34,78.36,78.23,78.32,19736.0
2017-11-10 14:30:00,78.32,78.41,78.24,78.39,18020.0,78.32,78.41,78.24,78.39,18020.0
2017-11-10 15:00:00,78.4,78.4,78.18,78.33,28795.0,78.4,78.4,78.18,78.33,28795.0
2017-11-10 15:30:00,78.34,78.37,78.1,78.29,101966.0,78.34,78.37,78.1,78.29,101966.0
2017-11-13 09:30:00,77.79,78.33,77.78,78.28,25049.0,77.79,78.33,77.78,78.28,25049.0
2017-11-13 10:00:00,78.3,78.54,78.06,78.14,22060.0,78.3,78.54,78.06,78.14,22060.0
2017-11-13 10:30:00,78.16,78.29,77.92,78.27,63318.0,78.16,78.29,77.92,78.27,63318.0
2017-11-13 11:00:00,78.31,78.38,78.18,78.28,23872.0,78.31,78.38,78.18,78.28,23872.0
2017-11-13 11:30:00,78.31,78.45,78.24,78.42,13393.0,78.31,78.45,78.24,78.42,13393.0
2017-11-13 12:00:00,78.42,78.46,78.33,78.42,11515.0,78.42,78.46,78.33,78.42,11515.0
2017-11-13 12:30:00,78.41,78.48,78.38,78.47,6286.0,78.41,78.48,78.38,78.47,6286.0
2017-11-13 13:00:00,78.48,78.49,78.34,78.47,10913.0,78.48,78.49,78.34,78.47,10913.0
2017-11-13 13:30:00,78.47,78.5,78.25,78.27,15883.0,78.47,78.5,78.25,78.27,15883.0
2017-11-13 14:00:00,78.28,78.28,78.1,78.21,13337.0,78.28,78.28,78.1,78.21,13337.0
2017-11-13 14:30:00,78.25,78.32,78.17,78.31,11538.0,78.25,78.32,78.17,78.31,11538.0
2017-11-13 15:00:00,78.27,78.33,77.98,78.03,152497.0,78.27,78.33,77.98,78.03,152497.0
2017-11-13 15:30:00,78.03,78.14,77.87,78.03,150186.0,78.03,78.14,77.87,78.03,150186.0
2017-11-14 09:30:00,77.51,77.67,77.08,77.24,30426.0,77.51,77.67,77.08,77.24,30426.0
2017-11-14 10:00:00,77.27,77.47,76.98,77.4,89323.0,77.27,77.47,76.98,77.4,89323.0
2017-11-14 10:30:00,77.4,77.53,77.26,77.46,31768.0,77.4,77.53,77.26,77.46,31768.0
2017-11-14 11:00:00,77.45,77.65,77.28,77.56,34412.0,77.45,77.65,77.28,77.56,34412.0
2017-11-14 11:30:00,77.55,77.73,77.48,77.73,15431.0,77.55,77.73,77.48,77.73,15431.0
2017-11-14 12:00:00,77.73,77.77,77.61,77.65,13814.0,77.73,77.77,77.61,77.65,13814.0
2017-11-14 12:30:00,77.66,77.88,77.59,77.59,34452.0,77.66,77.88,77.59,77.59,34452.0
2017-11-14 13:00:00,77.55,77.69,77.52,77.64,13900.0,77.55,77.69,77.52,77.64,13900.0
2017-11-14 13:30:00,77.64,77.72,77.6,77.64,9964.0,77.64,77.72,77.6,77.64,9964.0
2017-11-14 14:00:00,77.63,77.66,77.51,77.55,14471.0,77.63,77.66,77.51,77.55,14471.0
2017-11-14 14:30:00,77.57,77.82,77.47,77.76,16008.0,77.57,77.82,77.47,77.76,16008.0
2017-11-14 15:00:00,77.78,77.86,77.64,77.65,20509.0,77.78,77.86,77.64,77.65,20509.0
2017-11-14 15:30:00,77.66,77.82,77.66,77.77,58589.0,77.66,77.82,77.66,77.77,58589.0
2017-11-15 09:30:00,77.44,77.46,76.8,77.16,31418.0,77.44,77.46,76.8,77.16,31418.0
2017-11-15 10:00:00,77.21,77.34,76.82,77.21,95793.0,77.21,77.34,76.82,77.21,95793.0
2017-11-15 10:30:00,77.22,77.62,77.19,77.29,62732.0,77.22,77.62,77.19,77.29,62732.0
2017-11-15 11:00:00,77.24,77.94,77.16,77.93,34397.0,77.24,77.94,77.16,77.93,34397.0
2017-11-15 11:30:00,77.9,77.9,77.52,77.57,18076.0,77.9,77.9,77.52,77.57,18076.0
2017-11-15 12:00:00,77.54,77.77,77.45,77.71,14991.0,77.54,77.77,77.45,77.71,14991.0
2017-11-15 12:30:00,77.71,77.71,77.54,77.68,12252.0,77.71,77.71,77.54,77.68,12252.0
2017-11-15 13:00:00,77.64,77.66,77.18,77.3,68710.0,77.64,77.66,77.18,77.3,68710.0
2017-11-15 13:30:00,77.28,77.28,76.92,76.94,25784.0,77.28,77.28,76.92,76.94,25784.0
2017-11-15 14:00:00,76.94,77.07,76.94,77.02,15961.0,76.94,77.07,76.94,77.02,15961.0
2017-11-15 14:30:00,77.02,77.34,76.88,77.32,30426.0,77.02,77.34,76.88,77.32,30426.0
2017-11-15 15:00:00,77.32,77.39,77.14,77.23,22748.0,77.32,77.39,77.14,77.23,22748.0
2017-11-15 15:30:00,77.24,77.36,77.18,77.31,72247.0,77.24,77.36,77.18,77.31,72247.0
2017-11-16 09:30:00,78.01,78.66,78.01,78.66,28554.0,78.01,78.66,78.01,78.66,28554.0
2017-11-16 10:00:00,78.68,78.96,78.61,78.86,39450.0,78.68,78.96,78.61,78.86,39450.0
2017-11-16 10:30:00,78.85,79.07,78.75,78.92,20085.0,78.85,79.07,78.75,78.92,20085.0
2017-11-16 11:00:00,78.95,78.97,78.64,78.65,16345.0,78.95,78.97,78.64,78.65,16345.0
2017-11-16 11:30:00,78.63,79.0,78.61,78.72,16802.0,78.63,79.0,78.61,78.72,16802.0
2017-11-16 12:00:00,78.78,78.78,78.39,78.67,20006.0,78.78,78.78,78.39,78.67,20006.0
2017-11-16 12:30:00,78.72,78.76,78.56,78.73,19603.0,78.72,78.76,78.56,78.73,19603.0
2017-11-16 13:00:00,78.74,78.85,78.74,78.74,17338.0,78.74,78.85,78.74,78.74,17338.0
2017-11-16 13:30:00,78.76,78.78,78.61,78.68,16215.0,78.76,78.78,78.61,78.68,16215.0
2017-11-16 14:00:00,78.68,78.77,78.67,78.74,27084.0,78.68,78.77,78.67,78.74,27084.0
2017-11-16 14:30:00,78.74,78.95,78.73,78.88,34945.0,78.74,78.95,78.73,78.88,34945.0
2017-11-16 15:00:00,78.89,78.95,78.59,78.59,45966.0,78.89,78.95,78.59,78.59,45966.0
2017-11-16 15:30:00,78.59,78.7,78.45,78.48,137084.0,78.59,78.7,78.45,78.48,137084.0
2017-11-17 09:30:00,78.39,78.44,78.06,78.24,11290.0,78.39,78.44,78.06,78.24,11290.0
2017-11-17 10:00:00,78.27,78.29,77.89,78.01,23584.0,78.27,78.29,77.89,78.01,23584.0
2017-11-17 10:30:00,78.06,78.09,77.73,77.86,29352.0,78.06,78.09,77.73,77.86,29352.0
2017-11-17 11:00:00,77.87,77.87,77.34,77.58,42054.0,77.87,77.87,77.34,77.58,42054.0
2017-11-17 11:30:00,77.58,78.05,77.58,78.03,9455.0,77.58,78.05,77.58,78.03,9455.0
2017-11-17 12:00:00,78.02,78.35,77.99,78.09,13065.0,78.02,78.35,77.99,78.09,13065.0
2017-11-17 12:30:00,78.13,78.13,77.94,78.05,26772.0,78.13,78.13,77.94,78.05,26772.0
2017-11-17 13:00:00,78.04,78.04,77.89,77.89,12509.0,78.04,78.04,77.89,77.89,12509.0
2017-11-17 13:30:00,77.89,77.91,77.71,77.74,15601.0,77.89,77.91,77.71,77.74,15601.0
2017-11-17 14:00:00,77.75,77.8,77.68,77.75,23962.0,77.75,77.8,77.68,77.75,23962.0
2017-11-17 14:30:00,77.77,77.8,77.69,77.75,27789.0,77.77,77.8,77.69,77.75,27789.0
2017-11-17 15:00:00,77.78,77.91,77.75,77.88,28080.0,77.78,77.91,77.75,77.88,28080.0
2017-11-17 15:30:00,77.89,77.9,77.53,77.62,105120.0,77.89,77.9,77.53,77.62,105120.0
2017-11-20 09:30:00,77.59,78.2,77.59,78.18,16504.0,77.59,78.2,77.59,78.18,16504.0
2017-11-20 10:00:00,78.16,78.38,78.07,78.23,17428.0,78.16,78.38,78.07,78.23,17428.0
2017-11-20 10:30:00,78.2,78.39,78.14,78.33,11345.0,78.2,78.39,78.14,78.33,11345.0
2017-11-20 11:00:00,78.36,78.41,78.15,78.15,10852.0,78.36,78.41,78.15,78.15,10852.0
2017-11-20 11:30:00,78.16,78.4,78.13,78.38,12938.0,78.16,78.4,78.13,78.38,12938.0
2017-11-20 12:00:00,78.38,78.47,78.23,78.24,9013.0,78.38,78.47,78.23,78.24,9013.0
2017-11-20 12:30:00,78.18,78.23,78.1,78.23,10932.0,78.18,78.23,78.1,78.23,10932.0
2017-11-20 13:00:00,78.24,78.43,78.24,78.42,6206.0,78.24,78.43,78.24,78.42,6206.0
2017-11-20 13:30:00,78.46,78.56,78.4,78.52,7423.0,78.46,78.56,78.4,78.52,7423.0
2017-11-20 14:00:00,78.53,78.57,78.42,78.47,10155.0,78.53,78.57,78.42,78.47,10155.0
2017-11-20 14:30:00,78.48,78.58,78.42,78.58,9087.0,78.48,78.58,78.42,78.58,9087.0
2017-11-20 15:00:00,78.57,78.58,78.5,78.52,13750.0,78.57,78.58,78.5,78.52,13750.0
2017-11-20 15:30:00,78.53,78.58,78.44,78.55,58250.0,78.53,78.58,78.44,78.55,58250.0
2017-11-21 09:30:00,78.87,79.19,78.66,79.07,13144.0,78.87,79.19,78.66,79.07,13144.0
2017-11-21 10:00:00,79.06,79.13,78.87,78.95,14851.0,79.06,79.13,78.87,78.95,14851.0
2017-11-21 10:30:00,78.92,79.03,78.81,78.88,22257.0,78.92,79.03,78.81,78.88,22257.0
2017-11-21 11:00:00,78.91,78.93,78.78,78.81,18651.0,78.91,78.93,78.78,78.81,18651.0
2017-11-21 11:30:00,78.81,78.94,78.73,78.93,16440.0,78.81,78.94,78.73,78.93,16440.0
2017-11-21 12:00:00,78.89,79.0,78.84,78.86,10438.0,78.89,79.0,78.84,78.86,10438.0
2017-11-21 12:30:00,78.89,79.0,78.87,78.96,3811.0,78.89,79.0,78.87,78.96,3811.0
2017-11-21 13:00:00,78.96,79.01,78.94,78.97,3625.0,78.96,79.01,78.94,78.97,3625.0
2017-11-21 13:30:00,78.96,78.98,78.87,78.89,9678.0,78.96,78.98,78.87,78.89,9678.0
2017-11-21 14:00:00,78.87,78.88,78.71,78.73,14391.0,78.87,78.88,78.71,78.73,14391.0
2017-11-21 14:30:00,78.74,78.84,78.72,78.81,12466.0,78.74,78.84,78.72,78.81,12466.0
2017-11-21 15:00:00,78.8,78.92,78.72,78.89,19306.0,78.8,78.92,78.72,78.89,19306.0
2017-11-21 15:30:00,78.89,78.96,78.81,78.96,80615.0,78.89,78.96,78.81,78.96,80615.0
2017-11-22 09:30:00,79.0,79.65,78.96,79.49,16496.0,79.0,79.65,78.96,79.49,16496.0
2017-11-22 10:00:00,79.45,79.49,79.16,79.26,14944.0,79.45,79.49,79.16,79.26,14944.0
2017-11-22 10:30:00,79.27,79.38,79.2,79.29,7776.0,79.27,79.38,79.2,79.29,7776.0
2017-11-22 11:00:00,79.27,79.27,79.09,79.09,9934.0,79.27,79.27,79.09,79.09,9934.0
2017-11-22 11:30:00,79.07,79.13,78.93,78.97,8491.0,79.07,79.13,78.93,78.97,8491.0
2017-11-22 12:00:00,79.01,79.03,78.96,79.02,4947.0,79.01,79.03,78.96,79.02,4947.0
2017-11-22 12:30:00,79.01,79.03,78.94,78.97,6458.0,79.01,79.03,78.94,78.97,6458.0
2017-11-22 13:00:00,78.95,79.03,78.95,79.01,4800.0,78.95,79.03,78.95,79.01,4800.0
2017-11-22 13:30:00,79.03,79.04,78.86,78.92,8135.0,79.03,79.04,78.86,78.92,8135.0
2017-11-22 14:00:00,78.92,78.95,78.78,78.78,6371.0,78.92,78.95,78.78,78.78,6371.0
2017-11-22 14:30:00,78.78,78.86,78.71,78.74,8182.0,78.78,78.86,78.71,78.74,8182.0
2017-11-22 15:00:00,78.7,78.75,78.64,78.66,19963.0,78.7,78.75,78.64,78.66,19963.0
2017-11-22 15:30:00,78.65,78.75,78.62,78.67,53318.0,78.65,78.75,78.62,78.67,53318.0
2017-11-24 09:30:00,78.95,79.64,78.34,78.61,9507.0,78.95,79.64,78.34,78.61,9507.0
2017-11-24 10:00:00,78.66,78.85,78.5,78.52,4357.0,78.66,78.85,78.5,78.52,4357.0
2017-11-24 10:30:00,78.56,78.62,78.47,78.52,5846.0,78.56,78.62,78.47,78.52,5846.0
2017-11-24 11:00:00,78.51,78.58,78.45,78.46,5540.0,78.51,78.58,78.45,78.46,5540.0
2017-11-24 11:30:00,78.47,78.57,78.43,78.53,9894.0,78.47,78.57,78.43,78.53,9894.0
2017-11-24 12:00:00,78.53,78.64,78.49,78.62,9973.0,78.53,78.64,78.49,78.62,9973.0
2017-11-24 12:30:00,78.68,78.92,78.66,78.85,35251.0,78.68,78.92,78.66,78.85,35251.0
2017-11-27 09:30:00,78.85,78.85,78.38,78.61,8367.0,78.85,78.85,78.38,78.61,8367.0
2017-11-27 10:00:00,78.61,78.69,78.35,78.42,12238.0,78.61,78.69,78.35,78.42,12238.0
2017-11-27 10:30:00,78.45,78.46,78.26,78.35,9985.0,78.45,78.46,78.26,78.35,9985.0
2017-11-27 11:00:00,78.34,78.34,78.1,78.11,4532.0,78.34,78.34,78.1,78.11,4532.0
2017-11-27 11:30:00,78.08,78.13,78.03,78.12,7538.0,78.08,78.13,78.03,78.12,7538.0
2017-11-27 12:00:00,78.13,78.32,78.12,78.3,13312.0,78.13,78.32,78.12,78.3,13312.0
2017-11-27 12:30:00,78.3,78.31,78.23,78.25,10994.0,78.3,78.31,78.23,78.25,10994.0
2017-11-27 13:00:00,78.25,78.54,78.25,78.52,5155.0,78.25,78.54,78.25,78.52,5155.0
2017-11-27 13:30:00,78.56,78.74,78.54,78.69,8386.0,78.56,78.74,78.54,78.69,8386.0
2017-11-27 14:00:00,78.67,78.71,78.59,78.67,8868.0,78.67,78.71,78.59,78.67,8868.0
2017-11-27 14:30:00,78.68,78.74,78.59,78.7,15957.0,78.68,78.74,78.59,78.7,15957.0
2017-11-27 15:00:00,78.69,78.9,78.69,78.82,20619.0,78.69,78.9,78.69,78.82,20619.0
2017-11-27 15:30:00,78.83,79.02,78.79,78.81,76213.0,78.83,79.02,78.79,78.81,76213.0
2017-11-28 09:30:00,79.07,79.57,78.95,79.51,9998.0,79.07,79.57,78.95,79.51,9998.0
2017-11-28 10:00:00,79.49,79.78,79.41,79.41,22430.0,79.49,79.78,79.41,79.41,22430.0
2017-11-28 10:30:00,79.39,79.69,79.35,79.63,11852.0,79.39,79.69,79.35,79.63,11852.0
2017-11-28 11:00:00,79.63,79.83,79.63,79.8,10562.0,79.63,79.83,79.63,79.8,10562.0
2017-11-28 11:30:00,79.81,80.13,79.79,80.09,12117.0,79.81,80.13,79.79,80.09,12117.0
2017-11-28 12:00:00,80.12,80.13,79.98,79.98,12167.0,80.12,80.13,79.98,79.98,12167.0
2017-11-28 12:30:00,79.96,80.27,79.92,80.2,40343.0,79.96,80.27,79.92,80.2,40343.0
2017-11-28 13:00:00,80.23,80.49,80.22,80.26,24404.0,80.23,80.49,80.22,80.26,24404.0
2017-11-28 13:30:00,80.28,80.35,80.24,80.26,17827.0,80.28,80.35,80.24,80.26,17827.0
2017-11-28 14:00:00,80.22,80.23,80.03,80.1,14234.0,80.22,80.23,80.03,80.1,14234.0
2017-11-28 14:30:00,80.11,80.48,80.09,80.42,13641.0,80.11,80.48,80.09,80.42,13641.0
2017-11-28 15:00:00,80.41,80.73,80.39,80.7,17469.0,80.41,80.73,80.39,80.7,17469.0
2017-11-28 15:30:00,80.72,80.87,80.6,80.77,105832.0,80.72,80.87,80.6,80.77,105832.0
2017-11-29 09:30:00,80.77,81.07,80.54,81.07,12596.0,80.77,81.07,80.54,81.07,12596.0
2017-11-29 10:00:00,80.99,81.04,80.21,80.33,21007.0,80.99,81.04,80.21,80.33,21007.0
2017-11-29 10:30:00,80.33,80.53,80.06,80.42,12188.0,80.33,80.53,80.06,80.42,12188.0
2017-11-29 11:00:00,80.45,80.62,80.39,80.44,13078.0,80.45,80.62,80.39,80.44,13078.0
2017-11-29 11:30:00,80.44,80.51,80.11,80.11,10345.0,80.44,80.51,80.11,80.11,10345.0
2017-11-29 12:00:00,80.06,80.4,79.96,80.18,10774.0,80.06,80.4,79.96,80.18,10774.0
2017-11-29 12:30:00,80.15,80.4,80.11,80.32,5200.0,80.15,80.4,80.11,80.32,5200.0
2017-11-29 13:00:00,80.32,80.45,80.26,80.45,5323.0,80.32,80.45,80.26,80.45,5323.0
2017-11-29 13:30:00,80.42,80.42,80.23,80.32,9752.0,80.42,80.42,80.23,80.32,9752.0
2017-11-29 14:00:00,80.3,80.36,80.24,80.36,13859.0,80.3,80.36,80.24,80.36,13859.0
2017-11-29 14:30:00,80.36,80.37,80.09,80.09,11617.0,80.36,80.37,80.09,80.09,11617.0
2017-11-29 15:00:00,80.11,80.28,80.05,80.25,19189.0,80.11,80.28,80.05,80.25,19189.0
2017-11-29 15:30:00,80.23,80.36,80.11,80.31,51148.0,80.23,80.36,80.11,80.31,51148.0
2017-11-30 09:30:00,80.53,80.84,80.28,80.83,13880.0,80.53,80.84,80.28,80.83,13880.0
2017-11-30 10:00:00,80.78,80.85,80.69,80.71,7772.0,80.78,80.85,80.69,80.71,7772.0
2017-11-30 10:30:00,80.68,80.82,80.54,80.63,10998.0,80.68,80.82,80.54,80.63,10998.0
2017-11-30 11:00:00,80.67,81.0,80.65,80.76,10924.0,80.67,81.0,80.65,80.76,10924.0
2017-11-30 11:30:00,80.79,81.05,80.78,80.96,10419.0,80.79,81.05,80.78,80.96,10419.0
2017-11-30 12:00:00,81.0,81.08,80.93,81.04,39877.0,81.0,81.08,80.93,81.04,39877.0
2017-11-30 12:30:00,81.07,81.53,81.04,81.34,24904.0,81.07,81.53,81.04,81.34,24904.0
2017-11-30 13:00:00,81.38,81.52,81.17,81.17,16532.0,81.38,81.52,81.17,81.17,16532.0
2017-11-30 13:30:00,81.2,81.21,81.02,81.09,9997.0,81.2,81.21,81.02,81.09,9997.0
2017-11-30 14:00:00,81.1,81.11,80.96,81.04,10667.0,81.1,81.11,80.96,81.04,10667.0
2017-11-30 14:30:00,81.05,81.05,80.83,80.83,11829.0,81.05,81.05,80.83,80.83,11829.0
2017-11-30 15:00:00,80.84,80.85,80.69,80.78,17383.0,80.84,80.85,80.69,80.78,17383.0
2017-11-30 15:30:00,80.78,80.89,80.6,80.73,71852.0,80.78,80.89,80.6,80.73,71852.0
2017-12-01 09:30:00,80.74,81.38,79.32,79.32,14042.0,80.74,81.38,79.32,79.32,14042.0
2017-12-01 10:00:00,79.4,79.93,79.19,79.7,15833.0,79.4,79.93,79.19,79.7,15833.0
2017-12-01 10:30:00,79.66,79.86,79.39,79.53,12329.0,79.66,79.86,79.39,79.53,12329.0
2017-12-01 11:00:00,79.5,79.63,78.03,78.07,24756.0,79.5,79.63,78.03,78.07,24756.0
2017-12-01 11:30:00,77.96,78.39,77.55,78.15,23135.0,77.96,78.39,77.55,78.15,23135.0
2017-12-01 12:00:00,78.14,78.56,78.14,78.41,14011.0,78.14,78.56,78.14,78.41,14011.0
2017-12-01 12:30:00,78.4,78.96,78.38,78.85,9105.0,78.4,78.96,78.38,78.85,9105.0
2017-12-01 13:00:00,78.88,79.04,78.8,79.02,13233.0,78.88,79.04,78.8,79.02,13233.0
2017-12-01 13:30:00,79.04,79.3,79.01,79.18,10688.0,79.04,79.3,79.01,79.18,10688.0
2017-12-01 14:00:00,79.2,79.35,79.18,79.23,12470.0,79.2,79.35,79.18,79.23,12470.0
2017-12-01 14:30:00,79.22,79.24,79.06,79.08,19788.0,79.22,79.24,79.06,79.08,19788.0
2017-12-01 15:00:00,79.08,79.21,79.04,79.19,27979.0,79.08,79.21,79.04,79.19,27979.0
2017-12-01 15:30:00,79.19,79.33,79.15,79.2,74485.0,79.19,79.33,79.15,79.2,74485.0
2017-12-04 09:30:00,80.18,80.18,79.22,79.31,14739.0,80.18,80.18,79.22,79.31,14739.0
2017-12-04 10:00:00,79.47,79.58,78.92,79.07,65323.0,79.47,79.58,78.92,79.07,65323.0
2017-12-04 10:30:00,79.08,79.12,78.57,78.93,22486.0,79.08,79.12,78.57,78.93,22486.0
2017-12-04 11:00:00,78.86,79.01,78.59,79.0,23928.0,78.86,79.01,78.59,79.0,23928.0
2017-12-04 11:30:00,79.06,79.09,78.87,78.97,18206.0,79.06,79.09,78.87,78.97,18206.0
2017-12-04 12:00:00,78.99,78.99,78.47,78.5,29122.0,78.99,78.99,78.47,78.5,29122.0
2017-12-04 12:30:00,78.52,78.52,78.28,78.36,28858.0,78.52,78.52,78.28,78.36,28858.0
2017-12-04 13:00:00,78.34,78.5,78.34,78.35,8797.0,78.34,78.5,78.34,78.35,8797.0
2017-12-04 13:30:00,78.35,78.39,78.26,78.38,6464.0,78.35,78.39,78.26,78.38,6464.0
2017-12-04 14:00:00,78.36,78.37,77.98,77.98,15541.0,78.36,78.37,77.98,77.98,15541.0
2017-12-04 14:30:00,77.97,78.01,77.82,77.82,12583.0,77.97,78.01,77.82,77.82,12583.0
2017-12-04 15:00:00,77.86,77.87,77.51,77.51,34293.0,77.86,77.87,77.51,77.51,34293.0
2017-12-04 15:30:00,77.54,77.81,77.5,77.7,97618.0,77.54,77.81,77.5,77.7,97618.0
2017-12-05 09:30:00,77.65,78.19,77.58,77.88,28346.0,77.65,78.19,77.58,77.88,28346.0
2017-12-05 10:00:00,77.96,78.09,77.55,77.75,17991.0,77.96,78.09,77.55,77.75,17991.0
2017-12-05 10:30:00,77.73,78.07,77.73,77.84,21650.0,77.73,78.07,77.73,77.84,21650.0
2017-12-05 11:00:00,77.86,77.92,77.8,77.81,9493.0,77.86,77.92,77.8,77.81,9493.0
2017-12-05 11:30:00,77.81,77.86,77.64,77.65,18003.0,77.81,77.86,77.64,77.65,18003.0
2017-12-05 12:00:00,77.64,77.87,77.59,77.84,72432.0,77.64,77.87,77.59,77.84,72432.0
2017-12-05 12:30:00,77.84,77.88,77.56,77.56,10600.0,77.84,77.88,77.56,77.56,10600.0
2017-12-05 13:00:00,77.6,78.17,77.58,78.13,11332.0,77.6,78.17,77.58,78.13,11332.0
2017-12-05 13:30:00,78.13,78.31,78.13,78.27,21812.0,78.13,78.31,78.13,78.27,21812.0
2017-12-05 14:00:00,78.26,78.26,77.99,78.19,10900.0,78.26,78.26,77.99,78.19,10900.0
2017-12-05 14:30:00,78.18,78.18,77.8,77.86,23320.0,78.18,78.18,77.8,77.86,23320.0
2017-12-05 15:00:00,77.86,77.87,77.6,77.69,24790.0,77.86,77.87,77.6,77.69,24790.0
2017-12-05 15:30:00,77.69,77.91,77.69,77.73,67326.0,77.69,77.91,77.69,77.73,67326.0
2017-12-06 09:30:00,77.35,77.65,77.01,77.26,20820.0,77.35,77.65,77.01,77.26,20820.0
2017-12-06 10:00:00,77.25,77.31,76.68,76.93,24369.0,77.25,77.31,76.68,76.93,24369.0
2017-12-06 10:30:00,76.9,77.14,76.79,77.03,16030.0,76.9,77.14,76.79,77.03,16030.0
2017-12-06 11:00:00,77.0,77.06,76.79,76.79,10987.0,77.0,77.06,76.79,76.79,10987.0
2017-12-06 11:30:00,76.83,76.91,76.7,76.73,12654.0,76.83,76.91,76.7,76.73,12654.0
2017-12-06 12:00:00,76.71,76.86,76.68,76.81,24024.0,76.71,76.86,76.68,76.81,24024.0
2017-12-06 12:30:00,76.78,77.03,76.78,77.03,9375.0,76.78,77.03,76.78,77.03,9375.0
2017-12-06 13:00:00,77.06,77.09,76.9,76.93,7011.0,77.06,77.09,76.9,76.93,7011.0
2017-12-06 13:30:00,76.96,77.12,76.91,77.0,7100.0,76.96,77.12,76.91,77.0,7100.0
2017-12-06 14:00:00,76.98,77.1,76.96,76.98,7867.0,76.98,77.1,76.96,76.98,7867.0
2017-12-06 14:30:00,76.96,77.08,76.89,77.02,11630.0,76.96,77.08,76.89,77.02,11630.0
2017-12-06 15:00:00,77.01,77.1,76.96,77.03,13586.0,77.01,77.1,76.96,77.03,13586.0
2017-12-06 15:30:00,77.02,77.09,76.9,77.04,128817.0,77.02,77.09,76.9,77.04,128817.0
2017-12-07 09:30:00,77.0,77.68,76.75,77.17,23118.0,77.0,77.68,76.75,77.17,23118.0
2017-12-07 10:00:00,77.14,77.34,76.93,77.23,31656.0,77.14,77.34,76.93,77.23,31656.0
2017-12-07 10:30:00,77.29,77.38,77.15,77.24,20203.0,77.29,77.38,77.15,77.24,20203.0
2017-12-07 11:00:00,77.25,77.29,77.05,77.15,9692.0,77.25,77.29,77.05,77.15,9692.0
2017-12-07 11:30:00,77.19,77.22,77.01,77.14,20610.0,77.19,77.22,77.01,77.14,20610.0
2017-12-07 12:00:00,77.12,77.24,77.05,77.15,12656.0,77.12,77.24,77.05,77.15,12656.0
2017-12-07 12:30:00,77.15,77.27,77.11,77.24,9547.0,77.15,77.27,77.11,77.24,9547.0
2017-12-07 13:00:00,77.29,77.37,77.2,77.37,11554.0,77.29,77.37,77.2,77.37,11554.0
2017-12-07 13:30:00,77.36,77.49,77.32,77.38,14059.0,77.36,77.49,77.32,77.38,14059.0
2017-12-07 14:00:00,77.38,77.4,77.3,77.31,14980.0,77.38,77.4,77.3,77.31,14980.0
2017-12-07 14:30:00,77.33,77.6,77.31,77.6,81864.0,77.33,77.6,77.31,77.6,81864.0
2017-12-07 15:00:00,77.62,77.67,77.47,77.54,17890.0,77.62,77.67,77.47,77.54,17890.0
2017-12-07 15:30:00,77.6,77.68,77.49,77.51,84563.0,77.6,77.68,77.49,77.51,84563.0
2017-12-08 09:30:00,78.32,78.32,77.61,77.73,15391.0,78.32,78.32,77.61,77.73,15391.0
2017-12-08 10:00:00,77.78,77.97,77.65,77.85,15589.0,77.78,77.97,77.65,77.85,15589.0
2017-12-08 10:30:00,77.85,77.93,77.65,77.67,21299.0,77.85,77.93,77.65,77.67,21299.0
2017-12-08 11:00:00,77.67,77.99,77.65,77.89,7800.0,77.67,77.99,77.65,77.89,7800.0
2017-12-08 11:30:00,77.89,78.13,77.88,78.03,12837.0,77.89,78.13,77.88,78.03,12837.0
2017-12-08 12:00:00,78.09,78.22,78.05,78.19,10093.0,78.09,78.22,78.05,78.19,10093.0
2017-12-08 12:30:00,78.17,78.36,78.17,78.23,4080.0,78.17,78.36,78.17,78.23,4080.0
2017-12-08 13:00:00,78.2,78.23,78.11,78.17,4035.0,78.2,78.23,78.11,78.17,4035.0
2017-12-08 13:30:00,78.17,78.22,78.04,78.11,9559.0,78.17,78.22,78.04,78.11,9559.0
2017-12-08 14:00:00,78.15,78.25,77.95,78.1,10797.0,78.15,78.25,77.95,78.1,10797.0
2017-12-08 14:30:00,78.12,78.13,78.02,78.03,8312.0,78.12,78.13,78.02,78.03,8312.0
2017-12-08 15:00:00,78.04,78.18,78.03,78.12,9232.0,78.04,78.18,78.03,78.12,9232.0
2017-12-08 15:30:00,78.12,78.14,77.86,77.89,134920.0,78.12,78.14,77.86,77.89,134920.0
2017-12-11 09:30:00,78.17,78.17,77.4,77.65,21546.0,78.17,78.17,77.4,77.65,21546.0
2017-12-11 10:00:00,77.67,77.95,77.63,77.83,14028.0,77.67,77.95,77.63,77.83,14028.0
2017-12-11 10:30:00,77.8,78.18,77.72,78.07,12026.0,77.8,78.18,77.72,78.07,12026.0
2017-12-11 11:00:00,78.04,78.26,77.95,78.26,11594.0,78.04,78.26,77.95,78.26,11594.0
2017-12-11 11:30:00,78.19,78.21,77.99,78.0,11110.0,78.19,78.21,77.99,78.0,11110.0
2017-12-11 12:00:00,78.0,78.13,77.99,78.06,11496.0,78.0,78.13,77.99,78.06,11496.0
2017-12-11 12:30:00,78.09,78.24,78.09,78.2,12239.0,78.09,78.24,78.09,78.2,12239.0
2017-12-11 13:00:00,78.2,78.23,78.11,78.17,13456.0,78.2,78.23,78.11,78.17,13456.0
2017-12-11 13:30:00,78.19,78.19,78.05,78.1,6425.0,78.19,78.19,78.05,78.1,6425.0
2017-12-11 14:00:00,78.11,78.15,77.99,78.09,11166.0,78.11,78.15,77.99,78.09,11166.0
2017-12-11 14:30:00,78.07,78.19,78.07,78.15,6661.0,78.07,78.19,78.07,78.15,6661.0
2017-12-11 15:00:00,78.15,78.2,78.1,78.13,11860.0,78.15,78.2,78.1,78.13,11860.0
2017-12-11 15:30:00,78.12,78.31,78.11,78.26,81924.0,78.12,78.31,78.11,78.26,81924.0
2017-12-12 09:30:00,78.03,78.25,77.87,78.16,22779.0,78.03,78.25,77.87,78.16,22779.0
2017-12-12 10:00:00,78.16,78.4,78.1,78.4,10192.0,78.16,78.4,78.1,78.4,10192.0
2017-12-12 10:30:00,78.38,78.48,78.27,78.44,15595.0,78.38,78.48,78.27,78.44,15595.0
2017-12-12 11:00:00,78.47,78.47,78.26,78.26,16910.0,78.47,78.47,78.26,78.26,16910.0
2017-12-12 11:30:00,78.2,78.27,78.13,78.25,10507.0,78.2,78.27,78.13,78.25,10507.0
2017-12-12 12:00:00,78.3,78.41,78.12,78.12,12921.0,78.3,78.41,78.12,78.12,12921.0
2017-12-12 12:30:00,78.1,78.33,78.1,78.27,11513.0,78.1,78.33,78.1,78.27,11513.0
2017-12-12 13:00:00,78.3,78.57,78.27,78.44,13593.0,78.3,78.57,78.27,78.44,13593.0
2017-12-12 13:30:00,78.41,78.48,78.31,78.31,10173.0,78.41,78.48,78.31,78.31,10173.0
2017-12-12 14:00:00,78.29,78.37,78.23,78.3,8984.0,78.29,78.37,78.23,78.3,8984.0
2017-12-12 14:30:00,78.3,78.51,78.27,78.48,44780.0,78.3,78.51,78.27,78.48,44780.0
2017-12-12 15:00:00,78.51,78.55,78.35,78.48,13275.0,78.51,78.55,78.35,78.48,13275.0
2017-12-12 15:30:00,78.48,78.5,78.35,78.37,34863.0,78.48,78.5,78.35,78.37,34863.0
2017-12-13 09:30:00,78.44,78.89,78.17,78.77,13773.0,78.44,78.89,78.17,78.77,13773.0
2017-12-13 10:00:00,78.8,78.92,78.57,78.76,10390.0,78.8,78.92,78.57,78.76,10390.0
2017-12-13 10:30:00,78.81,78.88,78.62,78.65,7133.0,78.81,78.88,78.62,78.65,7133.0
2017-12-13 11:00:00,78.66,78.67,78.31,78.32,8461.0,78.66,78.67,78.31,78.32,8461.0
2017-12-13 11:30:00,78.39,78.59,78.29,78.53,15627.0,78.39,78.59,78.29,78.53,15627.0
2017-12-13 12:00:00,78.63,78.63,78.29,78.3,17032.0,78.63,78.63,78.29,78.3,17032.0
2017-12-13 12:30:00,78.33,78.39,78.22,78.29,6334.0,78.33,78.39,78.22,78.29,6334.0
2017-12-13 13:00:00,78.27,78.27,78.01,78.03,5999.0,78.27,78.27,78.01,78.03,5999.0
2017-12-13 13:30:00,78.04,78.07,77.85,77.94,20656.0,78.04,78.07,77.85,77.94,20656.0
2017-12-13 14:00:00,78.17,78.29,77.99,78.17,11924.0,78.17,78.29,77.99,78.17,11924.0
2017-12-13 14:30:00,78.13,78.26,78.11,78.11,6875.0,78.13,78.26,78.11,78.11,6875.0
2017-12-13 15:00:00,78.08,78.21,78.06,78.08,17959.0,78.08,78.21,78.06,78.08,17959.0
2017-12-13 15:30:00,78.05,78.2,77.93,77.98,49216.0,78.05,78.2,77.93,77.98,49216.0
2017-12-14 09:30:00,78.33,78.47,78.04,78.36,23498.0,78.33,78.47,78.04,78.36,23498.0
2017-12-14 10:00:00,78.42,78.48,77.98,78.13,37217.0,78.42,78.48,77.98,78.13,37217.0
2017-12-14 10:30:00,78.08,78.18,77.88,78.05,21548.0,78.08,78.18,77.88,78.05,21548.0
2017-12-14 11:00:00,78.02,78.13,77.84,78.11,14820.0,78.02,78.13,77.84,78.11,14820.0
2017-12-14 11:30:00,78.12,78.15,77.94,78.05,17336.0,78.12,78.15,77.94,78.05,17336.0
2017-12-14 12:00:00,78.07,78.18,78.05,78.09,15216.0,78.07,78.18,78.05,78.09,15216.0
2017-12-14 12:30:00,78.09,78.13,77.94,77.99,22794.0,78.09,78.13,77.94,77.99,22794.0
2017-12-14 13:00:00,77.97,77.99,77.68,77.93,29631.0,77.97,77.99,77.68,77.93,29631.0
2017-12-14 13:30:00,77.9,77.93,77.65,77.92,29033.0,77.9,77.93,77.65,77.92,29033.0
2017-12-14 14:00:00,77.91,77.97,77.65,77.65,26886.0,77.91,77.97,77.65,77.65,26886.0
2017-12-14 14:30:00,77.68,77.77,77.5,77.6,22050.0,77.68,77.77,77.5,77.6,22050.0
2017-12-14 15:00:00,77.6,77.61,77.34,77.41,14921.0,77.6,77.61,77.34,77.41,14921.0
2017-12-14 15:30:00,77.41,77.54,77.21,77.23,84907.0,77.41,77.54,77.21,77.23,84907.0
2017-12-15 09:30:00,77.41,78.14,77.24,78.14,133395.0,77.41,78.14,77.24,78.14,133395.0
2017-12-15 10:00:00,78.16,78.46,77.79,78.09,12736.0,78.16,78.46,77.79,78.09,12736.0
2017-12-15 10:30:00,78.15,78.39,78.03,78.39,7931.0,78.15,78.39,78.03,78.39,7931.0
2017-12-15 11:00:00,78.36,78.58,78.32,78.58,7548.0,78.36,78.58,78.32,78.58,7548.0
2017-12-15 11:30:00,78.6,78.78,78.54,78.78,8800.0,78.6,78.78,78.54,78.78,8800.0
2017-12-15 12:00:00,78.74,78.74,78.6,78.74,5133.0,78.74,78.74,78.6,78.74,5133.0
2017-12-15 12:30:00,78.76,78.97,78.76,78.92,10160.0,78.76,78.97,78.76,78.92,10160.0
2017-12-15 13:00:00,78.93,78.97,78.77,78.82,17538.0,78.93,78.97,78.77,78.82,17538.0
2017-12-15 13:30:00,78.81,79.15,78.8,79.05,59512.0,78.81,79.15,78.8,79.05,59512.0
2017-12-15 14:00:00,79.04,79.21,78.99,79.03,17704.0,79.04,79.21,78.99,79.03,17704.0
2017-12-15 14:30:00,79.03,79.1,78.99,79.0,5082.0,79.03,79.1,78.99,79.0,5082.0
2017-12-15 15:00:00,79.03,79.2,79.02,79.13,10894.0,79.03,79.2,79.02,79.13,10894.0
2017-12-15 15:30:00,79.11,79.11,78.38,78.51,92475.0,79.11,79.11,78.38,78.51,92475.0
2017-12-18 09:30:00,78.9,79.9,78.9,79.76,21005.0,78.9,79.9,78.9,79.76,21005.0
2017-12-18 10:00:00,79.76,80.04,79.61,79.98,9723.0,79.76,80.04,79.61,79.98,9723.0
2017-12-18 10:30:00,79.92,80.18,79.74,80.18,8580.0,79.92,80.18,79.74,80.18,8580.0
2017-12-18 11:00:00,80.11,80.29,79.95,80.26,11267.0,80.11,80.29,79.95,80.26,11267.0
2017-12-18 11:30:00,80.29,80.29,80.13,80.25,13414.0,80.29,80.29,80.13,80.25,13414.0
2017-12-18 12:00:00,80.26,80.72,80.26,80.56,27295.0,80.26,80.72,80.26,80.56,27295.0
2017-12-18 12:30:00,80.54,81.13,80.44,80.5,60229.0,80.54,81.13,80.44,80.5,60229.0
2017-12-18 13:00:00,80.52,80.68,80.37,80.58,8722.0,80.52,80.68,80.37,80.58,8722.0
2017-12-18 13:30:00,80.61,80.65,80.34,80.41,5095.0,80.61,80.65,80.34,80.41,5095.0
2017-12-18 14:00:00,80.43,80.47,80.36,80.43,4971.0,80.43,80.47,80.36,80.43,4971.0
2017-12-18 14:30:00,80.39,80.66,80.37,80.63,8004.0,80.39,80.66,80.37,80.63,8004.0
2017-12-18 15:00:00,80.66,80.68,80.29,80.29,15533.0,80.66,80.68,80.29,80.29,15533.0
2017-12-18 15:30:00,80.25,80.26,80.08,80.16,113942.0,80.25,80.26,80.08,80.16,113942.0
2017-12-19 09:30:00,80.07,80.21,79.62,80.03,26708.0,80.07,80.21,79.62,80.03,26708.0
2017-12-19 10:00:00,80.01,80.64,80.01,80.54,23028.0,80.01,80.64,80.01,80.54,23028.0
2017-12-19 10:30:00,80.47,80.97,80.46,80.97,9873.0,80.47,80.97,80.46,80.97,9873.0
2017-12-19 11:00:00,80.89,80.96,80.64,80.83,22551.0,80.89,80.96,80.64,80.83,22551.0
2017-12-19 11:30:00,80.76,80.81,80.48,80.48,5353.0,80.76,80.81,80.48,80.48,5353.0
2017-12-19 12:00:00,80.51,80.66,80.31,80.47,10555.0,80.51,80.66,80.31,80.47,10555.0
2017-12-19 12:30:00,80.47,80.7,80.47,80.68,15472.0,80.47,80.7,80.47,80.68,15472.0
2017-12-19 13:00:00,80.67,80.77,80.62,80.64,8598.0,80.67,80.77,80.62,80.64,8598.0
2017-12-19 13:30:00,80.7,80.85,80.58,80.69,8668.0,80.7,80.85,80.58,80.69,8668.0
2017-12-19 14:00:00,80.63,80.77,80.54,80.73,9409.0,80.63,80.77,80.54,80.73,9409.0
2017-12-19 14:30:00,80.7,80.73,80.51,80.51,9835.0,80.7,80.73,80.51,80.51,9835.0
2017-12-19 15:00:00,80.57,80.64,80.34,80.49,14394.0,80.57,80.64,80.34,80.49,14394.0
2017-12-19 15:30:00,80.51,80.56,80.33,80.44,57264.0,80.51,80.56,80.33,80.44,57264.0
2017-12-20 09:30:00,80.85,80.9,80.32,80.52,12379.0,80.85,80.9,80.32,80.52,12379.0
2017-12-20 10:00:00,80.58,80.62,80.17,80.27,9400.0,80.58,80.62,80.17,80.27,9400.0
2017-12-20 10:30:00,80.27,80.49,80.19,80.49,7119.0,80.27,80.49,80.19,80.49,7119.0
2017-12-20 11:00:00,80.56,80.81,80.53,80.74,6945.0,80.56,80.81,80.53,80.74,6945.0
2017-12-20 11:30:00,80.75,80.8,80.67,80.67,6036.0,80.75,80.8,80.67,80.67,6036.0
2017-12-20 12:00:00,80.67,80.88,80.66,80.88,8245.0,80.67,80.88,80.66,80.88,8245.0
2017-12-20 12:30:00,80.82,80.9,80.7,80.81,11373.0,80.82,80.9,80.7,80.81,11373.0
2017-12-20 13:00:00,80.83,80.93,80.8,80.9,5400.0,80.83,80.93,80.8,80.9,5400.0
2017-12-20 13:30:00,80.92,81.02,80.81,80.86,8099.0,80.92,81.02,80.81,80.86,8099.0
2017-12-20 14:00:00,80.92,81.01,80.89,80.9,6014.0,80.92,81.01,80.89,80.9,6014.0
2017-12-20 14:30:00,80.87,80.92,80.77,80.77,9807.0,80.87,80.92,80.77,80.77,9807.0
2017-12-20 15:00:00,80.76,80.8,80.62,80.62,22855.0,80.76,80.8,80.62,80.62,22855.0
2017-12-20 15:30:00,80.62,80.64,80.49,80.57,106201.0,80.62,80.64,80.49,80.57,106201.0
2017-12-21 09:30:00,80.68,80.91,80.49,80.65,26430.0,80.68,80.91,80.49,80.65,26430.0
2017-12-21 10:00:00,80.62,80.8,80.62,80.7,12264.0,80.62,80.8,80.62,80.7,12264.0
2017-12-21 10:30:00,80.74,81.0,80.74,80.98,5420.0,80.74,81.0,80.74,80.98,5420.0
2017-12-21 11:00:00,80.98,81.01,80.84,81.01,7911.0,80.98,81.01,80.84,81.01,7911.0
2017-12-21 11:30:00,81.02,81.06,80.95,80.97,7605.0,81.02,81.06,80.95,80.97,7605.0
2017-12-21 12:00:00,80.97,80.97,80.88,80.95,4275.0,80.97,80.97,80.88,80.95,4275.0
2017-12-21 12:30:00,80.97,80.97,80.93,80.95,5850.0,80.97,80.97,80.93,80.95,5850.0
2017-12-21 13:00:00,80.96,81.02,80.88,80.92,7021.0,80.96,81.02,80.88,80.92,7021.0
2017-12-21 13:30:00,80.92,80.96,80.87,80.9,8606.0,80.92,80.96,80.87,80.9,8606.0
2017-12-21 14:00:00,80.89,80.93,80.81,80.84,10531.0,80.89,80.93,80.81,80.84,10531.0
2017-12-21 14:30:00,80.83,80.94,80.82,80.92,8416.0,80.83,80.94,80.82,80.92,8416.0
2017-12-21 15:00:00,80.91,80.92,80.81,80.87,15295.0,80.91,80.92,80.81,80.87,15295.0
2017-12-21 15:30:00,80.89,80.89,80.6,80.65,98237.0,80.89,80.89,80.6,80.65,98237.0
2017-12-22 09:30:00,80.96,80.96,80.06,80.4,48746.0,80.96,80.96,80.06,80.4,48746.0
2017-12-22 10:00:00,80.3,80.49,80.15,80.24,18092.0,80.3,80.49,80.15,80.24,18092.0
2017-12-22 10:30:00,80.17,80.27,80.05,80.25,28972.0,80.17,80.27,80.05,80.25,28972.0
2017-12-22 11:00:00,80.26,80.33,80.17,80.3,19121.0,80.26,80.33,80.17,80.3,19121.0
2017-12-22 11:30:00,80.19,80.26,80.01,80.09,5600.0,80.19,80.26,80.01,80.09,5600.0
2017-12-22 12:00:00,80.04,80.56,80.04,80.56,17460.0,80.04,80.56,80.04,80.56,17460.0
2017-12-22 12:30:00,80.55,80.63,80.33,80.39,12537.0,80.55,80.63,80.33,80.39,12537.0
2017-12-22 13:00:00,80.37,80.44,80.35,80.41,7000.0,80.37,80.44,80.35,80.41,7000.0
2017-12-22 13:30:00,80.4,80.52,80.38,80.51,5100.0,80.4,80.52,80.38,80.51,5100.0
2017-12-22 14:00:00,80.5,80.71,80.47,80.69,18500.0,80.5,80.71,80.47,80.69,18500.0
2017-12-22 14:30:00,80.7,80.72,80.61,80.63,7149.0,80.7,80.72,80.61,80.63,7149.0
2017-12-22 15:00:00,80.61,80.61,80.35,80.44,10665.0,80.61,80.61,80.35,80.44,10665.0
2017-12-22 15:30:00,80.4,80.47,80.31,80.43,41378.0,80.4,80.47,80.31,80.43,41378.0
2017-12-26 09:30:00,80.02,80.53,79.84,80.05,28022.0,80.02,80.53,79.84,80.05,28022.0
2017-12-26 10:00:00,80.05,80.46,80.04,80.25,21432.0,80.05,80.46,80.04,80.25,21432.0
2017-12-26 10:30:00,80.24,80.35,80.1,80.18,24269.0,80.24,80.35,80.1,80.18,24269.0
2017-12-26 11:00:00,80.25,80.32,80.05,80.23,33963.0,80.25,80.32,80.05,80.23,33963.0
2017-12-26 11:30:00,80.25,80.31,79.57,79.77,28907.0,80.25,80.31,79.57,79.77,28907.0
2017-12-26 12:00:00,79.67,79.7,79.51,79.54,5339.0,79.67,79.7,79.51,79.54,5339.0
2017-12-26 12:30:00,79.59,79.71,79.47,79.61,3749.0,79.59,79.71,79.47,79.61,3749.0
2017-12-26 13:00:00,79.54,79.7,79.47,79.6,3284.0,79.54,79.7,79.47,79.6,3284.0
2017-12-26 13:30:00,79.58,79.63,79.53,79.58,1850.0,79.58,79.63,79.53,79.58,1850.0
2017-12-26 14:00:00,79.55,79.7,79.51,79.64,13180.0,79.55,79.7,79.51,79.64,13180.0
2017-12-26 14:30:00,79.62,79.69,79.54,79.67,2289.0,79.62,79.69,79.54,79.67,2289.0
2017-12-26 15:00:00,79.66,79.8,79.63,79.76,6189.0,79.66,79.8,79.63,79.76,6189.0
2017-12-26 15:30:00,79.73,79.82,79.7,79.78,20409.0,79.73,79.82,79.7,79.78,20409.0
2017-12-27 09:30:00,79.65,80.14,79.62,80.06,6264.0,79.65,80.14,79.62,80.06,6264.0
2017-12-27 10:00:00,80.12,80.13,79.82,79.9,8783.0,80.12,80.13,79.82,79.9,8783.0
2017-12-27 10:30:00,79.91,79.98,79.82,79.91,8414.0,79.91,79.98,79.82,79.91,8414.0
2017-12-27 11:00:00,79.95,79.95,79.86,79.91,2500.0,79.95,79.95,79.86,79.91,2500.0
2017-12-27 11:30:00,79.92,79.95,79.77,79.93,5723.0,79.92,79.95,79.77,79.93,5723.0
2017-12-27 12:00:00,79.87,79.89,79.72,79.76,3780.0,79.87,79.89,79.72,79.76,3780.0
2017-12-27 12:30:00,79.81,79.85,79.78,79.79,2964.0,79.81,79.85,79.78,79.79,2964.0
2017-12-27 13:00:00,79.77,79.83,79.69,79.75,10982.0,79.77,79.83,79.69,79.75,10982.0
2017-12-27 13:30:00,79.76,79.82,79.7,79.78,4084.0,79.76,79.82,79.7,79.78,4084.0
2017-12-27 14:00:00,79.8,79.92,79.77,79.91,3071.0,79.8,79.92,79.77,79.91,3071.0
2017-12-27 14:30:00,79.93,79.97,79.82,79.88,4181.0,79.93,79.97,79.82,79.88,4181.0
2017-12-27 15:00:00,79.89,79.95,79.84,79.9,7707.0,79.89,79.95,79.84,79.9,7707.0
2017-12-27 15:30:00,79.88,79.95,79.82,79.9,28098.0,79.88,79.95,79.82,79.9,28098.0
2017-12-28 09:30:00,80.2,80.2,79.74,79.96,6256.0,80.2,80.2,79.74,79.96,6256.0
2017-12-28 10:00:00,79.94,80.07,79.82,79.91,7899.0,79.94,80.07,79.82,79.91,7899.0
2017-12-28 10:30:00,79.91,79.98,79.84,79.94,3346.0,79.91,79.98,79.84,79.94,3346.0
2017-12-28 11:00:00,79.91,79.96,79.85,79.92,5472.0,79.91,79.96,79.85,79.92,5472.0
2017-12-28 11:30:00,79.93,79.96,79.85,79.9,3575.0,79.93,79.96,79.85,79.9,3575.0
2017-12-28 12:00:00,79.9,80.11,79.88,80.05,4107.0,79.9,80.11,79.88,80.05,4107.0
2017-12-28 12:30:00,80.05,80.07,79.88,79.89,2186.0,80.05,80.07,79.88,79.89,2186.0
2017-12-28 13:00:00,79.87,79.95,79.85,79.86,10957.0,79.87,79.95,79.85,79.86,10957.0
2017-12-28 13:30:00,79.87,80.08,79.87,80.08,13129.0,79.87,80.08,79.87,80.08,13129.0
2017-12-28 14:00:00,80.04,80.28,80.03,80.28,13985.0,80.04,80.28,80.03,80.28,13985.0
2017-12-28 14:30:00,80.21,80.64,80.2,80.64,21711.0,80.21,80.64,80.2,80.64,21711.0
2017-12-28 15:00:00,80.61,80.61,80.33,80.49,15709.0,80.61,80.61,80.33,80.49,15709.0
2017-12-28 15:30:00,80.51,80.62,80.45,80.55,37061.0,80.51,80.62,80.45,80.55,37061.0
2017-12-29 09:30:00,80.77,80.83,80.37,80.66,10446.0,80.77,80.83,80.37,80.66,10446.0
2017-12-29 10:00:00,80.69,80.89,80.62,80.89,4818.0,80.69,80.89,80.62,80.89,4818.0
2017-12-29 10:30:00,80.91,80.94,80.53,80.55,29305.0,80.91,80.94,80.53,80.55,29305.0
2017-12-29 11:00:00,80.53,80.62,80.46,80.62,8429.0,80.53,80.62,80.46,80.62,8429.0
2017-12-29 11:30:00,80.58,80.61,80.42,80.55,8175.0,80.58,80.61,80.42,80.55,8175.0
2017-12-29 12:00:00,80.57,80.7,80.43,80.43,4513.0,80.57,80.7,80.43,80.43,4513.0
2017-12-29 12:30:00,80.44,80.7,80.44,80.63,10939.0,80.44,80.7,80.44,80.63,10939.0
2017-12-29 13:00:00,80.63,80.86,80.63,80.76,8137.0,80.63,80.86,80.63,80.76,8137.0
2017-12-29 13:30:00,80.79,80.85,80.67,80.72,5400.0,80.79,80.85,80.67,80.72,5400.0
2017-12-29 14:00:00,80.73,80.82,80.72,80.76,5455.0,80.73,80.82,80.72,80.76,5455.0
2017-12-29 14:30:00,80.81,80.85,80.77,80.8,13877.0,80.81,80.85,80.77,80.8,13877.0
2017-12-29 15:00:00,80.8,80.91,80.77,80.89,16739.0,80.8,80.91,80.77,80.89,16739.0
2017-12-29 15:30:00,80.85,80.9,80.38,80.42,47838.0,80.85,80.9,80.38,80.42,47838.0
2018-01-02 09:30:00,81.0,81.0,80.31,80.91,10506.0,81.0,81.0,80.31,80.91,10506.0
2018-01-02 10:00:00,80.88,80.95,80.47,80.61,39905.0,80.88,80.95,80.47,80.61,39905.0
2018-01-02 10:30:00,80.61,80.65,80.35,80.48,7860.0,80.61,80.65,80.35,80.48,7860.0
2018-01-02 11:00:00,80.5,80.7,80.48,80.48,4000.0,80.5,80.7,80.48,80.48,4000.0
2018-01-02 11:30:00,80.43,80.46,80.14,80.21,5033.0,80.43,80.46,80.14,80.21,5033.0
2018-01-02 12:00:00,80.24,80.45,80.19,80.34,10010.0,80.24,80.45,80.19,80.34,10010.0
2018-01-02 12:30:00,80.43,80.47,80.14,80.19,10263.0,80.43,80.47,80.14,80.19,10263.0
2018-01-02 13:00:00,80.18,80.44,80.18,80.44,52516.0,80.18,80.44,80.18,80.44,52516.0
2018-01-02 13:30:00,80.44,80.62,80.41,80.62,41184.0,80.44,80.62,80.41,80.62,41184.0
2018-01-02 14:00:00,80.63,80.8,80.52,80.52,8995.0,80.63,80.8,80.52,80.52,8995.0
2018-01-02 14:30:00,80.56,80.89,80.56,80.89,9800.0,80.56,80.89,80.56,80.89,9800.0
2018-01-02 15:00:00,80.9,81.13,80.86,81.12,19960.0,80.9,81.13,80.86,81.12,19960.0
2018-01-02 15:30:00,81.12,81.42,81.09,81.27,66032.0,81.12,81.42,81.09,81.27,66032.0
2018-01-03 09:30:00,81.48,81.56,81.15,81.29,12690.0,81.48,81.56,81.15,81.29,12690.0
2018-01-03 10:00:00,81.41,81.54,81.0,81.24,11707.0,81.41,81.54,81.0,81.24,11707.0
2018-01-03 10:30:00,81.31,81.37,81.05,81.29,8879.0,81.31,81.37,81.05,81.29,8879.0
2018-01-03 11:00:00,81.29,81.35,81.13,81.13,5101.0,81.29,81.35,81.13,81.13,5101.0
2018-01-03 11:30:00,81.16,81.21,81.04,81.04,5541.0,81.16,81.21,81.04,81.04,5541.0
2018-01-03 12:00:00,81.0,81.25,80.97,81.22,4941.0,81.0,81.25,80.97,81.22,4941.0
2018-01-03 12:30:00,81.24,81.43,81.24,81.35,4589.0,81.24,81.43,81.24,81.35,4589.0
2018-01-03 13:00:00,81.28,81.33,81.26,81.28,4078.0,81.28,81.33,81.26,81.28,4078.0
2018-01-03 13:30:00,81.27,81.3,81.12,81.21,10094.0,81.27,81.3,81.12,81.21,10094.0
2018-01-03 14:00:00,81.21,81.39,81.21,81.33,8212.0,81.21,81.39,81.21,81.33,8212.0
2018-01-03 14:30:00,81.34,81.59,81.29,81.59,11565.0,81.34,81.59,81.29,81.59,11565.0
2018-01-03 15:00:00,81.62,81.84,81.62,81.81,16325.0,81.62,81.84,81.62,81.81,16325.0
2018-01-03 15:30:00,81.83,81.9,81.67,81.75,66788.0,81.83,81.9,81.67,81.75,66788.0
2018-01-04 09:30:00,82.13,82.89,82.11,82.72,11594.0,82.13,82.89,82.11,82.72,11594.0
2018-01-04 10:00:00,82.81,83.12,82.68,82.96,11915.0,82.81,83.12,82.68,82.96,11915.0
2018-01-04 10:30:00,82.92,83.09,82.84,83.06,9289.0,82.92,83.09,82.84,83.06,9289.0
2018-01-04 11:00:00,83.14,83.46,83.14,83.32,9668.0,83.14,83.46,83.14,83.32,9668.0
2018-01-04 11:30:00,83.35,83.47,83.18,83.44,11148.0,83.35,83.47,83.18,83.44,11148.0
2018-01-04 12:00:00,83.47,83.58,83.27,83.27,11100.0,83.47,83.58,83.27,83.27,11100.0
2018-01-04 12:30:00,83.24,83.36,83.19,83.29,6758.0,83.24,83.36,83.19,83.29,6758.0
2018-01-04 13:00:00,83.29,83.36,83.23,83.29,9348.0,83.29,83.36,83.23,83.29,9348.0
2018-01-04 13:30:00,83.26,83.26,82.95,83.09,14343.0,83.26,83.26,82.95,83.09,14343.0
2018-01-04 14:00:00,83.06,83.06,82.73,82.8,15737.0,83.06,83.06,82.73,82.8,15737.0
2018-01-04 14:30:00,82.8,83.09,82.78,82.95,10545.0,82.8,83.09,82.78,82.95,10545.0
2018-01-04 15:00:00,82.95,83.03,82.83,82.85,17488.0,82.95,83.03,82.83,82.85,17488.0
2018-01-04 15:30:00,82.84,82.89,82.72,82.78,29742.0,82.84,82.89,82.72,82.78,29742.0
2018-01-05 09:30:00,83.13,83.38,83.11,83.38,7164.0,83.13,83.38,83.11,83.38,7164.0
2018-01-05 10:00:00,83.37,83.89,83.37,83.76,4610.0,83.37,83.89,83.37,83.76,4610.0
2018-01-05 10:30:00,83.72,83.75,83.44,83.74,19147.0,83.72,83.75,83.44,83.74,19147.0
2018-01-05 11:00:00,83.73,83.91,83.69,83.86,8168.0,83.73,83.91,83.69,83.86,8168.0
2018-01-05 11:30:00,83.81,83.86,83.72,83.83,5702.0,83.81,83.86,83.72,83.83,5702.0
2018-01-05 12:00:00,83.84,83.84,83.66,83.72,5032.0,83.84,83.84,83.66,83.72,5032.0
2018-01-05 12:30:00,83.72,83.73,83.55,83.62,8993.0,83.72,83.73,83.55,83.62,8993.0
2018-01-05 13:00:00,83.61,83.63,83.56,83.6,2605.0,83.61,83.63,83.56,83.6,2605.0
2018-01-05 13:30:00,83.6,83.62,83.52,83.55,6506.0,83.6,83.62,83.52,83.55,6506.0
2018-01-05 14:00:00,83.57,83.63,83.53,83.61,4028.0,83.57,83.63,83.53,83.61,4028.0
2018-01-05 14:30:00,83.61,83.71,83.6,83.68,12892.0,83.61,83.71,83.6,83.68,12892.0
2018-01-05 15:00:00,83.67,83.74,83.59,83.63,14686.0,83.67,83.74,83.59,83.63,14686.0
2018-01-05 15:30:00,83.64,83.7,83.55,83.64,48767.0,83.64,83.7,83.55,83.64,48767.0
2018-01-08 09:30:00,83.64,83.78,83.24,83.75,11350.0,83.64,83.78,83.24,83.75,11350.0
2018-01-08 10:00:00,83.69,83.9,83.56,83.85,5971.0,83.69,83.9,83.56,83.85,5971.0
2018-01-08 10:30:00,83.8,83.89,83.71,83.72,8597.0,83.8,83.89,83.71,83.72,8597.0
2018-01-08 11:00:00,83.67,83.72,83.56,83.57,4916.0,83.67,83.72,83.56,83.57,4916.0
2018-01-08 11:30:00,83.62,83.67,83.56,83.67,4235.0,83.62,83.67,83.56,83.67,4235.0
2018-01-08 12:00:00,83.68,83.77,83.5,83.7,16665.0,83.68,83.77,83.5,83.7,16665.0
2018-01-08 12:30:00,83.63,83.73,83.59,83.72,3543.0,83.63,83.73,83.59,83.72,3543.0
2018-01-08 13:00:00,83.76,83.91,83.7,83.86,8320.0,83.76,83.91,83.7,83.86,8320.0
2018-01-08 13:30:00,83.84,83.94,83.82,83.93,3134.0,83.84,83.94,83.82,83.93,3134.0
2018-01-08 14:00:00,83.96,84.13,83.9,84.12,4014.0,83.96,84.13,83.9,84.12,4014.0
2018-01-08 14:30:00,84.12,84.25,84.07,84.24,13901.0,84.12,84.25,84.07,84.24,13901.0
2018-01-08 15:00:00,84.23,84.32,84.2,84.2,7883.0,84.23,84.32,84.2,84.2,7883.0
2018-01-08 15:30:00,84.24,84.24,83.89,83.93,52911.0,84.24,84.24,83.89,83.93,52911.0
2018-01-09 09:30:00,84.31,84.56,84.05,84.35,15973.0,84.31,84.56,84.05,84.35,15973.0
2018-01-09 10:00:00,84.45,84.58,84.32,84.52,4608.0,84.45,84.58,84.32,84.52,4608.0
2018-01-09 10:30:00,84.6,84.6,84.17,84.27,10760.0,84.6,84.6,84.17,84.27,10760.0
2018-01-09 11:00:00,84.32,84.49,84.24,84.47,5774.0,84.32,84.49,84.24,84.47,5774.0
2018-01-09 11:30:00,84.47,84.5,84.26,84.3,6210.0,84.47,84.5,84.26,84.3,6210.0
2018-01-09 12:00:00,84.21,84.21,84.05,84.12,13634.0,84.21,84.21,84.05,84.12,13634.0
2018-01-09 12:30:00,84.13,84.26,84.09,84.2,9777.0,84.13,84.26,84.09,84.2,9777.0
2018-01-09 13:00:00,84.2,84.38,84.18,84.35,11548.0,84.2,84.38,84.18,84.35,11548.0
2018-01-09 13:30:00,84.38,84.47,84.3,84.47,6493.0,84.38,84.47,84.3,84.47,6493.0
2018-01-09 14:00:00,84.44,84.44,84.32,84.38,2801.0,84.44,84.44,84.32,84.38,2801.0
2018-01-09 14:30:00,84.37,84.39,84.23,84.25,3113.0,84.37,84.39,84.23,84.25,3113.0
2018-01-09 15:00:00,84.27,84.27,84.13,84.13,7722.0,84.27,84.27,84.13,84.13,7722.0
2018-01-09 15:30:00,84.08,84.22,83.91,83.99,59415.0,84.08,84.22,83.91,83.99,59415.0
2018-01-10 09:30:00,83.76,83.76,82.37,82.66,17226.0,83.76,83.76,82.37,82.66,17226.0
2018-01-10 10:00:00,82.53,83.02,82.08,82.98,24437.0,82.53,83.02,82.08,82.98,24437.0
2018-01-10 10:30:00,82.95,83.13,82.67,82.72,10382.0,82.95,83.13,82.67,82.72,10382.0
2018-01-10 11:00:00,82.74,82.83,82.23,82.45,25166.0,82.74,82.83,82.23,82.45,25166.0
2018-01-10 11:30:00,82.46,82.76,82.46,82.76,23944.0,82.46,82.76,82.46,82.76,23944.0
2018-01-10 12:00:00,82.71,82.73,82.43,82.5,6527.0,82.71,82.73,82.43,82.5,6527.0
2018-01-10 12:30:00,82.5,82.69,82.49,82.62,4639.0,82.5,82.69,82.49,82.62,4639.0
2018-01-10 13:00:00,82.64,82.64,82.35,82.42,19539.0,82.64,82.64,82.35,82.42,19539.0
2018-01-10 13:30:00,82.42,82.59,82.41,82.53,5262.0,82.42,82.59,82.41,82.53,5262.0
2018-01-10 14:00:00,82.48,82.51,82.2,82.27,13971.0,82.48,82.51,82.2,82.27,13971.0
2018-01-10 14:30:00,82.25,82.36,82.23,82.26,25789.0,82.25,82.36,82.23,82.26,25789.0
2018-01-10 15:00:00,82.28,82.39,82.24,82.29,15880.0,82.28,82.39,82.24,82.29,15880.0
2018-01-10 15:30:00,82.29,82.39,82.26,82.35,32168.0,82.29,82.39,82.26,82.35,32168.0
2018-01-11 09:30:00,82.59,83.13,82.59,83.06,11821.0,82.59,83.13,82.59,83.06,11821.0
2018-01-11 10:00:00,83.02,83.15,82.76,83.09,159227.0,83.02,83.15,82.76,83.09,159227.0
2018-01-11 10:30:00,83.11,83.52,83.11,83.4,11297.0,83.11,83.52,83.11,83.4,11297.0
2018-01-11 11:00:00,83.5,83.5,83.34,83.36,6809.0,83.5,83.5,83.34,83.36,6809.0
2018-01-11 11:30:00,83.36,83.36,83.07,83.08,13929.0,83.36,83.36,83.07,83.08,13929.0
2018-01-11 12:00:00,83.07,83.23,83.0,83.08,21054.0,83.07,83.23,83.0,83.08,21054.0
2018-01-11 12:30:00,83.13,83.53,83.07,83.53,11940.0,83.13,83.53,83.07,83.53,11940.0
2018-01-11 13:00:00,83.53,83.6,83.45,83.56,5500.0,83.53,83.6,83.45,83.56,5500.0
2018-01-11 13:30:00,83.59,83.6,83.52,83.56,4740.0,83.59,83.6,83.52,83.56,4740.0
2018-01-11 14:00:00,83.56,83.65,83.53,83.65,6114.0,83.56,83.65,83.53,83.65,6114.0
2018-01-11 14:30:00,83.63,83.72,83.58,83.68,10144.0,83.63,83.72,83.58,83.68,10144.0
2018-01-11 15:00:00,83.67,83.67,83.45,83.48,33842.0,83.67,83.67,83.45,83.48,33842.0
2018-01-11 15:30:00,83.48,83.48,83.2,83.3,100367.0,83.48,83.48,83.2,83.3,100367.0
2018-01-12 09:30:00,83.38,83.63,83.12,83.15,10821.0,83.38,83.63,83.12,83.15,10821.0
2018-01-12 10:00:00,83.11,83.43,82.99,83.31,14405.0,83.11,83.43,82.99,83.31,14405.0
2018-01-12 10:30:00,83.27,83.59,83.25,83.56,12462.0,83.27,83.59,83.25,83.56,12462.0
2018-01-12 11:00:00,83.56,83.59,83.22,83.28,12077.0,83.56,83.59,83.22,83.28,12077.0
2018-01-12 11:30:00,83.31,83.57,83.31,83.4,14708.0,83.31,83.57,83.31,83.4,14708.0
2018-01-12 12:00:00,83.47,83.63,83.29,83.53,15847.0,83.47,83.63,83.29,83.53,15847.0
2018-01-12 12:30:00,83.51,83.57,83.41,83.55,11999.0,83.51,83.57,83.41,83.55,11999.0
2018-01-12 13:00:00,83.55,83.63,83.45,83.49,10626.0,83.55,83.63,83.45,83.49,10626.0
2018-01-12 13:30:00,83.49,83.53,83.39,83.53,5099.0,83.49,83.53,83.39,83.53,5099.0
2018-01-12 14:00:00,83.5,83.56,83.4,83.56,6992.0,83.5,83.56,83.4,83.56,6992.0
2018-01-12 14:30:00,83.54,83.57,83.37,83.42,7030.0,83.54,83.57,83.37,83.42,7030.0
2018-01-12 15:00:00,83.44,83.54,83.44,83.51,6226.0,83.44,83.54,83.44,83.51,6226.0
2018-01-12 15:30:00,83.51,83.73,83.45,83.64,58514.0,83.51,83.73,83.45,83.64,58514.0
2018-01-16 09:30:00,84.24,84.52,83.65,84.16,13707.0,84.24,84.52,83.65,84.16,13707.0
2018-01-16 10:00:00,84.18,84.24,84.0,84.05,8331.0,84.18,84.24,84.0,84.05,8331.0
2018-01-16 10:30:00,84.07,84.18,83.85,84.11,4864.0,84.07,84.18,83.85,84.11,4864.0
2018-01-16 11:00:00,84.12,84.18,83.84,84.18,9606.0,84.12,84.18,83.84,84.18,9606.0
2018-01-16 11:30:00,84.25,84.26,83.97,84.03,5807.0,84.25,84.26,83.97,84.03,5807.0
2018-01-16 12:00:00,84.07,84.14,83.98,84.06,28388.0,84.07,84.14,83.98,84.06,28388.0
2018-01-16 12:30:00,84.1,84.12,83.95,84.02,20614.0,84.1,84.12,83.95,84.02,20614.0
2018-01-16 13:00:00,84.02,84.19,83.97,84.19,27241.0,84.02,84.19,83.97,84.19,27241.0
2018-01-16 13:30:00,84.2,84.21,84.02,84.05,2900.0,84.2,84.21,84.02,84.05,2900.0
2018-01-16 14:00:00,83.96,83.96,83.64,83.68,7237.0,83.96,83.96,83.64,83.68,7237.0
2018-01-16 14:30:00,83.66,83.73,83.22,83.41,10276.0,83.66,83.73,83.22,83.41,10276.0
2018-01-16 15:00:00,83.54,83.72,83.49,83.69,8938.0,83.54,83.72,83.49,83.69,8938.0
2018-01-16 15:30:00,83.68,83.69,83.28,83.32,43375.0,83.68,83.69,83.28,83.32,43375.0
2018-01-17 09:30:00,83.69,84.1,83.33,83.88,7682.0,83.69,84.1,83.33,83.88,7682.0
2018-01-17 10:00:00,83.75,84.1,83.74,83.89,11957.0,83.75,84.1,83.74,83.89,11957.0
2018-01-17 10:30:00,83.94,84.15,83.9,84.06,11060.0,83.94,84.15,83.9,84.06,11060.0
2018-01-17 11:00:00,84.07,84.34,84.07,84.16,17249.0,84.07,84.34,84.07,84.16,17249.0
2018-01-17 11:30:00,84.16,84.24,83.97,84.07,18887.0,84.16,84.24,83.97,84.07,18887.0
2018-01-17 12:00:00,84.07,84.13,83.87,83.87,27403.0,84.07,84.13,83.87,83.87,27403.0
2018-01-17 12:30:00,83.86,84.08,83.82,83.98,14650.0,83.86,84.08,83.82,83.98,14650.0
2018-01-17 13:00:00,84.06,84.06,83.93,83.98,8540.0,84.06,84.06,83.93,83.98,8540.0
2018-01-17 13:30:00,83.97,84.12,83.97,83.98,12974.0,83.97,84.12,83.97,83.98,12974.0
2018-01-17 14:00:00,83.92,84.02,83.8,83.83,12811.0,83.92,84.02,83.8,83.83,12811.0
2018-01-17 14:30:00,83.79,83.93,83.79,83.88,11503.0,83.79,83.93,83.79,83.88,11503.0
2018-01-17 15:00:00,83.88,84.08,83.87,84.02,51023.0,83.88,84.08,83.87,84.02,51023.0
2018-01-17 15:30:00,84.01,84.05,83.77,83.82,66713.0,84.01,84.05,83.77,83.82,66713.0
2018-01-18 09:30:00,83.83,84.21,83.38,84.2,8184.0,83.83,84.21,83.38,84.2,8184.0
2018-01-18 10:00:00,84.08,84.22,83.99,84.22,30331.0,84.08,84.22,83.99,84.22,30331.0
2018-01-18 10:30:00,84.26,84.43,84.19,84.19,9383.0,84.26,84.43,84.19,84.19,9383.0
2018-01-18 11:00:00,84.18,84.4,84.16,84.21,9206.0,84.18,84.4,84.16,84.21,9206.0
2018-01-18 11:30:00,84.27,84.44,84.22,84.41,8556.0,84.27,84.44,84.22,84.41,8556.0
2018-01-18 12:00:00,84.39,84.43,84.33,84.36,5845.0,84.39,84.43,84.33,84.36,5845.0
2018-01-18 12:30:00,84.33,84.61,84.27,84.59,15009.0,84.33,84.61,84.27,84.59,15009.0
2018-01-18 13:00:00,84.57,84.65,84.43,84.57,6305.0,84.57,84.65,84.43,84.57,6305.0
2018-01-18 13:30:00,84.62,84.73,84.56,84.72,5254.0,84.62,84.73,84.56,84.72,5254.0
2018-01-18 14:00:00,84.71,84.74,84.66,84.67,7780.0,84.71,84.74,84.66,84.67,7780.0
2018-01-18 14:30:00,84.72,84.72,84.47,84.49,9630.0,84.72,84.72,84.47,84.49,9630.0
2018-01-18 15:00:00,84.46,84.55,84.38,84.38,9749.0,84.46,84.55,84.38,84.38,9749.0
2018-01-18 15:30:00,84.32,84.32,84.09,84.15,48852.0,84.32,84.32,84.09,84.15,48852.0
2018-01-19 09:30:00,85.0,86.2,84.92,86.2,45555.0,85.0,86.2,84.92,86.2,45555.0
2018-01-19 10:00:00,86.2,86.59,86.0,86.4,19464.0,86.2,86.59,86.0,86.4,19464.0
2018-01-19 10:30:00,86.34,86.78,86.33,86.7,15376.0,86.34,86.78,86.33,86.7,15376.0
2018-01-19 11:00:00,86.7,87.1,86.65,87.1,14160.0,86.7,87.1,86.65,87.1,14160.0
2018-01-19 11:30:00,87.06,87.18,87.0,87.12,11585.0,87.06,87.18,87.0,87.12,11585.0
2018-01-19 12:00:00,87.02,87.18,86.91,87.18,5821.0,87.02,87.18,86.91,87.18,5821.0
2018-01-19 12:30:00,87.19,87.26,87.14,87.16,8341.0,87.19,87.26,87.14,87.16,8341.0
2018-01-19 13:00:00,87.16,87.21,87.08,87.13,9528.0,87.16,87.21,87.08,87.13,9528.0
2018-01-19 13:30:00,87.14,87.18,86.89,86.93,11559.0,87.14,87.18,86.89,86.93,11559.0
2018-01-19 14:00:00,86.93,87.12,86.61,87.06,28378.0,86.93,87.12,86.61,87.06,28378.0
2018-01-19 14:30:00,87.03,87.09,86.81,86.81,9062.0,87.03,87.09,86.81,86.81,9062.0
2018-01-19 15:00:00,86.81,86.96,86.74,86.96,19965.0,86.81,86.96,86.74,86.96,19965.0
2018-01-19 15:30:00,86.94,87.0,86.84,86.95,59410.0,86.94,87.0,86.84,86.95,59410.0
2018-01-22 09:30:00,86.65,86.71,85.57,85.58,17031.0,86.65,86.71,85.57,85.58,17031.0
2018-01-22 10:00:00,85.57,86.44,85.57,86.2,14989.0,85.57,86.44,85.57,86.2,14989.0
2018-01-22 10:30:00,86.18,86.2,85.91,85.97,13125.0,86.18,86.2,85.91,85.97,13125.0
2018-01-22 11:00:00,85.97,86.14,85.96,86.07,5144.0,85.97,86.14,85.96,86.07,5144.0
2018-01-22 11:30:00,86.01,86.22,85.94,86.22,6413.0,86.01,86.22,85.94,86.22,6413.0
2018-01-22 12:00:00,86.22,86.38,86.2,86.36,4700.0,86.22,86.38,86.2,86.36,4700.0
2018-01-22 12:30:00,86.38,86.4,86.3,86.31,6618.0,86.38,86.4,86.3,86.31,6618.0
2018-01-22 13:00:00,86.26,86.26,86.19,86.2,3930.0,86.26,86.26,86.19,86.2,3930.0
2018-01-22 13:30:00,86.2,86.27,86.17,86.24,8265.0,86.2,86.27,86.17,86.24,8265.0
2018-01-22 14:00:00,86.22,86.35,86.18,86.28,15826.0,86.22,86.35,86.18,86.28,15826.0
2018-01-22 14:30:00,86.31,86.59,86.16,86.58,26713.0,86.31,86.59,86.16,86.58,26713.0
2018-01-22 15:00:00,86.6,86.61,86.5,86.55,10566.0,86.6,86.61,86.5,86.55,10566.0
2018-01-22 15:30:00,86.52,86.61,86.38,86.42,53541.0,86.52,86.61,86.38,86.42,53541.0
2018-01-23 09:30:00,86.42,86.66,85.93,86.02,13355.0,86.42,86.66,85.93,86.02,13355.0
2018-01-23 10:00:00,86.14,86.38,85.81,85.92,14164.0,86.14,86.38,85.81,85.92,14164.0
2018-01-23 10:30:00,85.88,86.0,85.83,85.91,8164.0,85.88,86.0,85.83,85.91,8164.0
2018-01-23 11:00:00,85.84,86.0,85.74,85.74,12237.0,85.84,86.0,85.74,85.74,12237.0
2018-01-23 11:30:00,85.73,85.93,85.71,85.88,11278.0,85.73,85.93,85.71,85.88,11278.0
2018-01-23 12:00:00,85.86,85.94,85.83,85.86,10655.0,85.86,85.94,85.83,85.86,10655.0
2018-01-23 12:30:00,85.86,85.91,85.82,85.85,5149.0,85.86,85.91,85.82,85.85,5149.0
2018-01-23 13:00:00,85.85,85.89,85.81,85.87,4801.0,85.85,85.89,85.81,85.87,4801.0
2018-01-23 13:30:00,85.93,85.93,85.79,85.85,10702.0,85.93,85.93,85.79,85.85,10702.0
2018-01-23 14:00:00,85.84,85.9,85.73,85.79,5983.0,85.84,85.9,85.73,85.79,5983.0
2018-01-23 14:30:00,85.8,86.18,85.76,86.12,13564.0,85.8,86.18,85.76,86.12,13564.0
2018-01-23 15:00:00,86.09,86.14,85.96,86.01,11391.0,86.09,86.14,85.96,86.01,11391.0
2018-01-23 15:30:00,86.0,86.07,85.86,85.88,53893.0,86.0,86.07,85.86,85.88,53893.0
2018-01-24 09:30:00,86.17,86.3,85.58,86.18,15293.0,86.17,86.3,85.58,86.18,15293.0
2018-01-24 10:00:00,86.18,86.48,86.02,86.21,11164.0,86.18,86.48,86.02,86.21,11164.0
2018-01-24 10:30:00,86.22,86.22,85.82,86.03,13423.0,86.22,86.22,85.82,86.03,13423.0
2018-01-24 11:00:00,86.11,86.23,85.71,85.85,19338.0,86.11,86.23,85.71,85.85,19338.0
2018-01-24 11:30:00,85.75,85.75,85.17,85.25,11622.0,85.75,85.75,85.17,85.25,11622.0
2018-01-24 12:00:00,85.3,85.3,84.9,84.91,14931.0,85.3,85.3,84.9,84.91,14931.0
2018-01-24 12:30:00,84.91,85.1,84.83,84.96,15142.0,84.91,85.1,84.83,84.96,15142.0
2018-01-24 13:00:00,85.0,85.0,84.75,84.91,10256.0,85.0,85.0,84.75,84.91,10256.0
2018-01-24 13:30:00,84.88,84.95,84.78,84.83,19698.0,84.88,84.95,84.78,84.83,19698.0
2018-01-24 14:00:00,84.8,84.82,84.57,84.65,24268.0,84.8,84.82,84.57,84.65,24268.0
2018-01-24 14:30:00,84.64,84.89,84.53,84.89,32415.0,84.64,84.89,84.53,84.89,32415.0
2018-01-24 15:00:00,84.86,84.86,84.56,84.76,26794.0,84.86,84.86,84.56,84.76,26794.0
2018-01-24 15:30:00,84.71,84.77,84.43,84.47,73535.0,84.71,84.77,84.43,84.47,73535.0
2018-01-25 09:30:00,85.27,85.27,84.12,84.23,16551.0,85.27,85.27,84.12,84.23,16551.0
2018-01-25 10:00:00,84.23,84.93,84.22,84.73,13966.0,84.23,84.93,84.22,84.73,13966.0
2018-01-25 10:30:00,84.69,85.14,84.58,84.65,24166.0,84.69,85.14,84.58,84.65,24166.0
2018-01-25 11:00:00,84.63,84.78,84.46,84.46,10760.0,84.63,84.78,84.46,84.46,10760.0
2018-01-25 11:30:00,84.48,84.61,84.43,84.43,12749.0,84.48,84.61,84.43,84.43,12749.0
2018-01-25 12:00:00,84.48,84.48,84.15,84.18,10881.0,84.48,84.48,84.15,84.18,10881.0
2018-01-25 12:30:00,84.19,84.21,84.01,84.01,9623.0,84.19,84.21,84.01,84.01,9623.0
2018-01-25 13:00:00,84.01,84.11,83.95,84.03,15704.0,84.01,84.11,83.95,84.03,15704.0
2018-01-25 13:30:00,84.05,84.16,84.01,84.16,13433.0,84.05,84.16,84.01,84.16,13433.0
2018-01-25 14:00:00,84.16,84.19,83.73,83.84,12108.0,84.16,84.19,83.73,83.84,12108.0
2018-01-25 14:30:00,83.81,83.81,83.55,83.56,12320.0,83.81,83.81,83.55,83.56,12320.0
2018-01-25 15:00:00,83.53,83.59,83.3,83.3,23380.0,83.53,83.59,83.3,83.3,23380.0
2018-01-25 15:30:00,83.31,83.53,83.21,83.44,45605.0,83.31,83.53,83.21,83.44,45605.0
2018-01-26 09:30:00,83.83,83.83,82.53,83.25,29876.0,83.83,83.83,82.53,83.25,29876.0
2018-01-26 10:00:00,83.22,83.74,83.21,83.64,19313.0,83.22,83.74,83.21,83.64,19313.0
2018-01-26 10:30:00,83.62,83.82,83.57,83.66,13443.0,83.62,83.82,83.57,83.66,13443.0
2018-01-26 11:00:00,83.64,83.7,83.43,83.67,127647.0,83.64,83.7,83.43,83.67,127647.0
2018-01-26 11:30:00,83.69,83.72,83.6,83.7,13493.0,83.69,83.72,83.6,83.7,13493.0
2018-01-26 12:00:00,83.7,83.85,83.68,83.84,19672.0,83.7,83.85,83.68,83.84,19672.0
2018-01-26 12:30:00,83.81,84.05,83.75,83.9,19202.0,83.81,84.05,83.75,83.9,19202.0
2018-01-26 13:00:00,83.95,84.13,83.94,84.12,6509.0,83.95,84.13,83.94,84.12,6509.0
2018-01-26 13:30:00,84.12,84.23,84.04,84.14,11723.0,84.12,84.23,84.04,84.14,11723.0
2018-01-26 14:00:00,84.12,84.16,83.98,84.0,5762.0,84.12,84.16,83.98,84.0,5762.0
2018-01-26 14:30:00,83.99,84.13,83.97,84.05,9419.0,83.99,84.13,83.97,84.05,9419.0
2018-01-26 15:00:00,84.03,84.19,84.03,84.18,13498.0,84.03,84.19,84.03,84.18,13498.0
2018-01-26 15:30:00,84.16,84.24,83.98,84.04,52628.0,84.16,84.24,83.98,84.04,52628.0
2018-01-29 09:30:00,83.88,84.53,83.75,83.78,12876.0,83.88,84.53,83.75,83.78,12876.0
2018-01-29 10:00:00,83.78,84.06,83.74,84.06,10328.0,83.78,84.06,83.74,84.06,10328.0
2018-01-29 10:30:00,84.08,84.08,83.62,83.7,6545.0,84.08,84.08,83.62,83.7,6545.0
2018-01-29 11:00:00,83.69,83.74,83.23,83.59,21247.0,83.69,83.74,83.23,83.59,21247.0
2018-01-29 11:30:00,83.58,83.79,83.48,83.72,9901.0,83.58,83.79,83.48,83.72,9901.0
2018-01-29 12:00:00,83.65,83.89,83.65,83.87,4742.0,83.65,83.89,83.65,83.87,4742.0
2018-01-29 12:30:00,83.85,83.96,83.73,83.96,10520.0,83.85,83.96,83.73,83.96,10520.0
2018-01-29 13:00:00,83.92,84.02,83.91,83.95,6967.0,83.92,84.02,83.91,83.95,6967.0
2018-01-29 13:30:00,83.89,83.98,83.77,83.8,9185.0,83.89,83.98,83.77,83.8,9185.0
2018-01-29 14:00:00,83.77,83.94,83.77,83.85,17310.0,83.77,83.94,83.77,83.85,17310.0
2018-01-29 14:30:00,83.87,83.87,83.64,83.7,10177.0,83.87,83.87,83.64,83.7,10177.0
2018-01-29 15:00:00,83.72,83.81,83.62,83.63,22724.0,83.72,83.81,83.62,83.63,22724.0
2018-01-29 15:30:00,83.62,83.68,83.37,83.38,83349.0,83.62,83.68,83.37,83.38,83349.0
2018-01-30 09:30:00,82.56,83.17,82.46,83.16,21109.0,82.56,83.17,82.46,83.16,21109.0
2018-01-30 10:00:00,83.17,83.45,82.53,82.65,11902.0,83.17,83.45,82.53,82.65,11902.0
2018-01-30 10:30:00,82.66,82.98,82.65,82.73,40502.0,82.66,82.98,82.65,82.73,40502.0
2018-01-30 11:00:00,82.72,82.85,82.24,82.25,12657.0,82.72,82.85,82.24,82.25,12657.0
2018-01-30 11:30:00,82.23,82.35,82.16,82.24,12363.0,82.23,82.35,82.16,82.24,12363.0
2018-01-30 12:00:00,82.21,82.28,82.1,82.1,7876.0,82.21,82.28,82.1,82.1,7876.0
2018-01-30 12:30:00,82.08,82.28,82.08,82.27,10837.0,82.08,82.28,82.08,82.27,10837.0
2018-01-30 13:00:00,82.29,82.29,81.97,81.97,11257.0,82.29,82.29,81.97,81.97,11257.0
2018-01-30 13:30:00,82.01,82.5,81.99,82.46,10553.0,82.01,82.5,81.99,82.46,10553.0
2018-01-30 14:00:00,82.46,82.6,82.43,82.51,10603.0,82.46,82.6,82.43,82.51,10603.0
2018-01-30 14:30:00,82.53,82.55,82.2,82.43,11174.0,82.53,82.55,82.2,82.43,11174.0
2018-01-30 15:00:00,82.43,82.58,82.36,82.45,18220.0,82.43,82.58,82.36,82.45,18220.0
2018-01-30 15:30:00,82.45,82.56,82.36,82.42,88293.0,82.45,82.56,82.36,82.42,88293.0
2018-01-31 09:30:00,82.88,83.19,82.21,82.21,13339.0,82.88,83.19,82.21,82.21,13339.0
2018-01-31 10:00:00,82.28,82.35,81.94,81.95,13742.0,82.28,82.35,81.94,81.95,13742.0
2018-01-31 10:30:00,82.03,82.14,81.68,81.85,18090.0,82.03,82.14,81.68,81.85,18090.0
2018-01-31 11:00:00,81.88,82.03,81.77,81.86,16906.0,81.88,82.03,81.77,81.86,16906.0
2018-01-31 11:30:00,81.84,82.05,81.81,81.87,11561.0,81.84,82.05,81.81,81.87,11561.0
2018-01-31 12:00:00,81.9,81.99,81.7,81.96,7847.0,81.9,81.99,81.7,81.96,7847.0
2018-01-31 12:30:00,81.91,82.04,81.83,81.88,4514.0,81.91,82.04,81.83,81.88,4514.0
2018-01-31 13:00:00,81.9,81.92,81.72,81.72,3595.0,81.9,81.92,81.72,81.72,3595.0
2018-01-31 13:30:00,81.72,81.84,81.66,81.67,6162.0,81.72,81.84,81.66,81.67,6162.0
2018-01-31 14:00:00,81.6,81.84,81.45,81.5,14242.0,81.6,81.84,81.45,81.5,14242.0
2018-01-31 14:30:00,81.5,81.72,81.44,81.61,26676.0,81.5,81.72,81.44,81.61,26676.0
2018-01-31 15:00:00,81.63,81.63,81.27,81.52,19795.0,81.63,81.63,81.27,81.52,19795.0
2018-01-31 15:30:00,81.49,81.73,81.29,81.33,83276.0,81.49,81.73,81.29,81.33,83276.0
2018-02-01 09:30:00,81.13,81.68,80.84,81.46,14220.0,81.13,81.68,80.84,81.46,14220.0
2018-02-01 10:00:00,81.52,81.62,81.0,81.08,12856.0,81.52,81.62,81.0,81.08,12856.0
2018-02-01 10:30:00,81.16,81.26,80.89,81.14,14811.0,81.16,81.26,80.89,81.14,14811.0
2018-02-01 11:00:00,81.16,81.57,81.13,81.51,13444.0,81.16,81.57,81.13,81.51,13444.0
2018-02-01 11:30:00,81.58,82.02,81.58,81.8,15945.0,81.58,82.02,81.58,81.8,15945.0
2018-02-01 12:00:00,81.77,82.01,81.71,81.76,9522.0,81.77,82.01,81.71,81.76,9522.0
2018-02-01 12:30:00,81.77,82.04,81.77,82.04,9692.0,81.77,82.04,81.77,82.04,9692.0
2018-02-01 13:00:00,81.98,82.27,81.98,82.11,9289.0,81.98,82.27,81.98,82.11,9289.0
2018-02-01 13:30:00,82.11,82.24,82.08,82.24,12713.0,82.11,82.24,82.08,82.24,12713.0
2018-02-01 14:00:00,82.23,82.36,82.06,82.22,17651.0,82.23,82.36,82.06,82.22,17651.0
2018-02-01 14:30:00,82.28,82.37,82.17,82.23,6123.0,82.28,82.37,82.17,82.23,6123.0
2018-02-01 15:00:00,82.2,82.25,82.01,82.02,44247.0,82.2,82.25,82.01,82.02,44247.0
2018-02-01 15:30:00,82.05,82.15,81.7,82.08,72850.0,82.05,82.15,81.7,82.08,72850.0
2018-02-02 09:30:00,81.41,82.03,81.27,81.81,16002.0,81.41,82.03,81.27,81.81,16002.0
2018-02-02 10:00:00,81.8,81.94,81.47,81.94,29684.0,81.8,81.94,81.47,81.94,29684.0
2018-02-02 10:30:00,81.89,82.11,81.71,82.0,23440.0,81.89,82.11,81.71,82.0,23440.0
2018-02-02 11:00:00,81.99,82.13,81.86,81.88,54770.0,81.99,82.13,81.86,81.88,54770.0
2018-02-02 11:30:00,81.9,81.95,81.59,81.62,31856.0,81.9,81.95,81.59,81.62,31856.0
2018-02-02 12:00:00,81.6,81.72,81.27,81.56,21225.0,81.6,81.72,81.27,81.56,21225.0
2018-02-02 12:30:00,81.56,81.57,81.18,81.21,19700.0,81.56,81.57,81.18,81.21,19700.0
2018-02-02 13:00:00,81.2,81.49,81.2,81.43,28826.0,81.2,81.49,81.2,81.43,28826.0
2018-02-02 13:30:00,81.45,81.55,81.34,81.37,10139.0,81.45,81.55,81.34,81.37,10139.0
2018-02-02 14:00:00,81.32,81.35,80.97,80.98,25819.0,81.32,81.35,80.97,80.98,25819.0
2018-02-02 14:30:00,81.05,81.34,81.05,81.28,54747.0,81.05,81.34,81.05,81.28,54747.0
2018-02-02 15:00:00,81.23,81.41,81.11,81.22,54458.0,81.23,81.41,81.11,81.22,54458.0
2018-02-02 15:30:00,81.19,81.19,80.79,81.0,115343.0,81.19,81.19,80.79,81.0,115343.0
2018-02-05 09:30:00,80.48,81.56,80.3,80.98,59857.0,80.48,81.56,80.3,80.98,59857.0
2018-02-05 10:00:00,81.05,81.25,80.88,81.25,40407.0,81.05,81.25,80.88,81.25,40407.0
2018-02-05 10:30:00,81.18,81.31,80.79,81.25,47446.0,81.18,81.31,80.79,81.25,47446.0
2018-02-05 11:00:00,81.24,81.24,80.92,81.02,14335.0,81.24,81.24,80.92,81.02,14335.0
2018-02-05 11:30:00,81.0,81.05,80.87,80.98,22140.0,81.0,81.05,80.87,80.98,22140.0
2018-02-05 12:00:00,80.96,81.0,80.64,80.79,23256.0,80.96,81.0,80.64,80.79,23256.0
2018-02-05 12:30:00,80.81,80.89,80.72,80.76,16325.0,80.81,80.89,80.72,80.76,16325.0
2018-02-05 13:00:00,80.71,80.73,80.16,80.24,25753.0,80.71,80.73,80.16,80.24,25753.0
2018-02-05 13:30:00,80.25,80.62,80.21,80.62,15565.0,80.25,80.62,80.21,80.62,15565.0
2018-02-05 14:00:00,80.65,80.67,80.27,80.45,26076.0,80.65,80.67,80.27,80.45,26076.0
2018-02-05 14:30:00,80.42,80.43,79.94,79.96,54920.0,80.42,80.43,79.94,79.96,54920.0
2018-02-05 15:00:00,80.0,80.74,79.4,80.55,72383.0,80.0,80.74,79.4,80.55,72383.0
2018-02-05 15:30:00,80.59,80.72,79.29,79.29,227917.0,80.59,80.72,79.29,79.29,227917.0
2018-02-06 09:30:00,79.62,79.62,74.23,74.34,263911.0,79.62,79.62,74.23,74.34,263911.0
2018-02-06 10:00:00,74.7,77.54,74.35,77.35,173115.0,74.7,77.54,74.35,77.35,173115.0
2018-02-06 10:30:00,77.5,77.5,75.56,76.14,75997.0,77.5,77.5,75.56,76.14,75997.0
2018-02-06 11:00:00,76.14,76.24,75.29,75.63,57881.0,76.14,76.24,75.29,75.63,57881.0
2018-02-06 11:30:00,75.4,76.86,75.12,76.41,57877.0,75.4,76.86,75.12,76.41,57877.0
2018-02-06 12:00:00,76.53,76.63,76.05,76.63,57532.0,76.53,76.63,76.05,76.63,57532.0
2018-02-06 12:30:00,76.68,77.9,76.59,77.67,35802.0,76.68,77.9,76.59,77.67,35802.0
2018-02-06 13:00:00,77.7,77.7,77.01,77.2,34596.0,77.7,77.7,77.01,77.2,34596.0
2018-02-06 13:30:00,77.09,77.32,76.98,77.26,29710.0,77.09,77.32,76.98,77.26,29710.0
2018-02-06 14:00:00,77.26,78.17,77.16,78.01,45210.0,77.26,78.17,77.16,78.01,45210.0
2018-02-06 14:30:00,77.95,79.49,77.88,79.35,55980.0,77.95,79.49,77.88,79.35,55980.0
2018-02-06 15:00:00,79.35,79.86,78.9,79.47,36862.0,79.35,79.86,78.9,79.47,36862.0
2018-02-06 15:30:00,79.43,79.46,78.47,78.72,162727.0,79.43,79.46,78.47,78.72,162727.0
2018-02-07 09:30:00,78.82,80.18,77.69,79.97,31843.0,78.82,80.18,77.69,79.97,31843.0
2018-02-07 10:00:00,79.89,80.51,79.56,80.38,50209.0,79.89,80.51,79.56,80.38,50209.0
2018-02-07 10:30:00,80.27,81.48,80.0,81.48,32106.0,80.27,81.48,80.0,81.48,32106.0
2018-02-07 11:00:00,81.37,81.48,80.65,80.73,22354.0,81.37,81.48,80.65,80.73,22354.0
2018-02-07 11:30:00,80.63,81.1,80.55,81.05,22287.0,80.63,81.1,80.55,81.05,22287.0
2018-02-07 12:00:00,81.05,81.31,80.86,80.99,42430.0,81.05,81.31,80.86,80.99,42430.0
2018-02-07 12:30:00,81.01,81.07,80.78,80.78,33250.0,81.01,81.07,80.78,80.78,33250.0
2018-02-07 13:00:00,80.8,80.86,80.17,80.38,35658.0,80.8,80.86,80.17,80.38,35658.0
2018-02-07 13:30:00,80.34,80.63,80.06,80.42,19422.0,80.34,80.63,80.06,80.42,19422.0
2018-02-07 14:00:00,80.39,80.5,79.9,80.37,22059.0,80.39,80.5,79.9,80.37,22059.0
2018-02-07 14:30:00,80.33,80.47,79.9,80.09,20149.0,80.33,80.47,79.9,80.09,20149.0
2018-02-07 15:00:00,80.17,80.52,80.12,80.33,29731.0,80.17,80.52,80.12,80.33,29731.0
2018-02-07 15:30:00,80.38,80.38,79.62,79.62,149387.0,80.38,80.38,79.62,79.62,149387.0
2018-02-08 09:30:00,79.76,79.76,78.79,79.2,15534.0,79.76,79.76,78.79,79.2,15534.0
2018-02-08 10:00:00,79.1,79.13,78.61,78.69,14064.0,79.1,79.13,78.61,78.69,14064.0
2018-02-08 10:30:00,78.68,78.86,78.33,78.55,14597.0,78.68,78.86,78.33,78.55,14597.0
2018-02-08 11:00:00,78.46,78.6,78.03,78.2,21130.0,78.46,78.6,78.03,78.2,21130.0
2018-02-08 11:30:00,78.24,78.65,78.12,78.32,11512.0,78.24,78.65,78.12,78.32,11512.0
2018-02-08 12:00:00,78.27,78.38,78.02,78.21,39544.0,78.27,78.38,78.02,78.21,39544.0
2018-02-08 12:30:00,78.19,78.24,77.61,77.75,27289.0,78.19,78.24,77.61,77.75,27289.0
2018-02-08 13:00:00,77.78,78.33,77.59,78.06,23907.0,77.78,78.33,77.59,78.06,23907.0
2018-02-08 13:30:00,78.02,78.58,77.92,78.34,25029.0,78.02,78.58,77.92,78.34,25029.0
2018-02-08 14:00:00,78.34,78.34,77.93,78.0,21495.0,78.34,78.34,77.93,78.0,21495.0
2018-02-08 14:30:00,77.94,78.04,77.25,77.44,31864.0,77.94,78.04,77.25,77.44,31864.0
2018-02-08 15:00:00,77.45,77.49,77.21,77.35,51508.0,77.45,77.49,77.21,77.35,51508.0
2018-02-08 15:30:00,77.31,77.32,76.24,76.33,152501.0,77.31,77.32,76.24,76.33,152501.0
2018-02-09 09:30:00,77.09,77.21,75.49,75.93,31701.0,77.09,77.21,75.49,75.93,31701.0
2018-02-09 10:00:00,75.98,76.15,75.83,75.98,22311.0,75.98,76.15,75.83,75.98,22311.0
2018-02-09 10:30:00,76.0,76.11,75.22,75.7,21831.0,76.0,76.11,75.22,75.7,21831.0
2018-02-09 11:00:00,75.72,76.12,75.71,75.8,36188.0,75.72,76.12,75.71,75.8,36188.0
2018-02-09 11:30:00,75.86,75.96,75.37,75.37,28363.0,75.86,75.96,75.37,75.37,28363.0
2018-02-09 12:00:00,75.43,75.48,74.79,74.81,80771.0,75.43,75.48,74.79,74.81,80771.0
2018-02-09 12:30:00,74.81,74.86,74.08,74.61,31636.0,74.81,74.86,74.08,74.61,31636.0
2018-02-09 13:00:00,74.58,74.64,74.01,74.12,41820.0,74.58,74.64,74.01,74.12,41820.0
2018-02-09 13:30:00,74.03,74.89,73.93,74.83,71404.0,74.03,74.89,73.93,74.83,71404.0
2018-02-09 14:00:00,74.68,75.9,74.68,75.29,19333.0,74.68,75.9,74.68,75.29,19333.0
2018-02-09 14:30:00,75.3,75.68,75.03,75.26,17443.0,75.3,75.68,75.03,75.26,17443.0
2018-02-09 15:00:00,75.19,75.54,74.88,75.5,23917.0,75.19,75.54,74.88,75.5,23917.0
2018-02-09 15:30:00,75.49,76.53,75.46,76.07,64170.0,75.49,76.53,75.46,76.07,64170.0
2018-02-12 09:30:00,77.51,78.96,77.02,77.52,46974.0,77.51,78.96,77.02,77.52,46974.0
2018-02-12 10:00:00,77.23,77.57,76.7,77.24,23880.0,77.23,77.57,76.7,77.24,23880.0
2018-02-12 10:30:00,77.34,77.6,76.96,77.05,13118.0,77.34,77.6,76.96,77.05,13118.0
2018-02-12 11:00:00,77.07,77.38,76.83,77.38,12929.0,77.07,77.38,76.83,77.38,12929.0
2018-02-12 11:30:00,77.44,77.68,77.23,77.68,8035.0,77.44,77.68,77.23,77.68,8035.0
2018-02-12 12:00:00,77.67,78.2,77.64,77.98,19775.0,77.67,78.2,77.64,77.98,19775.0
2018-02-12 12:30:00,77.92,78.09,77.71,77.74,9339.0,77.92,78.09,77.71,77.74,9339.0
2018-02-12 13:00:00,77.79,78.03,77.72,77.91,17094.0,77.79,78.03,77.72,77.91,17094.0
2018-02-12 13:30:00,77.94,78.19,77.8,78.12,40814.0,77.94,78.19,77.8,78.12,40814.0
2018-02-12 14:00:00,78.14,78.2,77.88,77.95,20619.0,78.14,78.2,77.88,77.95,20619.0
2018-02-12 14:30:00,77.99,78.24,77.95,78.08,13925.0,77.99,78.24,77.95,78.08,13925.0
2018-02-12 15:00:00,78.09,78.57,78.09,78.53,28641.0,78.09,78.57,78.09,78.53,28641.0
2018-02-12 15:30:00,78.51,78.56,77.71,77.95,76453.0,78.51,78.56,77.71,77.95,76453.0
2018-02-13 09:30:00,78.08,78.08,77.04,77.21,25330.0,78.08,78.08,77.04,77.21,25330.0
2018-02-13 10:00:00,77.26,77.57,76.96,77.48,8218.0,77.26,77.57,76.96,77.48,8218.0
2018-02-13 10:30:00,77.39,77.87,77.28,77.87,10390.0,77.39,77.87,77.28,77.87,10390.0
2018-02-13 11:00:00,77.76,77.78,77.34,77.47,11552.0,77.76,77.78,77.34,77.47,11552.0
2018-02-13 11:30:00,77.54,77.8,77.45,77.75,14150.0,77.54,77.8,77.45,77.75,14150.0
2018-02-13 12:00:00,77.74,77.94,77.59,77.8,11560.0,77.74,77.94,77.59,77.8,11560.0
2018-02-13 12:30:00,77.72,77.99,77.64,77.99,12135.0,77.72,77.99,77.64,77.99,12135.0
2018-02-13 13:00:00,77.86,78.07,77.74,77.97,8509.0,77.86,78.07,77.74,77.97,8509.0
2018-02-13 13:30:00,77.95,78.26,77.88,78.26,9420.0,77.95,78.26,77.88,78.26,9420.0
2018-02-13 14:00:00,78.28,78.48,78.22,78.29,12634.0,78.28,78.48,78.22,78.29,12634.0
2018-02-13 14:30:00,78.28,78.38,78.13,78.31,17266.0,78.28,78.38,78.13,78.31,17266.0
2018-02-13 15:00:00,78.29,78.47,78.23,78.42,18198.0,78.29,78.47,78.23,78.42,18198.0
2018-02-13 15:30:00,78.41,78.59,78.31,78.44,77966.0,78.41,78.59,78.31,78.44,77966.0
2018-02-14 09:30:00,78.05,78.46,77.94,78.06,11230.0,78.05,78.46,77.94,78.06,11230.0
2018-02-14 10:00:00,78.12,78.61,78.0,78.55,11098.0,78.12,78.61,78.0,78.55,11098.0
2018-02-14 10:30:00,78.58,78.98,78.42,78.55,14717.0,78.58,78.98,78.42,78.55,14717.0
2018-02-14 11:00:00,78.62,79.03,78.5,79.03,15778.0,78.62,79.03,78.5,79.03,15778.0
2018-02-14 11:30:00,78.99,79.12,78.89,78.98,9325.0,78.99,79.12,78.89,78.98,9325.0
2018-02-14 12:00:00,78.93,79.31,78.93,79.31,18921.0,78.93,79.31,78.93,79.31,18921.0
2018-02-14 12:30:00,79.23,79.3,79.05,79.27,7996.0,79.23,79.3,79.05,79.27,7996.0
2018-02-14 13:00:00,79.26,79.5,79.19,79.3,7239.0,79.26,79.5,79.19,79.3,7239.0
2018-02-14 13:30:00,79.33,79.71,79.33,79.61,9949.0,79.33,79.71,79.33,79.61,9949.0
2018-02-14 14:00:00,79.61,79.91,79.6,79.67,14086.0,79.61,79.91,79.6,79.67,14086.0
2018-02-14 14:30:00,79.66,79.92,79.65,79.77,12050.0,79.66,79.92,79.65,79.77,12050.0
2018-02-14 15:00:00,79.76,80.08,79.76,79.9,17367.0,79.76,80.08,79.76,79.9,17367.0
2018-02-14 15:30:00,79.88,80.43,79.88,80.19,87060.0,79.88,80.43,79.88,80.19,87060.0
2018-02-15 09:30:00,80.58,80.64,79.59,80.18,11578.0,80.58,80.64,79.59,80.18,11578.0
2018-02-15 10:00:00,80.28,80.39,79.97,80.39,11813.0,80.28,80.39,79.97,80.39,11813.0
2018-02-15 10:30:00,80.4,80.4,79.86,79.86,9199.0,80.4,80.4,79.86,79.86,9199.0
2018-02-15 11:00:00,79.9,80.46,79.75,80.46,13830.0,79.9,80.46,79.75,80.46,13830.0
2018-02-15 11:30:00,80.5,80.59,80.27,80.36,10846.0,80.5,80.59,80.27,80.36,10846.0
2018-02-15 12:00:00,80.32,80.59,80.25,80.33,10234.0,80.32,80.59,80.25,80.33,10234.0
2018-02-15 12:30:00,80.41,80.57,80.38,80.56,11815.0,80.41,80.57,80.38,80.56,11815.0
2018-02-15 13:00:00,80.57,80.71,80.45,80.45,6093.0,80.57,80.71,80.45,80.45,6093.0
2018-02-15 13:30:00,80.43,80.75,80.36,80.66,7400.0,80.43,80.75,80.36,80.66,7400.0
2018-02-15 14:00:00,80.66,81.0,80.66,80.99,9185.0,80.66,81.0,80.66,80.99,9185.0
2018-02-15 14:30:00,81.01,81.33,80.99,81.3,14956.0,81.01,81.33,80.99,81.3,14956.0
2018-02-15 15:00:00,81.29,81.47,81.25,81.34,18524.0,81.29,81.47,81.25,81.34,18524.0
2018-02-15 15:30:00,81.33,81.51,81.17,81.5,65582.0,81.33,81.51,81.17,81.5,65582.0
2018-02-16 09:30:00,81.09,81.82,80.74,81.15,17688.0,81.09,81.82,80.74,81.15,17688.0
2018-02-16 10:00:00,81.2,81.62,81.03,81.44,15328.0,81.2,81.62,81.03,81.44,15328.0
2018-02-16 10:30:00,81.45,81.6,81.32,81.49,10775.0,81.45,81.6,81.32,81.49,10775.0
2018-02-16 11:00:00,81.5,81.82,81.45,81.45,14542.0,81.5,81.82,81.45,81.45,14542.0
2018-02-16 11:30:00,81.42,81.86,81.35,81.8,12645.0,81.42,81.86,81.35,81.8,12645.0
2018-02-16 12:00:00,81.77,81.87,81.65,81.82,8248.0,81.77,81.87,81.65,81.82,8248.0
2018-02-16 12:30:00,81.79,82.27,81.79,82.02,20752.0,81.79,82.27,81.79,82.02,20752.0
2018-02-16 13:00:00,82.05,82.06,81.46,81.51,18959.0,82.05,82.06,81.46,81.51,18959.0
2018-02-16 13:30:00,81.44,82.08,81.44,82.02,14013.0,81.44,82.08,81.44,82.02,14013.0
2018-02-16 14:00:00,82.04,82.16,81.75,81.95,23778.0,82.04,82.16,81.75,81.95,23778.0
2018-02-16 14:30:00,81.91,82.13,81.83,82.1,21076.0,81.91,82.13,81.83,82.1,21076.0
2018-02-16 15:00:00,82.07,82.09,81.72,82.01,47661.0,82.07,82.09,81.72,82.01,47661.0
2018-02-16 15:30:00,82.0,82.02,81.77,81.81,87936.0,82.0,82.02,81.77,81.81,87936.0
2018-02-20 09:30:00,81.3,81.62,79.9,81.45,51039.0,81.3,81.62,79.9,81.45,51039.0
2018-02-20 10:00:00,81.43,82.0,81.34,81.77,40827.0,81.43,82.0,81.34,81.77,40827.0
2018-02-20 10:30:00,81.71,81.8,81.26,81.59,30037.0,81.71,81.8,81.26,81.59,30037.0
2018-02-20 11:00:00,81.57,82.14,81.52,82.09,17966.0,81.57,82.14,81.52,82.09,17966.0
2018-02-20 11:30:00,82.08,82.63,82.08,82.62,11399.0,82.08,82.63,82.08,82.62,11399.0
2018-02-20 12:00:00,82.64,82.74,82.55,82.55,21440.0,82.64,82.74,82.55,82.55,21440.0
2018-02-20 12:30:00,82.58,82.95,82.58,82.88,27641.0,82.58,82.95,82.58,82.88,27641.0
2018-02-20 13:00:00,82.83,82.87,82.4,82.43,17475.0,82.83,82.87,82.4,82.43,17475.0
2018-02-20 13:30:00,82.43,82.76,82.41,82.72,12681.0,82.43,82.76,82.41,82.72,12681.0
2018-02-20 14:00:00,82.77,82.77,82.45,82.62,19567.0,82.77,82.77,82.45,82.62,19567.0
2018-02-20 14:30:00,82.57,82.77,82.48,82.48,25641.0,82.57,82.77,82.48,82.48,25641.0
2018-02-20 15:00:00,82.5,82.51,81.94,81.97,39269.0,82.5,82.51,81.94,81.97,39269.0
2018-02-20 15:30:00,81.98,82.25,81.9,81.96,86910.0,81.98,82.25,81.9,81.96,86910.0
2018-02-21 09:30:00,82.2,82.86,81.94,82.3,16663.0,82.2,82.86,81.94,82.3,16663.0
2018-02-21 10:00:00,82.45,82.56,82.09,82.24,9139.0,82.45,82.56,82.09,82.24,9139.0
2018-02-21 10:30:00,82.24,82.75,82.23,82.65,9992.0,82.24,82.75,82.23,82.65,9992.0
2018-02-21 11:00:00,82.62,82.75,82.39,82.65,7980.0,82.62,82.75,82.39,82.65,7980.0
2018-02-21 11:30:00,82.6,82.68,82.51,82.51,8509.0,82.6,82.68,82.51,82.51,8509.0
2018-02-21 12:00:00,82.5,82.51,82.01,82.24,14813.0,82.5,82.51,82.01,82.24,14813.0
2018-02-21 12:30:00,82.23,82.58,82.09,82.56,13893.0,82.23,82.58,82.09,82.56,13893.0
2018-02-21 13:00:00,82.56,82.57,82.27,82.5,9633.0,82.56,82.57,82.27,82.5,9633.0
2018-02-21 13:30:00,82.46,82.48,82.12,82.12,17456.0,82.46,82.48,82.12,82.12,17456.0
2018-02-21 14:00:00,82.12,82.68,82.02,82.51,37371.0,82.12,82.68,82.02,82.51,37371.0
2018-02-21 14:30:00,82.46,82.75,82.36,82.54,13512.0,82.46,82.75,82.36,82.54,13512.0
2018-02-21 15:00:00,82.3,82.48,81.91,82.33,20320.0,82.3,82.48,81.91,82.33,20320.0
2018-02-21 15:30:00,82.31,82.46,81.39,81.42,63268.0,82.31,82.46,81.39,81.42,63268.0
2018-02-22 09:30:00,81.71,81.9,81.41,81.9,23074.0,81.71,81.9,81.41,81.9,23074.0
2018-02-22 10:00:00,81.95,82.06,81.45,81.66,20310.0,81.95,82.06,81.45,81.66,20310.0
2018-02-22 10:30:00,81.7,81.7,81.38,81.38,15958.0,81.7,81.7,81.38,81.38,15958.0
2018-02-22 11:00:00,81.37,82.07,81.32,82.07,15388.0,81.37,82.07,81.32,82.07,15388.0
2018-02-22 11:30:00,81.98,82.31,81.92,82.27,10341.0,81.98,82.31,81.92,82.27,10341.0
2018-02-22 12:00:00,82.29,82.34,82.15,82.2,14259.0,82.29,82.34,82.15,82.2,14259.0
2018-02-22 12:30:00,82.18,82.19,81.66,81.66,22113.0,82.18,82.19,81.66,81.66,22113.0
2018-02-22 13:00:00,81.63,81.83,81.58,81.83,8651.0,81.63,81.83,81.58,81.83,8651.0
2018-02-22 13:30:00,81.76,81.76,81.39,81.52,13586.0,81.76,81.76,81.39,81.52,13586.0
2018-02-22 14:00:00,81.44,81.87,81.43,81.86,12707.0,81.44,81.87,81.43,81.86,12707.0
2018-02-22 14:30:00,81.82,81.89,81.1,81.19,17964.0,81.82,81.89,81.1,81.19,17964.0
2018-02-22 15:00:00,81.2,81.65,81.09,81.51,25472.0,81.2,81.65,81.09,81.51,25472.0
2018-02-22 15:30:00,81.53,81.58,81.14,81.27,57718.0,81.53,81.58,81.14,81.27,57718.0
2018-02-23 09:30:00,81.41,82.49,81.11,82.48,24877.0,81.41,82.49,81.11,82.48,24877.0
2018-02-23 10:00:00,82.49,82.65,81.84,81.93,17114.0,82.49,82.65,81.84,81.93,17114.0
2018-02-23 10:30:00,81.99,82.07,81.87,81.94,9638.0,81.99,82.07,81.87,81.94,9638.0
2018-02-23 11:00:00,81.86,82.14,81.86,81.95,8580.0,81.86,82.14,81.86,81.95,8580.0
2018-02-23 11:30:00,81.98,82.29,81.98,82.25,6439.0,81.98,82.29,81.98,82.25,6439.0
2018-02-23 12:00:00,82.26,82.34,82.1,82.29,8283.0,82.26,82.34,82.1,82.29,8283.0
2018-02-23 12:30:00,82.3,82.49,82.3,82.49,10387.0,82.3,82.49,82.3,82.49,10387.0
2018-02-23 13:00:00,82.54,82.61,82.43,82.58,11190.0,82.54,82.61,82.43,82.58,11190.0
2018-02-23 13:30:00,82.58,82.68,82.48,82.68,7963.0,82.58,82.68,82.48,82.68,7963.0
2018-02-23 14:00:00,82.68,82.68,82.19,82.41,11674.0,82.68,82.68,82.19,82.41,11674.0
2018-02-23 14:30:00,82.38,82.72,82.38,82.66,9703.0,82.38,82.72,82.38,82.66,9703.0
2018-02-23 15:00:00,82.66,82.92,82.66,82.81,16090.0,82.66,82.92,82.66,82.81,16090.0
2018-02-23 15:30:00,82.85,82.9,82.55,82.87,47669.0,82.85,82.9,82.55,82.87,47669.0
2018-02-26 09:30:00,82.94,82.94,82.16,82.16,31257.0,82.94,82.94,82.16,82.16,31257.0
2018-02-26 10:00:00,82.22,82.7,82.17,82.65,29983.0,82.22,82.7,82.17,82.65,29983.0
2018-02-26 10:30:00,82.62,82.77,82.35,82.53,20662.0,82.62,82.77,82.35,82.53,20662.0
2018-02-26 11:00:00,82.53,82.78,82.46,82.7,10420.0,82.53,82.78,82.46,82.7,10420.0
2018-02-26 11:30:00,82.66,82.74,82.42,82.64,13013.0,82.66,82.74,82.42,82.64,13013.0
2018-02-26 12:00:00,82.61,82.78,82.35,82.76,21977.0,82.61,82.78,82.35,82.76,21977.0
2018-02-26 12:30:00,82.8,83.2,82.74,83.14,18142.0,82.8,83.2,82.74,83.14,18142.0
2018-02-26 13:00:00,83.11,83.2,83.01,83.16,8688.0,83.11,83.2,83.01,83.16,8688.0
2018-02-26 13:30:00,83.13,83.36,83.09,83.14,17800.0,83.13,83.36,83.09,83.14,17800.0
2018-02-26 14:00:00,83.15,83.28,82.98,83.12,17494.0,83.15,83.28,82.98,83.12,17494.0
2018-02-26 14:30:00,83.13,83.31,83.09,83.09,17590.0,83.13,83.31,83.09,83.09,17590.0
2018-02-26 15:00:00,83.09,83.58,82.99,83.57,29063.0,83.09,83.58,82.99,83.57,29063.0
2018-02-26 15:30:00,83.54,83.54,83.04,83.22,76897.0,83.54,83.54,83.04,83.22,76897.0
2018-02-27 09:30:00,83.05,83.49,82.8,83.35,37763.0,83.05,83.49,82.8,83.35,37763.0
2018-02-27 10:00:00,83.46,83.61,83.16,83.24,18743.0,83.46,83.61,83.16,83.24,18743.0
2018-02-27 10:30:00,83.23,83.33,82.44,82.48,30643.0,83.23,83.33,82.44,82.48,30643.0
2018-02-27 11:00:00,82.5,83.16,82.46,82.95,43140.0,82.5,83.16,82.46,82.95,43140.0
2018-02-27 11:30:00,82.9,83.2,82.39,82.56,38109.0,82.9,83.2,82.39,82.56,38109.0
2018-02-27 12:00:00,82.46,82.66,82.11,82.66,32750.0,82.46,82.66,82.11,82.66,32750.0
2018-02-27 12:30:00,82.72,82.97,82.49,82.84,33247.0,82.72,82.97,82.49,82.84,33247.0
2018-02-27 13:00:00,82.91,83.33,82.74,83.28,19525.0,82.91,83.33,82.74,83.28,19525.0
2018-02-27 13:30:00,83.24,83.44,83.06,83.31,42481.0,83.24,83.44,83.06,83.31,42481.0
2018-02-27 14:00:00,83.36,83.43,83.27,83.38,19952.0,83.36,83.43,83.27,83.38,19952.0
2018-02-27 14:30:00,83.44,83.71,83.18,83.18,37155.0,83.44,83.71,83.18,83.18,37155.0
2018-02-27 15:00:00,83.2,83.2,82.61,82.61,28174.0,83.2,83.2,82.61,82.61,28174.0
2018-02-27 15:30:00,82.64,82.77,82.35,82.36,55980.0,82.64,82.77,82.35,82.36,55980.0
2018-02-28 09:30:00,82.64,83.51,82.4,83.03,27774.0,82.64,83.51,82.4,83.03,27774.0
2018-02-28 10:00:00,83.02,83.47,83.0,83.42,15171.0,83.02,83.47,83.0,83.42,15171.0
2018-02-28 10:30:00,83.44,83.44,82.73,82.77,12390.0,83.44,83.44,82.73,82.77,12390.0
2018-02-28 11:00:00,82.89,83.03,82.61,82.92,8846.0,82.89,83.03,82.61,82.92,8846.0
2018-02-28 11:30:00,82.83,82.89,82.36,82.85,10910.0,82.83,82.89,82.36,82.85,10910.0
2018-02-28 12:00:00,82.87,83.05,82.78,82.79,9270.0,82.87,83.05,82.78,82.79,9270.0
2018-02-28 12:30:00,82.79,83.24,82.79,83.03,7664.0,82.79,83.24,82.79,83.03,7664.0
2018-02-28 13:00:00,82.98,83.27,82.98,83.05,10639.0,82.98,83.27,82.98,83.05,10639.0
2018-02-28 13:30:00,82.98,83.08,82.79,82.96,21650.0,82.98,83.08,82.79,82.96,21650.0
2018-02-28 14:00:00,83.0,83.04,82.69,82.85,64615.0,83.0,83.04,82.69,82.85,64615.0
2018-02-28 14:30:00,82.81,82.84,82.26,82.33,54885.0,82.81,82.84,82.26,82.33,54885.0
2018-02-28 15:00:00,82.27,82.3,81.76,82.06,32167.0,82.27,82.3,81.76,82.06,32167.0
2018-02-28 15:30:00,82.01,82.13,81.57,81.57,71133.0,82.01,82.13,81.57,81.57,71133.0
2018-03-01 09:30:00,81.65,81.85,80.32,80.8,31330.0,81.65,81.85,80.32,80.8,31330.0
2018-03-01 10:00:00,80.79,81.03,80.56,81.02,26134.0,80.79,81.03,80.56,81.02,26134.0
2018-03-01 10:30:00,81.04,81.37,80.73,80.73,23003.0,81.04,81.37,80.73,80.73,23003.0
2018-03-01 11:00:00,80.73,81.2,80.69,80.87,15919.0,80.73,81.2,80.69,80.87,15919.0
2018-03-01 11:30:00,80.87,81.52,80.86,81.47,15657.0,80.87,81.52,80.86,81.47,15657.0
2018-03-01 12:00:00,81.48,81.48,80.9,80.94,17683.0,81.48,81.48,80.9,80.94,17683.0
2018-03-01 12:30:00,80.99,81.09,80.73,80.94,18421.0,80.99,81.09,80.73,80.94,18421.0
2018-03-01 13:00:00,80.87,80.9,80.32,80.48,10701.0,80.87,80.9,80.32,80.48,10701.0
2018-03-01 13:30:00,80.43,80.54,79.84,79.84,17658.0,80.43,80.54,79.84,79.84,17658.0
2018-03-01 14:00:00,79.88,79.91,79.39,79.88,28044.0,79.88,79.91,79.39,79.88,28044.0
2018-03-01 14:30:00,79.84,79.93,79.48,79.53,37208.0,79.84,79.93,79.48,79.53,37208.0
2018-03-01 15:00:00,79.58,80.22,79.34,79.88,67389.0,79.58,80.22,79.34,79.88,67389.0
2018-03-01 15:30:00,79.86,79.95,79.06,79.36,145944.0,79.86,79.95,79.06,79.36,145944.0
2018-03-02 09:30:00,78.73,79.01,78.05,78.32,14751.0,78.73,79.01,78.05,78.32,14751.0
2018-03-02 10:00:00,78.33,78.55,77.92,78.09,25497.0,78.33,78.55,77.92,78.09,25497.0
2018-03-02 10:30:00,78.08,78.5,78.03,78.17,24343.0,78.08,78.5,78.03,78.17,24343.0
2018-03-02 11:00:00,78.17,78.57,78.0,78.53,28133.0,78.17,78.57,78.0,78.53,28133.0
2018-03-02 11:30:00,78.53,79.05,78.32,78.95,13433.0,78.53,79.05,78.32,78.95,13433.0
2018-03-02 12:00:00,79.03,79.31,78.79,79.22,12295.0,79.03,79.31,78.79,79.22,12295.0
2018-03-02 12:30:00,79.27,79.49,79.13,79.49,12222.0,79.27,79.49,79.13,79.49,12222.0
2018-03-02 13:00:00,79.45,79.51,79.05,79.12,11832.0,79.45,79.51,79.05,79.12,11832.0
2018-03-02 13:30:00,79.09,79.44,79.01,79.19,15788.0,79.09,79.44,79.01,79.19,15788.0
2018-03-02 14:00:00,79.25,79.32,79.08,79.31,33111.0,79.25,79.32,79.08,79.31,33111.0
2018-03-02 14:30:00,79.24,79.52,79.08,79.32,16484.0,79.24,79.52,79.08,79.32,16484.0
2018-03-02 15:00:00,79.3,79.43,79.01,79.41,16991.0,79.3,79.43,79.01,79.41,16991.0
2018-03-02 15:30:00,79.38,79.76,79.33,79.63,80243.0,79.38,79.76,79.33,79.63,80243.0
2018-03-05 09:30:00,79.4,79.99,79.25,79.65,13230.0,79.4,79.99,79.25,79.65,13230.0
2018-03-05 10:00:00,79.61,79.61,79.07,79.26,11623.0,79.61,79.61,79.07,79.26,11623.0
2018-03-05 10:30:00,79.3,79.56,79.19,79.56,4213.0,79.3,79.56,79.19,79.56,4213.0
2018-03-05 11:00:00,79.7,80.07,79.56,80.05,6381.0,79.7,80.07,79.56,80.05,6381.0
2018-03-05 11:30:00,80.05,80.39,79.95,80.08,6914.0,80.05,80.39,79.95,80.08,6914.0
2018-03-05 12:00:00,80.23,80.25,79.96,80.05,61577.0,80.23,80.25,79.96,80.05,61577.0
2018-03-05 12:30:00,80.11,80.11,79.74,80.01,9099.0,80.11,80.11,79.74,80.01,9099.0
2018-03-05 13:00:00,80.04,80.41,80.03,80.36,12086.0,80.04,80.41,80.03,80.36,12086.0
2018-03-05 13:30:00,80.37,80.65,80.27,80.59,17581.0,80.37,80.65,80.27,80.59,17581.0
2018-03-05 14:00:00,80.69,80.72,80.04,80.4,18238.0,80.69,80.72,80.04,80.4,18238.0
2018-03-05 14:30:00,80.37,80.48,80.15,80.28,27299.0,80.37,80.48,80.15,80.28,27299.0
2018-03-05 15:00:00,80.31,80.39,80.01,80.17,57979.0,80.31,80.39,80.01,80.17,57979.0
2018-03-05 15:30:00,80.21,80.77,80.21,80.57,94980.0,80.21,80.77,80.21,80.57,94980.0
2018-03-06 09:30:00,80.88,81.69,80.72,81.26,38019.0,80.88,81.69,80.72,81.26,38019.0
2018-03-06 10:00:00,81.23,81.56,80.7,81.41,35135.0,81.23,81.56,80.7,81.41,35135.0
2018-03-06 10:30:00,81.52,81.55,80.74,80.86,29771.0,81.52,81.55,80.74,80.86,29771.0
2018-03-06 11:00:00,80.87,81.47,80.85,81.22,22484.0,80.87,81.47,80.85,81.22,22484.0
2018-03-06 11:30:00,81.16,81.48,81.1,81.37,25663.0,81.16,81.48,81.1,81.37,25663.0
2018-03-06 12:00:00,81.36,81.62,81.1,81.11,29565.0,81.36,81.62,81.1,81.11,29565.0
2018-03-06 12:30:00,81.11,81.64,81.1,81.58,39825.0,81.11,81.64,81.1,81.58,39825.0
2018-03-06 13:00:00,81.58,81.68,81.39,81.51,47906.0,81.58,81.68,81.39,81.51,47906.0
2018-03-06 13:30:00,81.55,81.73,81.28,81.37,29008.0,81.55,81.73,81.28,81.37,29008.0
2018-03-06 14:00:00,81.36,81.55,81.24,81.43,23480.0,81.36,81.55,81.24,81.43,23480.0
2018-03-06 14:30:00,81.4,81.81,81.38,81.75,35877.0,81.4,81.81,81.38,81.75,35877.0
2018-03-06 15:00:00,81.74,81.86,81.52,81.75,31319.0,81.74,81.86,81.52,81.75,31319.0
2018-03-06 15:30:00,81.76,81.94,81.54,81.83,100384.0,81.76,81.94,81.54,81.83,100384.0
2018-03-07 09:30:00,80.96,81.8,80.96,81.35,9343.0,80.96,81.8,80.96,81.35,9343.0
2018-03-07 10:00:00,81.25,81.81,81.09,81.81,65078.0,81.25,81.81,81.09,81.81,65078.0
2018-03-07 10:30:00,81.76,81.91,81.6,81.76,30390.0,81.76,81.91,81.6,81.76,30390.0
2018-03-07 11:00:00,81.76,81.86,81.58,81.75,62484.0,81.76,81.86,81.58,81.75,62484.0
2018-03-07 11:30:00,81.79,81.98,81.64,81.69,20258.0,81.79,81.98,81.64,81.69,20258.0
2018-03-07 12:00:00,81.65,81.65,81.33,81.56,20746.0,81.65,81.65,81.33,81.56,20746.0
2018-03-07 12:30:00,81.56,81.62,81.29,81.29,7916.0,81.56,81.62,81.29,81.29,7916.0
2018-03-07 13:00:00,81.29,81.36,81.09,81.33,8729.0,81.29,81.36,81.09,81.33,8729.0
2018-03-07 13:30:00,81.39,81.66,81.3,81.6,8864.0,81.39,81.66,81.3,81.6,8864.0
2018-03-07 14:00:00,81.64,81.78,81.57,81.58,20870.0,81.64,81.78,81.57,81.58,20870.0
2018-03-07 14:30:00,81.58,81.83,81.58,81.74,7320.0,81.58,81.83,81.58,81.74,7320.0
2018-03-07 15:00:00,81.74,82.0,81.63,81.65,23035.0,81.74,82.0,81.63,81.65,23035.0
2018-03-07 15:30:00,81.65,81.81,81.39,81.58,78250.0,81.65,81.81,81.39,81.58,78250.0
2018-03-08 09:30:00,81.57,81.59,80.21,80.36,39550.0,81.57,81.59,80.21,80.36,39550.0
2018-03-08 10:00:00,80.31,80.62,79.57,79.92,37713.0,80.31,80.62,79.57,79.92,37713.0
2018-03-08 10:30:00,79.92,80.14,79.58,79.66,20390.0,79.92,80.14,79.58,79.66,20390.0
2018-03-08 11:00:00,79.65,79.74,79.4,79.7,19241.0,79.65,79.74,79.4,79.7,19241.0
2018-03-08 11:30:00,79.67,79.7,79.18,79.37,20557.0,79.67,79.7,79.18,79.37,20557.0
2018-03-08 12:00:00,79.42,79.55,79.1,79.55,49258.0,79.42,79.55,79.1,79.55,49258.0
2018-03-08 12:30:00,79.59,79.64,79.26,79.35,25901.0,79.59,79.64,79.26,79.35,25901.0
2018-03-08 13:00:00,79.33,79.47,79.09,79.16,19379.0,79.33,79.47,79.09,79.16,19379.0
2018-03-08 13:30:00,79.12,79.22,79.08,79.17,24187.0,79.12,79.22,79.08,79.17,24187.0
2018-03-08 14:00:00,79.17,79.33,79.12,79.18,37586.0,79.17,79.33,79.12,79.18,37586.0
2018-03-08 14:30:00,79.19,79.39,79.1,79.32,20622.0,79.19,79.39,79.1,79.32,20622.0
2018-03-08 15:00:00,79.36,79.45,78.99,78.99,35709.0,79.36,79.45,78.99,78.99,35709.0
2018-03-08 15:30:00,79.0,79.1,78.74,79.08,107928.0,79.0,79.1,78.74,79.08,107928.0
2018-03-09 09:30:00,79.54,80.25,79.37,80.18,16333.0,79.54,80.25,79.37,80.18,16333.0
2018-03-09 10:00:00,80.24,80.53,80.24,80.52,9827.0,80.24,80.53,80.24,80.52,9827.0
2018-03-09 10:30:00,80.61,80.97,80.6,80.86,6549.0,80.61,80.97,80.6,80.86,6549.0
2018-03-09 11:00:00,80.85,80.92,80.63,80.92,22220.0,80.85,80.92,80.63,80.92,22220.0
2018-03-09 11:30:00,80.92,81.2,80.9,80.98,7762.0,80.92,81.2,80.9,80.98,7762.0
2018-03-09 12:00:00,81.02,81.06,80.84,80.98,11672.0,81.02,81.06,80.84,80.98,11672.0
2018-03-09 12:30:00,80.98,81.05,80.85,80.89,7379.0,80.98,81.05,80.85,80.89,7379.0
2018-03-09 13:00:00,80.92,80.99,80.86,80.95,9845.0,80.92,80.99,80.86,80.95,9845.0
2018-03-09 13:30:00,80.92,81.11,80.88,81.06,8476.0,80.92,81.11,80.88,81.06,8476.0
2018-03-09 14:00:00,81.07,81.27,81.06,81.26,11265.0,81.07,81.27,81.06,81.26,11265.0
2018-03-09 14:30:00,81.25,81.37,81.22,81.35,10445.0,81.25,81.37,81.22,81.35,10445.0
2018-03-09 15:00:00,81.36,81.56,81.2,81.53,39555.0,81.36,81.56,81.2,81.53,39555.0
2018-03-09 15:30:00,81.55,81.62,81.43,81.54,66938.0,81.55,81.62,81.43,81.54,66938.0
2018-03-12 09:30:00,81.7,81.82,80.69,81.81,25748.0,81.7,81.82,80.69,81.81,25748.0
2018-03-12 10:00:00,81.65,81.81,81.11,81.37,22850.0,81.65,81.81,81.11,81.37,22850.0
2018-03-12 10:30:00,81.35,81.49,81.06,81.06,11052.0,81.35,81.49,81.06,81.06,11052.0
2018-03-12 11:00:00,81.09,81.23,80.76,80.76,10680.0,81.09,81.23,80.76,80.76,10680.0
2018-03-12 11:30:00,80.73,81.23,80.73,81.1,13837.0,80.73,81.23,80.73,81.1,13837.0
2018-03-12 12:00:00,81.12,81.49,81.09,81.45,15933.0,81.12,81.49,81.09,81.45,15933.0
2018-03-12 12:30:00,81.42,81.42,81.3,81.31,5564.0,81.42,81.42,81.3,81.31,5564.0
2018-03-12 13:00:00,81.34,81.37,81.22,81.26,10522.0,81.34,81.37,81.22,81.26,10522.0
2018-03-12 13:30:00,81.25,81.49,81.22,81.49,15212.0,81.25,81.49,81.22,81.49,15212.0
2018-03-12 14:00:00,81.49,81.49,81.23,81.4,9869.0,81.49,81.49,81.23,81.4,9869.0
2018-03-12 14:30:00,81.38,81.47,81.27,81.36,5682.0,81.38,81.47,81.27,81.36,5682.0
2018-03-12 15:00:00,81.41,81.49,81.37,81.45,11299.0,81.41,81.49,81.37,81.45,11299.0
2018-03-12 15:30:00,81.45,81.74,81.44,81.6,67684.0,81.45,81.74,81.44,81.6,67684.0
2018-03-13 09:30:00,81.9,82.38,81.76,82.11,19215.0,81.9,82.38,81.76,82.11,19215.0
2018-03-13 10:00:00,82.02,82.33,81.87,82.17,26909.0,82.02,82.33,81.87,82.17,26909.0
2018-03-13 10:30:00,82.2,82.31,82.08,82.16,3961.0,82.2,82.31,82.08,82.16,3961.0
2018-03-13 11:00:00,82.14,82.17,81.87,81.91,8687.0,82.14,82.17,81.87,81.91,8687.0
2018-03-13 11:30:00,81.94,81.94,81.67,81.8,5163.0,81.94,81.94,81.67,81.8,5163.0
2018-03-13 12:00:00,81.77,81.78,81.35,81.64,6160.0,81.77,81.78,81.35,81.64,6160.0
2018-03-13 12:30:00,81.67,81.9,81.61,81.88,3950.0,81.67,81.9,81.61,81.88,3950.0
2018-03-13 13:00:00,81.93,81.97,81.79,81.88,5416.0,81.93,81.97,81.79,81.88,5416.0
2018-03-13 13:30:00,81.85,81.91,81.64,81.67,4774.0,81.85,81.91,81.64,81.67,4774.0
2018-03-13 14:00:00,81.67,81.67,81.37,81.43,7200.0,81.67,81.67,81.37,81.43,7200.0
2018-03-13 14:30:00,81.47,81.68,81.42,81.65,17230.0,81.47,81.68,81.42,81.65,17230.0
2018-03-13 15:00:00,81.61,81.74,81.36,81.4,10229.0,81.61,81.74,81.36,81.4,10229.0
2018-03-13 15:30:00,81.46,81.48,81.16,81.37,41488.0,81.46,81.48,81.16,81.37,41488.0
2018-03-14 09:30:00,81.84,81.84,80.48,80.54,21054.0,81.84,81.84,80.48,80.54,21054.0
2018-03-14 10:00:00,80.62,81.32,80.61,80.92,11261.0,80.62,81.32,80.61,80.92,11261.0
2018-03-14 10:30:00,80.81,81.13,80.75,80.95,7857.0,80.81,81.13,80.75,80.95,7857.0
2018-03-14 11:00:00,80.97,81.03,80.5,80.57,6400.0,80.97,81.03,80.5,80.57,6400.0
2018-03-14 11:30:00,80.56,80.7,80.4,80.47,8206.0,80.56,80.7,80.4,80.47,8206.0
2018-03-14 12:00:00,80.49,80.6,80.31,80.56,7222.0,80.49,80.6,80.31,80.56,7222.0
2018-03-14 12:30:00,80.57,80.76,80.52,80.64,4943.0,80.57,80.76,80.52,80.64,4943.0
2018-03-14 13:00:00,80.62,80.7,80.4,80.64,7254.0,80.62,80.7,80.4,80.64,7254.0
2018-03-14 13:30:00,80.65,81.0,80.65,80.76,10859.0,80.65,81.0,80.65,80.76,10859.0
2018-03-14 14:00:00,80.71,80.8,80.49,80.72,16217.0,80.71,80.8,80.49,80.72,16217.0
2018-03-14 14:30:00,80.71,80.71,80.21,80.48,13311.0,80.71,80.71,80.21,80.48,13311.0
2018-03-14 15:00:00,80.38,80.5,80.33,80.39,18986.0,80.38,80.5,80.33,80.39,18986.0
2018-03-14 15:30:00,80.44,80.68,80.33,80.66,68354.0,80.44,80.68,80.33,80.66,68354.0
2018-03-15 09:30:00,80.72,80.94,80.57,80.84,9521.0,80.72,80.94,80.57,80.84,9521.0
2018-03-15 10:00:00,80.84,81.21,80.76,80.84,12487.0,80.84,81.21,80.76,80.84,12487.0
2018-03-15 10:30:00,80.91,81.2,80.73,81.2,8298.0,80.91,81.2,80.73,81.2,8298.0
2018-03-15 11:00:00,81.14,81.65,81.12,81.53,19498.0,81.14,81.65,81.12,81.53,19498.0
2018-03-15 11:30:00,81.51,81.51,81.21,81.21,5000.0,81.51,81.51,81.21,81.21,5000.0
2018-03-15 12:00:00,81.24,81.24,80.95,80.97,3100.0,81.24,81.24,80.95,80.97,3100.0
2018-03-15 12:30:00,80.93,81.13,80.9,81.06,5325.0,80.93,81.13,80.9,81.06,5325.0
2018-03-15 13:00:00,81.04,81.08,80.95,81.03,5300.0,81.04,81.08,80.95,81.03,5300.0
2018-03-15 13:30:00,81.07,81.12,80.73,80.73,7695.0,81.07,81.12,80.73,80.73,7695.0
2018-03-15 14:00:00,80.73,80.82,80.68,80.68,6900.0,80.73,80.82,80.68,80.68,6900.0
2018-03-15 14:30:00,80.69,80.77,80.53,80.68,7802.0,80.69,80.77,80.53,80.68,7802.0
2018-03-15 15:00:00,80.67,80.83,80.6,80.6,8799.0,80.67,80.83,80.6,80.6,8799.0
2018-03-15 15:30:00,80.64,80.76,80.6,80.66,34201.0,80.64,80.76,80.6,80.66,34201.0
2018-03-16 09:30:00,80.84,81.5,80.84,81.48,174635.0,80.84,81.5,80.84,81.48,174635.0
2018-03-16 10:00:00,81.48,81.84,81.23,81.8,11400.0,81.48,81.84,81.23,81.8,11400.0
2018-03-16 10:30:00,81.82,82.06,81.8,81.97,11077.0,81.82,82.06,81.8,81.97,11077.0
2018-03-16 11:00:00,81.91,81.94,81.71,81.85,5005.0,81.91,81.94,81.71,81.85,5005.0
2018-03-16 11:30:00,81.88,82.13,81.8,82.01,17899.0,81.88,82.13,81.8,82.01,17899.0
2018-03-16 12:00:00,82.02,82.16,81.66,81.77,12856.0,82.02,82.16,81.66,81.77,12856.0
2018-03-16 12:30:00,81.8,82.03,81.8,82.0,6400.0,81.8,82.03,81.8,82.0,6400.0
2018-03-16 13:00:00,81.99,82.17,81.88,81.88,10340.0,81.99,82.17,81.88,81.88,10340.0
2018-03-16 13:30:00,81.89,82.02,81.61,81.69,7311.0,81.89,82.02,81.61,81.69,7311.0
2018-03-16 14:00:00,81.66,81.83,81.56,81.8,53015.0,81.66,81.83,81.56,81.8,53015.0
2018-03-16 14:30:00,81.8,82.18,81.71,82.13,16027.0,81.8,82.18,81.71,82.13,16027.0
2018-03-16 15:00:00,82.16,82.16,81.84,82.01,12729.0,82.16,82.16,81.84,82.01,12729.0
2018-03-16 15:30:00,82.06,82.1,81.77,81.77,62295.0,82.06,82.1,81.77,81.77,62295.0
2018-03-19 09:30:00,81.56,81.56,80.58,80.89,26913.0,81.56,81.56,80.58,80.89,26913.0
2018-03-19 10:00:00,80.9,80.9,80.2,80.54,8912.0,80.9,80.9,80.2,80.54,8912.0
2018-03-19 10:30:00,80.56,80.77,80.27,80.27,17130.0,80.56,80.77,80.27,80.27,17130.0
2018-03-19 11:00:00,80.35,80.36,79.83,79.84,13567.0,80.35,80.36,79.83,79.84,13567.0
2018-03-19 11:30:00,79.81,79.89,79.45,79.64,15321.0,79.81,79.89,79.45,79.64,15321.0
2018-03-19 12:00:00,79.64,79.86,79.52,79.86,9604.0,79.64,79.86,79.52,79.86,9604.0
2018-03-19 12:30:00,79.87,79.93,79.54,79.64,10927.0,79.87,79.93,79.54,79.64,10927.0
2018-03-19 13:00:00,79.6,79.6,79.26,79.41,13959.0,79.6,79.6,79.26,79.41,13959.0
2018-03-19 13:30:00,79.41,79.53,78.83,79.01,74207.0,79.41,79.53,78.83,79.01,74207.0
2018-03-19 14:00:00,79.01,79.25,78.98,78.98,46880.0,79.01,79.25,78.98,78.98,46880.0
2018-03-19 14:30:00,78.97,79.02,78.75,78.98,21103.0,78.97,79.02,78.75,78.98,21103.0
2018-03-19 15:00:00,78.93,79.32,78.87,79.01,34223.0,78.93,79.32,78.87,79.01,34223.0
2018-03-19 15:30:00,79.04,79.26,78.98,79.14,118261.0,79.04,79.26,78.98,79.14,118261.0
2018-03-20 09:30:00,79.32,79.77,79.28,79.54,31728.0,79.32,79.77,79.28,79.54,31728.0
2018-03-20 10:00:00,79.44,79.63,79.36,79.56,16128.0,79.44,79.63,79.36,79.56,16128.0
2018-03-20 10:30:00,79.6,79.6,79.12,79.26,9844.0,79.6,79.6,79.12,79.26,9844.0
2018-03-20 11:00:00,79.31,79.41,79.19,79.37,4356.0,79.31,79.41,79.19,79.37,4356.0
2018-03-20 11:30:00,79.32,79.37,79.0,79.16,11107.0,79.32,79.37,79.0,79.16,11107.0
2018-03-20 12:00:00,79.14,79.3,79.09,79.27,15068.0,79.14,79.3,79.09,79.27,15068.0
2018-03-20 12:30:00,79.28,79.41,79.22,79.3,38129.0,79.28,79.41,79.22,79.3,38129.0
2018-03-20 13:00:00,79.3,79.35,79.08,79.16,17236.0,79.3,79.35,79.08,79.16,17236.0
2018-03-20 13:30:00,79.15,79.19,79.08,79.12,7812.0,79.15,79.19,79.08,79.12,7812.0
2018-03-20 14:00:00,79.11,79.34,79.07,79.29,53186.0,79.11,79.34,79.07,79.29,53186.0
2018-03-20 14:30:00,79.34,79.6,79.32,79.52,9640.0,79.34,79.6,79.32,79.52,9640.0
2018-03-20 15:00:00,79.6,79.77,79.58,79.66,23175.0,79.6,79.77,79.58,79.66,23175.0
2018-03-20 15:30:00,79.66,79.66,79.43,79.55,37951.0,79.66,79.66,79.43,79.55,37951.0
2018-03-21 09:30:00,79.4,80.09,79.4,80.09,8776.0,79.4,80.09,79.4,80.09,8776.0
2018-03-21 10:00:00,80.14,80.4,79.97,80.01,13588.0,80.14,80.4,79.97,80.01,13588.0
2018-03-21 10:30:00,80.07,80.4,79.95,80.35,6210.0,80.07,80.4,79.95,80.35,6210.0
2018-03-21 11:00:00,80.21,80.5,80.2,80.5,7741.0,80.21,80.5,80.2,80.5,7741.0
2018-03-21 11:30:00,80.52,80.69,80.49,80.63,6740.0,80.52,80.69,80.49,80.63,6740.0
2018-03-21 12:00:00,80.6,80.6,80.26,80.37,12730.0,80.6,80.6,80.26,80.37,12730.0
2018-03-21 12:30:00,80.4,80.52,80.35,80.39,7318.0,80.4,80.52,80.35,80.39,7318.0
2018-03-21 13:00:00,80.41,80.41,80.29,80.34,6078.0,80.41,80.41,80.29,80.34,6078.0
2018-03-21 13:30:00,80.37,80.62,80.27,80.58,11403.0,80.37,80.62,80.27,80.58,11403.0
2018-03-21 14:00:00,80.62,80.96,80.45,80.57,13210.0,80.62,80.96,80.45,80.57,13210.0
2018-03-21 14:30:00,80.57,80.65,79.96,80.18,7943.0,80.57,80.65,79.96,80.18,7943.0
2018-03-21 15:00:00,80.28,80.45,80.15,80.15,9492.0,80.28,80.45,80.15,80.15,9492.0
2018-03-21 15:30:00,80.16,80.32,79.93,79.95,46808.0,80.16,80.32,79.93,79.95,46808.0
2018-03-22 09:30:00,78.98,79.28,78.79,78.98,8522.0,78.98,79.28,78.79,78.98,8522.0
2018-03-22 10:00:00,78.89,79.12,78.78,78.91,8499.0,78.89,79.12,78.78,78.91,8499.0
2018-03-22 10:30:00,78.77,78.77,78.04,78.09,11671.0,78.77,78.77,78.04,78.09,11671.0
2018-03-22 11:00:00,78.13,78.26,77.83,77.87,10389.0,78.13,78.26,77.83,77.87,10389.0
2018-03-22 11:30:00,77.86,78.04,77.52,77.62,10019.0,77.86,78.04,77.52,77.62,10019.0
2018-03-22 12:00:00,77.6,78.3,77.48,78.3,11532.0,77.6,78.3,77.48,78.3,11532.0
2018-03-22 12:30:00,78.35,78.66,78.26,78.57,22841.0,78.35,78.66,78.26,78.57,22841.0
2018-03-22 13:00:00,78.5,78.85,78.21,78.85,9366.0,78.5,78.85,78.21,78.85,9366.0
2018-03-22 13:30:00,78.84,78.88,78.6,78.71,7979.0,78.84,78.88,78.6,78.71,7979.0
2018-03-22 14:00:00,78.63,78.7,78.07,78.09,7280.0,78.63,78.7,78.07,78.09,7280.0
2018-03-22 14:30:00,78.07,78.36,78.07,78.18,12158.0,78.07,78.36,78.07,78.18,12158.0
2018-03-22 15:00:00,78.14,78.25,77.96,77.96,20118.0,78.14,78.25,77.96,77.96,20118.0
2018-03-22 15:30:00,77.9,77.91,77.17,77.2,53745.0,77.9,77.91,77.17,77.2,53745.0
2018-03-23 09:30:00,77.26,77.54,76.62,76.89,13931.0,77.26,77.54,76.62,76.89,13931.0
2018-03-23 10:00:00,76.89,76.89,76.41,76.49,9129.0,76.89,76.89,76.41,76.49,9129.0
2018-03-23 10:30:00,76.52,76.65,76.41,76.51,5260.0,76.52,76.65,76.41,76.51,5260.0
2018-03-23 11:00:00,76.57,76.61,76.03,76.03,11175.0,76.57,76.61,76.03,76.03,11175.0
2018-03-23 11:30:00,76.09,76.18,75.53,75.55,9225.0,76.09,76.18,75.53,75.55,9225.0
2018-03-23 12:00:00,75.45,75.86,75.45,75.8,15805.0,75.45,75.86,75.45,75.8,15805.0
2018-03-23 12:30:00,75.89,75.96,75.75,75.75,5590.0,75.89,75.96,75.75,75.75,5590.0
2018-03-23 13:00:00,75.81,76.17,75.73,76.17,4522.0,75.81,76.17,75.73,76.17,4522.0
2018-03-23 13:30:00,76.25,76.47,76.03,76.47,6755.0,76.25,76.47,76.03,76.47,6755.0
2018-03-23 14:00:00,76.42,76.42,75.89,75.97,8300.0,76.42,76.42,75.89,75.97,8300.0
2018-03-23 14:30:00,75.97,76.01,75.27,75.3,17702.0,75.97,76.01,75.27,75.3,17702.0
2018-03-23 15:00:00,75.28,75.46,75.11,75.27,14917.0,75.28,75.46,75.11,75.27,14917.0
2018-03-23 15:30:00,75.26,75.31,74.64,74.67,71442.0,75.26,75.31,74.64,74.67,71442.0
2018-03-26 09:30:00,75.9,76.17,75.3,75.54,18749.0,75.9,76.17,75.3,75.54,18749.0
2018-03-26 10:00:00,75.6,75.79,75.51,75.7,27327.0,75.6,75.79,75.51,75.7,27327.0
2018-03-26 10:30:00,75.67,75.71,75.22,75.31,15563.0,75.67,75.71,75.22,75.31,15563.0
2018-03-26 11:00:00,75.34,75.45,74.94,75.12,15122.0,75.34,75.45,74.94,75.12,15122.0
2018-03-26 11:30:00,75.12,75.43,74.99,75.34,12616.0,75.12,75.43,74.99,75.34,12616.0
2018-03-26 12:00:00,75.3,75.48,75.14,75.3,7345.0,75.3,75.48,75.14,75.3,7345.0
2018-03-26 12:30:00,75.35,75.47,75.16,75.34,8762.0,75.35,75.47,75.16,75.34,8762.0
2018-03-26 13:00:00,75.4,75.66,75.32,75.46,13279.0,75.4,75.66,75.32,75.46,13279.0
2018-03-26 13:30:00,75.42,75.62,75.4,75.53,15913.0,75.42,75.62,75.4,75.53,15913.0
2018-03-26 14:00:00,75.56,75.98,75.48,75.94,55708.0,75.56,75.98,75.48,75.94,55708.0
2018-03-26 14:30:00,75.95,76.2,75.9,76.09,11335.0,75.95,76.2,75.9,76.09,11335.0
2018-03-26 15:00:00,76.04,76.46,76.03,76.41,25172.0,76.04,76.46,76.03,76.41,25172.0
2018-03-26 15:30:00,76.42,76.55,76.39,76.48,40870.0,76.42,76.55,76.39,76.48,40870.0
2018-03-27 09:30:00,76.66,76.66,75.56,76.59,24598.0,76.66,76.66,75.56,76.59,24598.0
2018-03-27 10:00:00,76.52,76.83,76.26,76.46,10656.0,76.52,76.83,76.26,76.46,10656.0
2018-03-27 10:30:00,76.46,76.68,76.14,76.41,7568.0,76.46,76.68,76.14,76.41,7568.0
2018-03-27 11:00:00,76.31,76.62,76.26,76.48,10019.0,76.31,76.62,76.26,76.48,10019.0
2018-03-27 11:30:00,76.56,77.12,76.55,76.98,11015.0,76.56,77.12,76.55,76.98,11015.0
2018-03-27 12:00:00,77.05,77.05,76.63,76.64,6000.0,77.05,77.05,76.63,76.64,6000.0
2018-03-27 12:30:00,76.64,76.87,76.53,76.78,20537.0,76.64,76.87,76.53,76.78,20537.0
2018-03-27 13:00:00,76.79,77.05,76.77,76.81,4787.0,76.79,77.05,76.77,76.81,4787.0
2018-03-27 13:30:00,76.83,76.83,76.35,76.62,14536.0,76.83,76.83,76.35,76.62,14536.0
2018-03-27 14:00:00,76.6,76.69,76.39,76.42,9633.0,76.6,76.69,76.39,76.42,9633.0
2018-03-27 14:30:00,76.42,76.62,76.22,76.23,23818.0,76.42,76.62,76.22,76.23,23818.0
2018-03-27 15:00:00,76.24,76.3,75.8,75.86,30013.0,76.24,76.3,75.8,75.86,30013.0
2018-03-27 15:30:00,75.85,75.91,75.41,75.77,70778.0,75.85,75.91,75.41,75.77,70778.0
2018-03-28 09:30:00,75.77,76.21,75.24,75.95,25602.0,75.77,76.21,75.24,75.95,25602.0
2018-03-28 10:00:00,76.02,76.37,75.68,75.7,24296.0,76.02,76.37,75.68,75.7,24296.0
2018-03-28 10:30:00,75.83,75.99,75.05,75.39,12270.0,75.83,75.99,75.05,75.39,12270.0
2018-03-28 11:00:00,75.49,75.93,75.34,75.6,24856.0,75.49,75.93,75.34,75.6,24856.0
2018-03-28 11:30:00,75.61,75.98,75.38,75.69,13228.0,75.61,75.98,75.38,75.69,13228.0
2018-03-28 12:00:00,75.66,76.35,75.53,76.08,11151.0,75.66,76.35,75.53,76.08,11151.0
2018-03-28 12:30:00,76.03,76.23,75.86,75.87,15920.0,76.03,76.23,75.86,75.87,15920.0
2018-03-28 13:00:00,75.66,76.24,75.58,76.12,18015.0,75.66,76.24,75.58,76.12,18015.0
2018-03-28 13:30:00,76.14,76.51,75.95,76.22,14222.0,76.14,76.51,75.95,76.22,14222.0
2018-03-28 14:00:00,76.21,76.35,75.9,76.16,15680.0,76.21,76.35,75.9,76.16,15680.0
2018-03-28 14:30:00,76.11,76.56,76.09,76.14,30543.0,76.11,76.56,76.09,76.14,30543.0
2018-03-28 15:00:00,76.08,76.09,75.71,75.98,24923.0,76.08,76.09,75.71,75.98,24923.0
2018-03-28 15:30:00,75.97,76.17,75.72,75.74,69222.0,75.97,76.17,75.72,75.74,69222.0
2018-03-29 09:30:00,76.26,76.47,76.02,76.23,47544.0,76.26,76.47,76.02,76.23,47544.0
2018-03-29 10:00:00,76.33,76.41,75.87,76.32,24291.0,76.33,76.41,75.87,76.32,24291.0
2018-03-29 10:30:00,76.54,77.02,76.44,77.02,7030.0,76.54,77.02,76.44,77.02,7030.0
2018-03-29 11:00:00,77.0,77.0,76.56,76.87,5100.0,77.0,77.0,76.56,76.87,5100.0
2018-03-29 11:30:00,76.79,76.86,76.61,76.86,2911.0,76.79,76.86,76.61,76.86,2911.0
2018-03-29 12:00:00,76.82,76.82,76.55,76.63,11864.0,76.82,76.82,76.55,76.63,11864.0
2018-03-29 12:30:00,76.63,76.65,76.48,76.56,8170.0,76.63,76.65,76.48,76.56,8170.0
2018-03-29 13:00:00,76.58,76.64,76.47,76.63,5200.0,76.58,76.64,76.47,76.63,5200.0
2018-03-29 13:30:00,76.72,78.6,76.63,76.86,11907.0,76.72,78.6,76.63,76.86,11907.0
2018-03-29 14:00:00,76.86,76.95,76.72,76.81,6952.0,76.86,76.95,76.72,76.81,6952.0
2018-03-29 14:30:00,76.85,77.17,76.77,77.13,7715.0,76.85,77.17,76.77,77.13,7715.0
2018-03-29 15:00:00,77.07,77.4,77.03,77.13,12758.0,77.07,77.4,77.03,77.13,12758.0
2018-03-29 15:30:00,77.14,77.28,76.9,77.02,70927.0,77.14,77.28,76.9,77.02,70927.0
2018-04-02 09:30:00,76.38,76.41,75.42,75.64,29713.0,76.38,76.41,75.42,75.64,29713.0
2018-04-02 10:00:00,75.77,75.78,74.95,75.06,6504.0,75.77,75.78,74.95,75.06,6504.0
2018-04-02 10:30:00,74.95,75.29,74.69,74.69,10023.0,74.95,75.29,74.69,74.69,10023.0
2018-04-02 11:00:00,74.57,74.59,74.07,74.48,19782.0,74.57,74.59,74.07,74.48,19782.0
2018-04-02 11:30:00,74.42,74.47,73.95,74.17,13948.0,74.42,74.47,73.95,74.17,13948.0
2018-04-02 12:00:00,74.18,74.29,73.89,74.23,23592.0,74.18,74.29,73.89,74.23,23592.0
2018-04-02 12:30:00,74.33,74.56,74.3,74.52,8138.0,74.33,74.56,74.3,74.52,8138.0
2018-04-02 13:00:00,74.44,74.48,73.99,73.99,12306.0,74.44,74.48,73.99,73.99,12306.0
2018-04-02 13:30:00,74.03,74.04,73.13,73.14,18958.0,74.03,74.04,73.13,73.14,18958.0
2018-04-02 14:00:00,73.09,73.56,72.89,73.19,20902.0,73.09,73.56,72.89,73.19,20902.0
2018-04-02 14:30:00,73.14,73.45,72.99,73.37,23793.0,73.14,73.45,72.99,73.37,23793.0
2018-04-02 15:00:00,73.4,73.57,73.2,73.23,23275.0,73.4,73.57,73.2,73.23,23275.0
2018-04-02 15:30:00,73.22,73.72,73.01,73.51,70087.0,73.22,73.72,73.01,73.51,70087.0
2018-04-03 09:30:00,74.05,74.62,73.73,74.28,27076.0,74.05,74.62,73.73,74.28,27076.0
2018-04-03 10:00:00,74.34,74.41,73.71,73.88,20713.0,74.34,74.41,73.71,73.88,20713.0
2018-04-03 10:30:00,73.96,74.21,73.78,74.21,21402.0,73.96,74.21,73.78,74.21,21402.0
2018-04-03 11:00:00,74.19,74.44,74.15,74.17,42142.0,74.19,74.44,74.15,74.17,42142.0
2018-04-03 11:30:00,74.15,74.31,73.94,74.04,14630.0,74.15,74.31,73.94,74.04,14630.0
2018-04-03 12:00:00,74.01,74.34,74.01,74.15,10450.0,74.01,74.34,74.01,74.15,10450.0
2018-04-03 12:30:00,74.23,74.3,73.9,74.0,17752.0,74.23,74.3,73.9,74.0,17752.0
2018-04-03 13:00:00,74.04,74.13,73.86,74.12,7712.0,74.04,74.13,73.86,74.12,7712.0
2018-04-03 13:30:00,74.1,74.1,73.72,73.92,8889.0,74.1,74.1,73.72,73.92,8889.0
2018-04-03 14:00:00,73.95,74.13,73.89,73.98,15791.0,73.95,74.13,73.89,73.98,15791.0
2018-04-03 14:30:00,73.93,74.48,73.79,74.47,11516.0,73.93,74.48,73.79,74.47,11516.0
2018-04-03 15:00:00,74.45,74.97,74.45,74.88,18847.0,74.45,74.97,74.45,74.88,18847.0
2018-04-03 15:30:00,74.94,74.98,74.45,74.58,72323.0,74.94,74.98,74.45,74.58,72323.0
2018-04-04 09:30:00,72.9,73.69,72.31,73.52,21546.0,72.9,73.69,72.31,73.52,21546.0
2018-04-04 10:00:00,73.5,73.95,73.43,73.52,16746.0,73.5,73.95,73.43,73.52,16746.0
2018-04-04 10:30:00,73.6,73.99,73.42,73.84,12200.0,73.6,73.99,73.42,73.84,12200.0
2018-04-04 11:00:00,73.74,73.91,73.46,73.71,8738.0,73.74,73.91,73.46,73.71,8738.0
2018-04-04 11:30:00,73.72,74.07,73.54,73.82,10493.0,73.72,74.07,73.54,73.82,10493.0
2018-04-04 12:00:00,73.74,74.39,73.69,74.25,19989.0,73.74,74.39,73.69,74.25,19989.0
2018-04-04 12:30:00,74.18,74.45,74.05,74.24,5979.0,74.18,74.45,74.05,74.24,5979.0
2018-04-04 13:00:00,74.12,74.17,73.85,73.98,5968.0,74.12,74.17,73.85,73.98,5968.0
2018-04-04 13:30:00,73.95,74.07,73.76,73.86,5223.0,73.95,74.07,73.76,73.86,5223.0
2018-04-04 14:00:00,73.85,74.45,73.83,74.45,7645.0,73.85,74.45,73.83,74.45,7645.0
2018-04-04 14:30:00,74.42,74.6,74.24,74.6,7300.0,74.42,74.6,74.24,74.6,7300.0
2018-04-04 15:00:00,74.56,74.8,74.45,74.76,14490.0,74.56,74.8,74.45,74.76,14490.0
2018-04-04 15:30:00,74.75,75.01,74.71,74.84,55148.0,74.75,75.01,74.71,74.84,55148.0
2018-04-05 09:30:00,75.46,76.18,75.09,76.13,31575.0,75.46,76.18,75.09,76.13,31575.0
2018-04-05 10:00:00,76.09,76.12,75.72,75.82,22165.0,76.09,76.12,75.72,75.82,22165.0
2018-04-05 10:30:00,75.92,76.32,75.92,76.2,33726.0,75.92,76.32,75.92,76.2,33726.0
2018-04-05 11:00:00,76.22,76.82,76.21,76.76,27406.0,76.22,76.82,76.21,76.76,27406.0
2018-04-05 11:30:00,76.78,76.85,76.3,76.34,16977.0,76.78,76.85,76.3,76.34,16977.0
2018-04-05 12:00:00,76.34,76.34,75.94,76.09,9102.0,76.34,76.34,75.94,76.09,9102.0
2018-04-05 12:30:00,76.14,76.15,75.96,76.12,9668.0,76.14,76.15,75.96,76.12,9668.0
2018-04-05 13:00:00,76.12,76.25,75.76,75.88,13783.0,76.12,76.25,75.76,75.88,13783.0
2018-04-05 13:30:00,75.94,76.03,75.73,76.03,16861.0,75.94,76.03,75.73,76.03,16861.0
2018-04-05 14:00:00,75.99,76.09,75.75,75.82,35384.0,75.99,76.09,75.75,75.82,35384.0
2018-04-05 14:30:00,75.91,76.28,75.91,76.15,9172.0,75.91,76.28,75.91,76.15,9172.0
2018-04-05 15:00:00,76.12,76.2,75.97,76.12,26446.0,76.12,76.2,75.97,76.12,26446.0
2018-04-05 15:30:00,76.09,76.28,75.9,76.09,65723.0,76.09,76.28,75.9,76.09,65723.0
2018-04-06 09:30:00,75.47,75.93,75.11,75.12,15504.0,75.47,75.93,75.11,75.12,15504.0
2018-04-06 10:00:00,75.12,75.19,74.77,74.92,13298.0,75.12,75.19,74.77,74.92,13298.0
2018-04-06 10:30:00,74.97,75.13,74.37,74.46,12176.0,74.97,75.13,74.37,74.46,12176.0
2018-04-06 11:00:00,74.42,74.51,74.04,74.27,20061.0,74.42,74.51,74.04,74.27,20061.0
2018-04-06 11:30:00,74.24,74.67,74.19,74.51,18971.0,74.24,74.67,74.19,74.51,18971.0
2018-04-06 12:00:00,74.56,74.57,74.15,74.24,10178.0,74.56,74.57,74.15,74.24,10178.0
2018-04-06 12:30:00,74.24,74.52,74.2,74.4,17105.0,74.24,74.52,74.2,74.4,17105.0
2018-04-06 13:00:00,74.41,74.43,74.0,74.19,12250.0,74.41,74.43,74.0,74.19,12250.0
2018-04-06 13:30:00,74.18,74.24,73.43,73.46,11765.0,74.18,74.24,73.43,73.46,11765.0
2018-04-06 14:00:00,73.47,73.48,73.1,73.1,16444.0,73.47,73.48,73.1,73.1,16444.0
2018-04-06 14:30:00,73.13,73.15,72.45,72.55,24477.0,73.13,73.15,72.45,72.55,24477.0
2018-04-06 15:00:00,72.54,72.93,72.44,72.6,38509.0,72.54,72.93,72.44,72.6,38509.0
2018-04-06 15:30:00,72.61,73.02,72.59,72.77,112707.0,72.61,73.02,72.59,72.77,112707.0
2018-04-09 09:30:00,73.47,73.98,73.21,73.84,48184.0,73.47,73.98,73.21,73.84,48184.0
2018-04-09 10:00:00,73.8,74.0,73.7,73.82,11109.0,73.8,74.0,73.7,73.82,11109.0
2018-04-09 10:30:00,73.85,74.47,73.85,74.46,15513.0,73.85,74.47,73.85,74.46,15513.0
2018-04-09 11:00:00,74.48,74.99,74.44,74.73,33665.0,74.48,74.99,74.44,74.73,33665.0
2018-04-09 11:30:00,74.71,75.03,74.68,74.77,25924.0,74.71,75.03,74.68,74.77,25924.0
2018-04-09 12:00:00,74.8,75.27,74.78,75.02,16539.0,74.8,75.27,74.78,75.02,16539.0
2018-04-09 12:30:00,74.97,75.05,74.81,74.94,9357.0,74.97,75.05,74.81,74.94,9357.0
2018-04-09 13:00:00,75.0,75.23,75.0,75.23,10428.0,75.0,75.23,75.0,75.23,10428.0
2018-04-09 13:30:00,75.33,75.71,75.33,75.71,50936.0,75.33,75.71,75.33,75.71,50936.0
2018-04-09 14:00:00,75.7,75.73,75.06,75.15,33713.0,75.7,75.73,75.06,75.15,33713.0
2018-04-09 14:30:00,75.15,75.18,74.86,75.11,7975.0,75.15,75.18,74.86,75.11,7975.0
2018-04-09 15:00:00,75.07,75.09,74.59,74.77,16230.0,75.07,75.09,74.59,74.77,16230.0
2018-04-09 15:30:00,74.74,74.78,74.14,74.14,84308.0,74.74,74.78,74.14,74.14,84308.0
2018-04-10 09:30:00,75.26,75.65,75.17,75.3,16917.0,75.26,75.65,75.17,75.3,16917.0
2018-04-10 10:00:00,75.3,75.99,75.25,75.89,13118.0,75.3,75.99,75.25,75.89,13118.0
2018-04-10 10:30:00,75.89,76.1,75.83,76.03,10711.0,75.89,76.1,75.83,76.03,10711.0
2018-04-10 11:00:00,75.99,76.02,75.68,75.71,8187.0,75.99,76.02,75.68,75.71,8187.0
2018-04-10 11:30:00,75.75,76.01,75.51,76.01,14011.0,75.75,76.01,75.51,76.01,14011.0
2018-04-10 12:00:00,75.98,75.99,75.25,75.36,13346.0,75.98,75.99,75.25,75.36,13346.0
2018-04-10 12:30:00,75.46,75.73,75.46,75.66,10581.0,75.46,75.73,75.46,75.66,10581.0
2018-04-10 13:00:00,75.65,76.04,75.57,75.95,16808.0,75.65,76.04,75.57,75.95,16808.0
2018-04-10 13:30:00,75.96,76.07,75.69,76.03,12201.0,75.96,76.07,75.69,76.03,12201.0
2018-04-10 14:00:00,76.06,76.29,76.03,76.22,16378.0,76.06,76.29,76.03,76.22,16378.0
2018-04-10 14:30:00,76.19,76.53,76.12,76.53,24696.0,76.19,76.53,76.12,76.53,24696.0
2018-04-10 15:00:00,76.49,76.77,76.34,76.46,28439.0,76.49,76.77,76.34,76.46,28439.0
2018-04-10 15:30:00,76.49,76.65,76.05,76.1,93876.0,76.49,76.65,76.05,76.1,93876.0
2018-04-11 09:30:00,75.82,76.67,75.53,76.6,38709.0,75.82,76.67,75.53,76.6,38709.0
2018-04-11 10:00:00,76.59,76.61,75.87,76.21,15633.0,76.59,76.61,75.87,76.21,15633.0
2018-04-11 10:30:00,76.28,76.38,75.88,75.88,9422.0,76.28,76.38,75.88,75.88,9422.0
2018-04-11 11:00:00,75.86,76.18,75.76,76.18,16665.0,75.86,76.18,75.76,76.18,16665.0
2018-04-11 11:30:00,76.23,76.65,76.23,76.53,9816.0,76.23,76.65,76.23,76.53,9816.0
2018-04-11 12:00:00,76.53,76.67,76.4,76.52,9589.0,76.53,76.67,76.4,76.52,9589.0
2018-04-11 12:30:00,76.42,76.57,76.25,76.47,8129.0,76.42,76.57,76.25,76.47,8129.0
2018-04-11 13:00:00,76.47,76.64,76.37,76.53,7100.0,76.47,76.64,76.37,76.53,7100.0
2018-04-11 13:30:00,76.58,76.8,76.5,76.73,11172.0,76.58,76.8,76.5,76.73,11172.0
2018-04-11 14:00:00,76.73,76.97,76.7,76.87,20310.0,76.73,76.97,76.7,76.87,20310.0
2018-04-11 14:30:00,76.9,76.98,76.52,76.69,13858.0,76.9,76.98,76.52,76.69,13858.0
2018-04-11 15:00:00,76.69,76.77,76.36,76.55,13830.0,76.69,76.77,76.36,76.55,13830.0
2018-04-11 15:30:00,76.53,76.72,76.46,76.62,58954.0,76.53,76.72,76.46,76.62,58954.0
2018-04-12 09:30:00,76.89,77.19,76.78,77.16,10758.0,76.89,77.19,76.78,77.16,10758.0
2018-04-12 10:00:00,77.16,77.45,77.15,77.36,75759.0,77.16,77.45,77.15,77.36,75759.0
2018-04-12 10:30:00,77.36,77.39,76.82,76.82,28892.0,77.36,77.39,76.82,76.82,28892.0
2018-04-12 11:00:00,76.89,77.09,76.75,77.08,3541.0,76.89,77.09,76.75,77.08,3541.0
2018-04-12 11:30:00,77.12,77.27,76.94,76.96,4026.0,77.12,77.27,76.94,76.96,4026.0
2018-04-12 12:00:00,77.09,77.21,77.01,77.13,4690.0,77.09,77.21,77.01,77.13,4690.0
2018-04-12 12:30:00,77.12,77.28,77.07,77.26,4969.0,77.12,77.28,77.07,77.26,4969.0
2018-04-12 13:00:00,77.27,77.33,76.99,77.02,3385.0,77.27,77.33,76.99,77.02,3385.0
2018-04-12 13:30:00,77.04,77.21,76.96,77.03,4955.0,77.04,77.21,76.96,77.03,4955.0
2018-04-12 14:00:00,76.93,77.33,76.91,77.3,7432.0,76.93,77.33,76.91,77.3,7432.0
2018-04-12 14:30:00,77.29,77.29,77.03,77.09,5600.0,77.29,77.29,77.03,77.09,5600.0
2018-04-12 15:00:00,77.11,77.34,77.06,77.32,6788.0,77.11,77.34,77.06,77.32,6788.0
2018-04-12 15:30:00,77.28,77.29,76.94,76.94,30934.0,77.28,77.29,76.94,76.94,30934.0
2018-04-13 09:30:00,77.53,78.27,77.03,77.06,10837.0,77.53,78.27,77.03,77.06,10837.0
2018-04-13 10:00:00,77.07,77.14,76.54,76.62,8450.0,77.07,77.14,76.54,76.62,8450.0
2018-04-13 10:30:00,76.63,76.82,76.46,76.6,9627.0,76.63,76.82,76.46,76.6,9627.0
2018-04-13 11:00:00,76.51,76.87,76.49,76.85,5711.0,76.51,76.87,76.49,76.85,5711.0
2018-04-13 11:30:00,76.8,76.9,76.61,76.74,5750.0,76.8,76.9,76.61,76.74,5750.0
2018-04-13 12:00:00,76.73,76.87,76.64,76.86,7000.0,76.73,76.87,76.64,76.86,7000.0
2018-04-13 12:30:00,76.89,76.89,76.63,76.68,5203.0,76.89,76.89,76.63,76.68,5203.0
2018-04-13 13:00:00,76.64,76.9,76.64,76.88,4375.0,76.64,76.9,76.64,76.88,4375.0
2018-04-13 13:30:00,76.81,76.83,76.65,76.7,5746.0,76.81,76.83,76.65,76.7,5746.0
2018-04-13 14:00:00,76.73,76.75,76.37,76.49,6843.0,76.73,76.75,76.37,76.49,6843.0
2018-04-13 14:30:00,76.49,76.54,76.31,76.34,10043.0,76.49,76.54,76.31,76.34,10043.0
2018-04-13 15:00:00,76.31,76.31,75.98,76.05,13833.0,76.31,76.31,75.98,76.05,13833.0
2018-04-13 15:30:00,76.02,76.38,76.01,76.25,29496.0,76.02,76.38,76.01,76.25,29496.0
2018-04-16 09:30:00,76.7,76.7,76.06,76.43,6814.0,76.7,76.7,76.06,76.43,6814.0
2018-04-16 10:00:00,76.4,77.03,76.4,76.81,6957.0,76.4,77.03,76.4,76.81,6957.0
2018-04-16 10:30:00,76.83,76.9,76.71,76.8,6831.0,76.83,76.9,76.71,76.8,6831.0
2018-04-16 11:00:00,76.87,77.19,76.81,77.19,34184.0,76.87,77.19,76.81,77.19,34184.0
2018-04-16 11:30:00,77.14,77.15,76.93,76.95,14149.0,77.14,77.15,76.93,76.95,14149.0
2018-04-16 12:00:00,76.95,77.07,76.8,77.06,7425.0,76.95,77.07,76.8,77.06,7425.0
2018-04-16 12:30:00,77.11,77.15,76.92,77.06,4660.0,77.11,77.15,76.92,77.06,4660.0
2018-04-16 13:00:00,77.1,77.42,77.1,77.23,6315.0,77.1,77.42,77.1,77.23,6315.0
2018-04-16 13:30:00,77.3,77.43,77.25,77.28,4460.0,77.3,77.43,77.25,77.28,4460.0
2018-04-16 14:00:00,77.25,77.34,76.98,77.05,12740.0,77.25,77.34,76.98,77.05,12740.0
2018-04-16 14:30:00,77.02,77.18,76.98,77.04,10274.0,77.02,77.18,76.98,77.04,10274.0
2018-04-16 15:00:00,77.05,77.19,76.92,77.09,12495.0,77.05,77.19,76.92,77.09,12495.0
2018-04-16 15:30:00,77.1,77.2,77.01,77.02,41531.0,77.1,77.2,77.01,77.02,41531.0
2018-04-17 09:30:00,77.34,77.79,77.27,77.31,12833.0,77.34,77.79,77.27,77.31,12833.0
2018-04-17 10:00:00,77.34,77.6,77.02,77.07,10984.0,77.34,77.6,77.02,77.07,10984.0
2018-04-17 10:30:00,77.07,77.37,77.02,77.25,9852.0,77.07,77.37,77.02,77.25,9852.0
2018-04-17 11:00:00,77.26,77.5,77.21,77.49,13780.0,77.26,77.5,77.21,77.49,13780.0
2018-04-17 11:30:00,77.44,77.49,77.19,77.31,5200.0,77.44,77.49,77.19,77.31,5200.0
2018-04-17 12:00:00,77.39,77.45,77.29,77.31,4475.0,77.39,77.45,77.29,77.31,4475.0
2018-04-17 12:30:00,77.31,77.33,77.19,77.22,6279.0,77.31,77.33,77.19,77.22,6279.0
2018-04-17 13:00:00,77.16,77.19,76.88,76.98,3366.0,77.16,77.19,76.88,76.98,3366.0
2018-04-17 13:30:00,76.98,77.04,76.87,76.94,6661.0,76.98,77.04,76.87,76.94,6661.0
2018-04-17 14:00:00,76.98,77.0,76.79,76.89,5897.0,76.98,77.0,76.79,76.89,5897.0
2018-04-17 14:30:00,76.9,77.2,76.83,77.11,12024.0,76.9,77.2,76.83,77.11,12024.0
2018-04-17 15:00:00,77.14,77.51,77.11,77.43,16156.0,77.14,77.51,77.11,77.43,16156.0
2018-04-17 15:30:00,77.44,77.48,77.03,77.07,39056.0,77.44,77.48,77.03,77.07,39056.0
2018-04-18 09:30:00,77.47,77.56,77.07,77.24,12232.0,77.47,77.56,77.07,77.24,12232.0
2018-04-18 10:00:00,77.13,77.48,76.89,77.44,8944.0,77.13,77.48,76.89,77.44,8944.0
2018-04-18 10:30:00,77.47,77.69,77.24,77.69,10610.0,77.47,77.69,77.24,77.69,10610.0
2018-04-18 11:00:00,77.73,77.93,77.73,77.85,5419.0,77.73,77.93,77.73,77.85,5419.0
2018-04-18 11:30:00,77.79,77.86,77.68,77.73,5107.0,77.79,77.86,77.68,77.73,5107.0
2018-04-18 12:00:00,77.76,77.9,77.75,77.78,5323.0,77.76,77.9,77.75,77.78,5323.0
2018-04-18 12:30:00,77.75,78.0,77.6,78.0,31616.0,77.75,78.0,77.6,78.0,31616.0
2018-04-18 13:00:00,77.97,78.13,77.97,78.07,6483.0,77.97,78.13,77.97,78.07,6483.0
2018-04-18 13:30:00,78.04,78.15,77.96,78.03,6564.0,78.04,78.15,77.96,78.03,6564.0
2018-04-18 14:00:00,78.05,78.23,77.94,78.23,11442.0,78.05,78.23,77.94,78.23,11442.0
2018-04-18 14:30:00,78.23,78.24,77.98,77.98,25315.0,78.23,78.24,77.98,77.98,25315.0
2018-04-18 15:00:00,77.88,78.18,77.79,78.1,20578.0,77.88,78.18,77.79,78.1,20578.0
2018-04-18 15:30:00,78.14,78.26,78.1,78.24,68489.0,78.14,78.26,78.1,78.24,68489.0
2018-04-19 09:30:00,78.29,78.83,78.07,78.37,13570.0,78.29,78.83,78.07,78.37,13570.0
2018-04-19 10:00:00,78.25,78.54,78.07,78.48,14447.0,78.25,78.54,78.07,78.48,14447.0
2018-04-19 10:30:00,78.49,78.55,78.01,78.05,7336.0,78.49,78.55,78.01,78.05,7336.0
2018-04-19 11:00:00,78.12,78.26,77.84,78.26,9717.0,78.12,78.26,77.84,78.26,9717.0
2018-04-19 11:30:00,78.26,78.29,78.02,78.02,9918.0,78.26,78.29,78.02,78.02,9918.0
2018-04-19 12:00:00,77.99,78.14,77.93,78.05,14513.0,77.99,78.14,77.93,78.05,14513.0
2018-04-19 12:30:00,78.06,78.15,77.96,78.01,7740.0,78.06,78.15,77.96,78.01,7740.0
2018-04-19 13:00:00,77.88,77.99,77.77,77.97,12534.0,77.88,77.99,77.77,77.97,12534.0
2018-04-19 13:30:00,77.98,78.23,77.96,78.04,7890.0,77.98,78.23,77.96,78.04,7890.0
2018-04-19 14:00:00,78.04,78.13,77.94,78.06,16050.0,78.04,78.13,77.94,78.06,16050.0
2018-04-19 14:30:00,78.06,78.24,77.97,78.24,12010.0,78.06,78.24,77.97,78.24,12010.0
2018-04-19 15:00:00,78.22,78.28,78.0,78.02,17035.0,78.22,78.28,78.0,78.02,17035.0
2018-04-19 15:30:00,78.03,78.41,78.0,78.35,108335.0,78.03,78.41,78.0,78.35,108335.0
2018-04-20 09:30:00,78.15,78.15,77.52,77.54,19225.0,78.15,78.15,77.52,77.54,19225.0
2018-04-20 10:00:00,77.62,78.05,77.62,77.82,26779.0,77.62,78.05,77.62,77.82,26779.0
2018-04-20 10:30:00,77.82,78.16,77.73,77.95,24837.0,77.82,78.16,77.73,77.95,24837.0
2018-04-20 11:00:00,77.96,78.0,77.21,77.24,24771.0,77.96,78.0,77.21,77.24,24771.0
2018-04-20 11:30:00,77.26,77.67,77.25,77.56,12447.0,77.26,77.67,77.25,77.56,12447.0
2018-04-20 12:00:00,77.53,77.64,77.43,77.45,15201.0,77.53,77.64,77.43,77.45,15201.0
2018-04-20 12:30:00,77.48,77.5,77.27,77.29,9009.0,77.48,77.5,77.27,77.29,9009.0
2018-04-20 13:00:00,77.36,77.56,77.22,77.5,7578.0,77.36,77.56,77.22,77.5,7578.0
2018-04-20 13:30:00,77.46,77.68,77.44,77.64,7704.0,77.46,77.68,77.44,77.64,7704.0
2018-04-20 14:00:00,77.66,77.73,77.59,77.73,8057.0,77.66,77.73,77.59,77.73,8057.0
2018-04-20 14:30:00,77.71,77.71,77.46,77.59,14490.0,77.71,77.71,77.46,77.59,14490.0
2018-04-20 15:00:00,77.63,77.71,77.36,77.52,20529.0,77.63,77.71,77.36,77.52,20529.0
2018-04-20 15:30:00,77.49,77.86,77.46,77.85,112444.0,77.49,77.86,77.46,77.85,112444.0
2018-04-23 09:30:00,78.0,78.35,77.85,78.24,13538.0,78.0,78.35,77.85,78.24,13538.0
2018-04-23 10:00:00,78.29,78.44,78.18,78.32,7571.0,78.29,78.44,78.18,78.32,7571.0
2018-04-23 10:30:00,78.17,78.21,78.0,78.12,5952.0,78.17,78.21,78.0,78.12,5952.0
2018-04-23 11:00:00,78.13,78.32,78.0,78.23,7979.0,78.13,78.32,78.0,78.23,7979.0
2018-04-23 11:30:00,78.25,78.26,77.98,78.1,10403.0,78.25,78.26,77.98,78.1,10403.0
2018-04-23 12:00:00,78.14,78.15,77.88,77.95,19281.0,78.14,78.15,77.88,77.95,19281.0
2018-04-23 12:30:00,77.86,77.93,77.81,77.92,15588.0,77.86,77.93,77.81,77.92,15588.0
2018-04-23 13:00:00,77.93,77.93,77.69,77.75,6855.0,77.93,77.93,77.69,77.75,6855.0
2018-04-23 13:30:00,77.76,77.84,77.64,77.69,7087.0,77.76,77.84,77.64,77.69,7087.0
2018-04-23 14:00:00,77.73,77.78,77.3,77.34,8311.0,77.73,77.78,77.3,77.34,8311.0
2018-04-23 14:30:00,77.21,77.46,77.21,77.33,27734.0,77.21,77.46,77.21,77.33,27734.0
2018-04-23 15:00:00,77.39,77.48,77.33,77.44,16729.0,77.39,77.48,77.33,77.44,16729.0
2018-04-23 15:30:00,77.42,77.7,77.42,77.65,36117.0,77.42,77.7,77.42,77.65,36117.0
2018-04-24 09:30:00,78.08,78.39,78.08,78.14,25401.0,78.08,78.39,78.08,78.14,25401.0
2018-04-24 10:00:00,78.04,78.25,77.6,77.64,10716.0,78.04,78.25,77.6,77.64,10716.0
2018-04-24 10:30:00,77.64,77.68,77.34,77.54,5100.0,77.64,77.68,77.34,77.54,5100.0
2018-04-24 11:00:00,77.35,77.64,77.17,77.64,4499.0,77.35,77.64,77.17,77.64,4499.0
2018-04-24 11:30:00,77.64,77.7,77.3,77.34,4562.0,77.64,77.7,77.3,77.34,4562.0
2018-04-24 12:00:00,77.25,77.3,76.69,76.77,6584.0,77.25,77.3,76.69,76.77,6584.0
2018-04-24 12:30:00,76.73,76.77,76.13,76.13,11544.0,76.73,76.77,76.13,76.13,11544.0
2018-04-24 13:00:00,76.12,76.38,76.04,76.12,6950.0,76.12,76.38,76.04,76.12,6950.0
2018-04-24 13:30:00,76.24,76.24,75.56,75.68,8900.0,76.24,76.24,75.56,75.68,8900.0
2018-04-24 14:00:00,75.66,75.84,75.38,75.45,22395.0,75.66,75.84,75.38,75.45,22395.0
2018-04-24 14:30:00,75.45,75.61,75.39,75.56,10605.0,75.45,75.61,75.39,75.56,10605.0
2018-04-24 15:00:00,75.53,75.67,75.5,75.51,19324.0,75.53,75.67,75.5,75.51,19324.0
2018-04-24 15:30:00,75.5,75.63,75.2,75.56,42810.0,75.5,75.63,75.2,75.56,42810.0
2018-04-25 09:30:00,75.5,75.8,75.02,75.24,19273.0,75.5,75.8,75.02,75.24,19273.0
2018-04-25 10:00:00,75.26,75.72,75.2,75.69,11633.0,75.26,75.72,75.2,75.69,11633.0
2018-04-25 10:30:00,75.69,76.43,75.67,76.13,12229.0,75.69,76.43,75.67,76.13,12229.0
2018-04-25 11:00:00,76.14,76.59,76.14,76.59,12167.0,76.14,76.59,76.14,76.59,12167.0
2018-04-25 11:30:00,76.51,76.55,76.1,76.1,9470.0,76.51,76.55,76.1,76.1,9470.0
2018-04-25 12:00:00,76.11,76.19,75.95,76.13,4844.0,76.11,76.19,75.95,76.13,4844.0
2018-04-25 12:30:00,76.04,76.17,75.91,76.01,5125.0,76.04,76.17,75.91,76.01,5125.0
2018-04-25 13:00:00,76.11,76.15,75.97,76.15,5905.0,76.11,76.15,75.97,76.15,5905.0
2018-04-25 13:30:00,76.11,76.3,76.07,76.08,5796.0,76.11,76.3,76.07,76.08,5796.0
2018-04-25 14:00:00,76.06,76.2,75.9,75.98,6164.0,76.06,76.2,75.9,75.98,6164.0
2018-04-25 14:30:00,75.94,76.26,75.93,76.26,8857.0,75.94,76.26,75.93,76.26,8857.0
2018-04-25 15:00:00,76.28,76.32,76.09,76.16,11463.0,76.28,76.32,76.09,76.16,11463.0
2018-04-25 15:30:00,76.18,76.32,75.85,75.97,39892.0,76.18,76.32,75.85,75.97,39892.0
2018-04-26 09:30:00,76.05,76.1,75.1,75.41,18547.0,76.05,76.1,75.1,75.41,18547.0
2018-04-26 10:00:00,75.34,75.52,75.12,75.29,9007.0,75.34,75.52,75.12,75.29,9007.0
2018-04-26 10:30:00,75.37,75.45,75.08,75.32,6079.0,75.37,75.45,75.08,75.32,6079.0
2018-04-26 11:00:00,75.26,75.36,74.97,75.09,8618.0,75.26,75.36,74.97,75.09,8618.0
2018-04-26 11:30:00,75.06,75.08,74.61,74.73,8145.0,75.06,75.08,74.61,74.73,8145.0
2018-04-26 12:00:00,74.79,75.13,74.79,75.07,8920.0,74.79,75.13,74.79,75.07,8920.0
2018-04-26 12:30:00,75.03,75.04,74.84,74.92,6658.0,75.03,75.04,74.84,74.92,6658.0
2018-04-26 13:00:00,74.95,75.05,74.91,74.95,4812.0,74.95,75.05,74.91,74.95,4812.0
2018-04-26 13:30:00,74.89,75.18,74.86,75.09,9428.0,74.89,75.18,74.86,75.09,9428.0
2018-04-26 14:00:00,75.15,75.32,75.0,75.31,24478.0,75.15,75.32,75.0,75.31,24478.0
2018-04-26 14:30:00,75.32,75.35,75.14,75.17,10209.0,75.32,75.35,75.14,75.17,10209.0
2018-04-26 15:00:00,75.17,75.24,75.09,75.1,15925.0,75.17,75.24,75.09,75.1,15925.0
2018-04-26 15:30:00,75.12,75.17,74.95,75.01,49159.0,75.12,75.17,74.95,75.01,49159.0
2018-04-27 09:30:00,75.07,75.1,74.53,75.1,12167.0,75.07,75.1,74.53,75.1,12167.0
2018-04-27 10:00:00,74.96,75.11,74.68,74.86,11352.0,74.96,75.11,74.68,74.86,11352.0
2018-04-27 10:30:00,74.82,74.86,74.45,74.55,7198.0,74.82,74.86,74.45,74.55,7198.0
2018-04-27 11:00:00,74.58,74.83,74.46,74.83,6687.0,74.58,74.83,74.46,74.83,6687.0
2018-04-27 11:30:00,74.76,74.82,74.57,74.79,8353.0,74.76,74.82,74.57,74.79,8353.0
2018-04-27 12:00:00,74.75,74.98,74.75,74.92,6894.0,74.75,74.98,74.75,74.92,6894.0
2018-04-27 12:30:00,74.92,75.21,74.85,75.15,7823.0,74.92,75.21,74.85,75.15,7823.0
2018-04-27 13:00:00,75.16,75.27,75.13,75.17,4443.0,75.16,75.27,75.13,75.17,4443.0
2018-04-27 13:30:00,75.14,75.21,75.06,75.12,3603.0,75.14,75.21,75.06,75.12,3603.0
2018-04-27 14:00:00,75.15,75.36,75.08,75.32,7748.0,75.15,75.36,75.08,75.32,7748.0
2018-04-27 14:30:00,75.32,75.39,75.2,75.31,8755.0,75.32,75.39,75.2,75.31,8755.0
2018-04-27 15:00:00,75.37,75.43,75.01,75.1,11290.0,75.37,75.43,75.01,75.1,11290.0
2018-04-27 15:30:00,75.1,75.2,75.05,75.05,23670.0,75.1,75.2,75.05,75.05,23670.0
2018-04-30 09:30:00,75.85,75.85,74.6,75.47,20062.0,75.85,75.85,74.6,75.47,20062.0
2018-04-30 10:00:00,75.45,75.83,75.29,75.44,8080.0,75.45,75.83,75.29,75.44,8080.0
2018-04-30 10:30:00,75.53,75.77,75.44,75.49,7672.0,75.53,75.77,75.44,75.49,7672.0
2018-04-30 11:00:00,75.48,75.67,75.42,75.58,6721.0,75.48,75.67,75.42,75.58,6721.0
2018-04-30 11:30:00,75.59,75.63,75.15,75.23,8363.0,75.59,75.63,75.15,75.23,8363.0
2018-04-30 12:00:00,75.19,75.35,75.13,75.29,11086.0,75.19,75.35,75.13,75.29,11086.0
2018-04-30 12:30:00,75.28,75.31,75.1,75.28,17890.0,75.28,75.31,75.1,75.28,17890.0
2018-04-30 13:00:00,75.27,75.28,75.03,75.19,7008.0,75.27,75.28,75.03,75.19,7008.0
2018-04-30 13:30:00,75.17,75.29,75.14,75.21,5687.0,75.17,75.29,75.14,75.21,5687.0
2018-04-30 14:00:00,75.2,75.2,74.93,75.13,9159.0,75.2,75.2,74.93,75.13,9159.0
2018-04-30 14:30:00,75.11,75.2,74.89,74.95,10569.0,75.11,75.2,74.89,74.95,10569.0
2018-04-30 15:00:00,74.94,75.05,74.76,74.94,16352.0,74.94,75.05,74.76,74.94,16352.0
2018-04-30 15:30:00,74.95,75.13,74.71,74.75,50173.0,74.95,75.13,74.71,74.75,50173.0
2018-05-01 09:30:00,74.54,74.71,74.28,74.59,14264.0,74.54,74.71,74.28,74.59,14264.0
2018-05-01 10:00:00,74.57,74.62,72.37,74.62,27668.0,74.57,74.62,72.37,74.62,27668.0
2018-05-01 10:30:00,74.61,74.65,74.11,74.25,10949.0,74.61,74.65,74.11,74.25,10949.0
2018-05-01 11:00:00,74.16,74.37,74.1,74.27,12240.0,74.16,74.37,74.1,74.27,12240.0
2018-05-01 11:30:00,74.3,74.56,74.3,74.49,12142.0,74.3,74.56,74.3,74.49,12142.0
2018-05-01 12:00:00,74.54,74.75,74.52,74.75,11740.0,74.54,74.75,74.52,74.75,11740.0
2018-05-01 12:30:00,74.78,74.82,74.52,74.56,4764.0,74.78,74.82,74.52,74.56,4764.0
2018-05-01 13:00:00,74.56,74.61,74.31,74.4,7850.0,74.56,74.61,74.31,74.4,7850.0
2018-05-01 13:30:00,74.41,75.08,74.41,75.04,13397.0,74.41,75.08,74.41,75.04,13397.0
2018-05-01 14:00:00,75.07,75.58,75.07,75.51,30143.0,75.07,75.58,75.07,75.51,30143.0
2018-05-01 14:30:00,75.5,75.69,75.42,75.44,16307.0,75.5,75.69,75.42,75.44,16307.0
2018-05-01 15:00:00,75.49,75.61,75.38,75.54,27096.0,75.49,75.61,75.38,75.54,27096.0
2018-05-01 15:30:00,75.57,75.78,75.46,75.75,80238.0,75.57,75.78,75.46,75.75,80238.0
2018-05-02 09:30:00,76.02,76.28,75.83,76.0,17847.0,76.02,76.28,75.83,76.0,17847.0
2018-05-02 10:00:00,76.0,76.29,76.0,76.2,27725.0,76.0,76.29,76.0,76.2,27725.0
2018-05-02 10:30:00,76.2,76.62,76.2,76.56,35565.0,76.2,76.62,76.2,76.56,35565.0
2018-05-02 11:00:00,76.59,76.83,76.5,76.52,54062.0,76.59,76.83,76.5,76.52,54062.0
2018-05-02 11:30:00,76.51,76.52,76.25,76.34,58243.0,76.51,76.52,76.25,76.34,58243.0
2018-05-02 12:00:00,76.34,76.6,76.28,76.51,26326.0,76.34,76.6,76.28,76.51,26326.0
2018-05-02 12:30:00,76.5,76.54,76.25,76.28,22004.0,76.5,76.54,76.25,76.28,22004.0
2018-05-02 13:00:00,76.32,76.39,76.16,76.16,16043.0,76.32,76.39,76.16,76.16,16043.0
2018-05-02 13:30:00,76.21,76.23,76.03,76.06,40522.0,76.21,76.23,76.03,76.06,40522.0
2018-05-02 14:00:00,76.07,76.43,76.03,76.14,32962.0,76.07,76.43,76.03,76.14,32962.0
2018-05-02 14:30:00,76.12,76.26,75.91,75.95,81559.0,76.12,76.26,75.91,75.95,81559.0
2018-05-02 15:00:00,75.89,76.05,75.42,75.58,63612.0,75.89,76.05,75.42,75.58,63612.0
2018-05-02 15:30:00,75.61,75.7,75.25,75.41,100346.0,75.61,75.7,75.25,75.41,100346.0
2018-05-03 09:30:00,75.36,75.36,73.63,74.0,127394.0,75.36,75.36,73.63,74.0,127394.0
2018-05-03 10:00:00,73.9,73.91,72.68,73.24,40985.0,73.9,73.91,72.68,73.24,40985.0
2018-05-03 10:30:00,73.37,73.92,72.63,73.1,33947.0,73.37,73.92,72.63,73.1,33947.0
2018-05-03 11:00:00,73.0,73.41,72.88,72.95,15225.0,73.0,73.41,72.88,72.95,15225.0
2018-05-03 11:30:00,72.95,73.14,72.7,73.14,19404.0,72.95,73.14,72.7,73.14,19404.0
2018-05-03 12:00:00,73.12,73.42,73.07,73.16,15428.0,73.12,73.42,73.07,73.16,15428.0
2018-05-03 12:30:00,73.14,74.06,73.1,73.86,20443.0,73.14,74.06,73.1,73.86,20443.0
2018-05-03 13:00:00,73.82,73.82,73.26,73.33,17483.0,73.82,73.82,73.26,73.33,17483.0
2018-05-03 13:30:00,73.37,74.08,73.24,73.81,42306.0,73.37,74.08,73.24,73.81,42306.0
2018-05-03 14:00:00,73.77,73.9,73.07,73.23,38784.0,73.77,73.9,73.07,73.23,38784.0
2018-05-03 14:30:00,73.28,73.35,72.96,73.2,25458.0,73.28,73.35,72.96,73.2,25458.0
2018-05-03 15:00:00,73.15,73.78,72.91,73.54,75890.0,73.15,73.78,72.91,73.54,75890.0
2018-05-03 15:30:00,73.55,73.74,73.33,73.65,110580.0,73.55,73.74,73.33,73.65,110580.0
2018-05-04 09:30:00,73.34,74.46,72.93,73.41,45154.0,73.34,74.46,72.93,73.41,45154.0
2018-05-04 10:00:00,73.38,73.56,73.3,73.5,22573.0,73.38,73.56,73.3,73.5,22573.0
2018-05-04 10:30:00,73.51,73.51,73.04,73.04,49823.0,73.51,73.51,73.04,73.04,49823.0
2018-05-04 11:00:00,73.1,73.54,73.05,73.54,29142.0,73.1,73.54,73.05,73.54,29142.0
2018-05-04 11:30:00,73.53,73.7,73.26,73.67,22390.0,73.53,73.7,73.26,73.67,22390.0
2018-05-04 12:00:00,73.69,73.72,73.56,73.65,22150.0,73.69,73.72,73.56,73.65,22150.0
2018-05-04 12:30:00,73.67,73.88,73.59,73.82,15532.0,73.67,73.88,73.59,73.82,15532.0
2018-05-04 13:00:00,73.92,74.15,73.92,73.96,9447.0,73.92,74.15,73.92,73.96,9447.0
2018-05-04 13:30:00,73.98,74.47,73.97,74.47,11398.0,73.98,74.47,73.97,74.47,11398.0
2018-05-04 14:00:00,74.5,74.67,74.48,74.64,13078.0,74.5,74.67,74.48,74.64,13078.0
2018-05-04 14:30:00,74.65,74.65,74.27,74.28,11036.0,74.65,74.65,74.27,74.28,11036.0
2018-05-04 15:00:00,74.28,74.38,74.11,74.26,32611.0,74.28,74.38,74.11,74.26,32611.0
2018-05-04 15:30:00,74.28,74.43,74.21,74.35,55709.0,74.28,74.43,74.21,74.35,55709.0
2018-05-07 09:30:00,74.56,74.78,73.69,74.24,36678.0,74.56,74.78,73.69,74.24,36678.0
2018-05-07 10:00:00,74.19,74.61,74.09,74.5,29644.0,74.19,74.61,74.09,74.5,29644.0
2018-05-07 10:30:00,74.47,74.47,73.87,74.29,33768.0,74.47,74.47,73.87,74.29,33768.0
2018-05-07 11:00:00,74.3,74.45,74.24,74.42,24924.0,74.3,74.45,74.24,74.42,24924.0
2018-05-07 11:30:00,74.37,74.42,74.1,74.22,18284.0,74.37,74.42,74.1,74.22,18284.0
2018-05-07 12:00:00,74.28,74.42,74.26,74.41,11027.0,74.28,74.42,74.26,74.41,11027.0
2018-05-07 12:30:00,74.35,74.49,74.31,74.38,12553.0,74.35,74.49,74.31,74.38,12553.0
2018-05-07 13:00:00,74.38,74.6,74.26,74.55,37168.0,74.38,74.6,74.26,74.55,37168.0
2018-05-07 13:30:00,74.56,74.56,74.44,74.49,11302.0,74.56,74.56,74.44,74.49,11302.0
2018-05-07 14:00:00,74.49,74.68,74.41,74.65,22155.0,74.49,74.68,74.41,74.65,22155.0
2018-05-07 14:30:00,74.65,74.77,74.42,74.55,26088.0,74.65,74.77,74.42,74.55,26088.0
2018-05-07 15:00:00,74.5,74.72,74.33,74.49,37885.0,74.5,74.72,74.33,74.49,37885.0
2018-05-07 15:30:00,74.5,74.53,74.31,74.44,94172.0,74.5,74.53,74.31,74.44,94172.0
2018-05-08 09:30:00,74.47,75.24,74.1,75.04,30941.0,74.47,75.24,74.1,75.04,30941.0
2018-05-08 10:00:00,75.14,75.46,75.13,75.3,25703.0,75.14,75.46,75.13,75.3,25703.0
2018-05-08 10:30:00,75.3,75.74,75.3,75.66,31007.0,75.3,75.74,75.3,75.66,31007.0
2018-05-08 11:00:00,75.62,75.82,75.51,75.58,26833.0,75.62,75.82,75.51,75.58,26833.0
2018-05-08 11:30:00,75.55,75.55,74.98,75.04,25494.0,75.55,75.55,74.98,75.04,25494.0
2018-05-08 12:00:00,74.99,75.1,74.72,74.89,16502.0,74.99,75.1,74.72,74.89,16502.0
2018-05-08 12:30:00,74.9,75.1,74.76,74.87,13240.0,74.9,75.1,74.76,74.87,13240.0
2018-05-08 13:00:00,74.87,75.03,74.87,75.03,9210.0,74.87,75.03,74.87,75.03,9210.0
2018-05-08 13:30:00,75.01,75.08,74.72,74.72,12735.0,75.01,75.08,74.72,74.72,12735.0
2018-05-08 14:00:00,74.82,75.31,74.81,75.25,26270.0,74.82,75.31,74.81,75.25,26270.0
2018-05-08 14:30:00,75.23,75.25,74.77,75.12,21337.0,75.23,75.25,74.77,75.12,21337.0
2018-05-08 15:00:00,75.12,75.31,75.08,75.23,28419.0,75.12,75.31,75.08,75.23,28419.0
2018-05-08 15:30:00,75.24,75.37,74.95,75.05,79383.0,75.24,75.37,74.95,75.05,79383.0
2018-05-09 09:30:00,75.39,75.47,75.12,75.28,13351.0,75.39,75.47,75.12,75.28,13351.0
2018-05-09 10:00:00,75.21,75.43,75.21,75.32,8481.0,75.21,75.43,75.21,75.32,8481.0
2018-05-09 10:30:00,75.29,75.45,75.06,75.36,23929.0,75.29,75.45,75.06,75.36,23929.0
2018-05-09 11:00:00,75.35,75.46,75.25,75.4,14580.0,75.35,75.46,75.25,75.4,14580.0
2018-05-09 11:30:00,75.42,75.46,75.35,75.42,8502.0,75.42,75.46,75.35,75.42,8502.0
2018-05-09 12:00:00,75.43,75.71,75.43,75.69,8525.0,75.43,75.71,75.43,75.69,8525.0
2018-05-09 12:30:00,75.72,75.95,75.72,75.87,7231.0,75.72,75.95,75.72,75.87,7231.0
2018-05-09 13:00:00,75.89,76.05,75.82,76.03,7016.0,75.89,76.05,75.82,76.03,7016.0
2018-05-09 13:30:00,76.03,76.03,75.83,75.84,59469.0,76.03,76.03,75.83,75.84,59469.0
2018-05-09 14:00:00,75.86,75.87,75.69,75.77,15848.0,75.86,75.87,75.69,75.77,15848.0
2018-05-09 14:30:00,75.77,75.84,75.56,75.56,7644.0,75.77,75.84,75.56,75.56,7644.0
2018-05-09 15:00:00,75.55,75.61,75.43,75.48,12940.0,75.55,75.61,75.43,75.48,12940.0
2018-05-09 15:30:00,75.49,75.66,75.48,75.61,47941.0,75.49,75.66,75.48,75.61,47941.0
2018-05-10 09:30:00,75.86,75.86,75.5,75.62,9727.0,75.86,75.86,75.5,75.62,9727.0
2018-05-10 10:00:00,75.61,75.7,75.29,75.51,10855.0,75.61,75.7,75.29,75.51,10855.0
2018-05-10 10:30:00,75.55,75.75,75.53,75.59,10374.0,75.55,75.75,75.53,75.59,10374.0
2018-05-10 11:00:00,75.64,75.96,75.62,75.96,7930.0,75.64,75.96,75.62,75.96,7930.0
2018-05-10 11:30:00,75.99,76.23,75.99,76.19,7955.0,75.99,76.23,75.99,76.19,7955.0
2018-05-10 12:00:00,76.23,76.28,76.11,76.18,4765.0,76.23,76.28,76.11,76.18,4765.0
2018-05-10 12:30:00,76.14,76.36,76.13,76.32,4335.0,76.14,76.36,76.13,76.32,4335.0
2018-05-10 13:00:00,76.37,76.56,76.34,76.45,10563.0,76.37,76.56,76.34,76.45,10563.0
2018-05-10 13:30:00,76.44,76.49,76.3,76.34,6600.0,76.44,76.49,76.3,76.34,6600.0
2018-05-10 14:00:00,76.32,76.55,76.32,76.55,8108.0,76.32,76.55,76.32,76.55,8108.0
2018-05-10 14:30:00,76.57,76.59,76.37,76.51,10556.0,76.57,76.59,76.37,76.51,10556.0
2018-05-10 15:00:00,76.53,76.61,76.44,76.52,19336.0,76.53,76.61,76.44,76.52,19336.0
2018-05-10 15:30:00,76.55,76.68,76.46,76.55,40979.0,76.55,76.68,76.46,76.55,40979.0
2018-05-11 09:30:00,76.7,76.7,76.33,76.51,6542.0,76.7,76.7,76.33,76.51,6542.0
2018-05-11 10:00:00,76.57,76.95,76.5,76.79,5860.0,76.57,76.95,76.5,76.79,5860.0
2018-05-11 10:30:00,76.86,76.99,76.8,76.95,6440.0,76.86,76.99,76.8,76.95,6440.0
2018-05-11 11:00:00,76.91,76.92,76.8,76.83,18914.0,76.91,76.92,76.8,76.83,18914.0
2018-05-11 11:30:00,76.88,76.93,76.54,76.54,4235.0,76.88,76.93,76.54,76.54,4235.0
2018-05-11 12:00:00,76.62,76.64,76.39,76.39,5190.0,76.62,76.64,76.39,76.39,5190.0
2018-05-11 12:30:00,76.4,76.51,76.33,76.51,4663.0,76.4,76.51,76.33,76.51,4663.0
2018-05-11 13:00:00,76.51,76.54,76.44,76.51,3206.0,76.51,76.54,76.44,76.51,3206.0
2018-05-11 13:30:00,76.51,76.64,76.46,76.64,9291.0,76.51,76.64,76.46,76.64,9291.0
2018-05-11 14:00:00,76.7,76.71,76.52,76.69,5466.0,76.7,76.71,76.52,76.69,5466.0
2018-05-11 14:30:00,76.67,76.93,76.66,76.93,7354.0,76.67,76.93,76.66,76.93,7354.0
2018-05-11 15:00:00,76.89,77.12,76.87,76.95,14992.0,76.89,77.12,76.87,76.95,14992.0
2018-05-11 15:30:00,76.96,77.08,76.71,76.75,46876.0,76.96,77.08,76.71,76.75,46876.0
2018-05-14 09:30:00,76.9,77.15,76.71,76.83,6028.0,76.9,77.15,76.71,76.83,6028.0
2018-05-14 10:00:00,76.85,76.88,76.78,76.81,8747.0,76.85,76.88,76.78,76.81,8747.0
2018-05-14 10:30:00,76.85,76.91,76.42,76.42,6069.0,76.85,76.91,76.42,76.42,6069.0
2018-05-14 11:00:00,76.38,76.64,76.37,76.4,8779.0,76.38,76.64,76.37,76.4,8779.0
2018-05-14 11:30:00,76.5,76.53,76.32,76.49,6100.0,76.5,76.53,76.32,76.49,6100.0
2018-05-14 12:00:00,76.51,76.58,76.27,76.31,35779.0,76.51,76.58,76.27,76.31,35779.0
2018-05-14 12:30:00,76.3,76.42,76.16,76.24,19931.0,76.3,76.42,76.16,76.24,19931.0
2018-05-14 13:00:00,76.24,76.32,76.08,76.15,20421.0,76.24,76.32,76.08,76.15,20421.0
2018-05-14 13:30:00,76.15,76.15,75.93,76.02,19480.0,76.15,76.15,75.93,76.02,19480.0
2018-05-14 14:00:00,76.04,76.04,75.37,75.5,53521.0,76.04,76.04,75.37,75.5,53521.0
2018-05-14 14:30:00,75.54,75.62,75.37,75.5,25539.0,75.54,75.62,75.37,75.5,25539.0
2018-05-14 15:00:00,75.53,75.77,75.53,75.61,52780.0,75.53,75.77,75.53,75.61,52780.0
2018-05-14 15:30:00,75.6,75.94,75.58,75.67,151906.0,75.6,75.94,75.58,75.67,151906.0
2018-05-15 09:30:00,75.39,76.32,75.2,75.88,33754.0,75.39,76.32,75.2,75.88,33754.0
2018-05-15 10:00:00,75.79,76.11,75.78,76.04,14782.0,75.79,76.11,75.78,76.04,14782.0
2018-05-15 10:30:00,76.05,76.19,75.81,75.84,14750.0,76.05,76.19,75.81,75.84,14750.0
2018-05-15 11:00:00,75.91,75.97,75.63,75.67,14235.0,75.91,75.97,75.63,75.67,14235.0
2018-05-15 11:30:00,75.7,75.85,75.62,75.64,19947.0,75.7,75.85,75.62,75.64,19947.0
2018-05-15 12:00:00,75.61,75.61,75.38,75.54,16878.0,75.61,75.61,75.38,75.54,16878.0
2018-05-15 12:30:00,75.55,75.75,75.52,75.64,18723.0,75.55,75.75,75.52,75.64,18723.0
2018-05-15 13:00:00,75.69,75.8,75.62,75.77,23710.0,75.69,75.8,75.62,75.77,23710.0
2018-05-15 13:30:00,75.75,75.84,75.69,75.72,24402.0,75.75,75.84,75.69,75.72,24402.0
2018-05-15 14:00:00,75.73,75.85,75.71,75.79,26296.0,75.73,75.85,75.71,75.79,26296.0
2018-05-15 14:30:00,75.82,75.91,75.62,75.63,14558.0,75.82,75.91,75.62,75.63,14558.0
2018-05-15 15:00:00,75.7,75.72,75.58,75.7,24390.0,75.7,75.72,75.58,75.7,24390.0
2018-05-15 15:30:00,75.67,75.73,75.53,75.72,43439.0,75.67,75.73,75.53,75.72,43439.0
2018-05-16 09:30:00,75.73,75.89,75.16,75.5,18588.0,75.73,75.89,75.16,75.5,18588.0
2018-05-16 10:00:00,75.44,75.44,75.15,75.3,10942.0,75.44,75.44,75.15,75.3,10942.0
2018-05-16 10:30:00,75.35,75.41,75.25,75.25,14215.0,75.35,75.41,75.25,75.25,14215.0
2018-05-16 11:00:00,75.19,75.28,75.09,75.14,13288.0,75.19,75.28,75.09,75.14,13288.0
2018-05-16 11:30:00,75.13,75.21,75.07,75.14,27225.0,75.13,75.21,75.07,75.14,27225.0
2018-05-16 12:00:00,75.17,75.37,75.07,75.36,17948.0,75.17,75.37,75.07,75.36,17948.0
2018-05-16 12:30:00,75.37,75.46,75.33,75.37,19517.0,75.37,75.46,75.33,75.37,19517.0
2018-05-16 13:00:00,75.41,75.41,75.3,75.33,9350.0,75.41,75.41,75.3,75.33,9350.0
2018-05-16 13:30:00,75.32,75.47,75.3,75.39,88560.0,75.32,75.47,75.3,75.39,88560.0
2018-05-16 14:00:00,75.42,75.68,75.35,75.42,43874.0,75.42,75.68,75.35,75.42,43874.0
2018-05-16 14:30:00,75.42,75.6,75.31,75.47,147678.0,75.42,75.6,75.31,75.47,147678.0
2018-05-16 15:00:00,75.45,75.48,75.12,75.15,37169.0,75.45,75.48,75.12,75.15,37169.0
2018-05-16 15:30:00,75.15,75.21,74.96,75.0,145563.0,75.15,75.21,74.96,75.0,145563.0
2018-05-17 09:30:00,74.61,75.0,74.61,74.98,27536.0,74.61,75.0,74.61,74.98,27536.0
2018-05-17 10:00:00,75.0,75.18,74.97,75.14,69829.0,75.0,75.18,74.97,75.14,69829.0
2018-05-17 10:30:00,75.15,75.33,75.1,75.14,33374.0,75.15,75.33,75.1,75.14,33374.0
2018-05-17 11:00:00,75.16,75.19,74.96,75.12,20858.0,75.16,75.19,74.96,75.12,20858.0
2018-05-17 11:30:00,75.12,75.2,75.02,75.04,20111.0,75.12,75.2,75.02,75.04,20111.0
2018-05-17 12:00:00,75.06,75.08,74.95,74.95,23097.0,75.06,75.08,74.95,74.95,23097.0
2018-05-17 12:30:00,74.96,75.02,74.79,75.02,36343.0,74.96,75.02,74.79,75.02,36343.0
2018-05-17 13:00:00,75.02,75.09,74.96,75.03,41592.0,75.02,75.09,74.96,75.03,41592.0
2018-05-17 13:30:00,75.01,75.06,74.8,74.8,9885.0,75.01,75.06,74.8,74.8,9885.0
2018-05-17 14:00:00,74.81,75.05,74.65,75.03,45533.0,74.81,75.05,74.65,75.03,45533.0
2018-05-17 14:30:00,75.01,75.19,74.92,75.18,53942.0,75.01,75.19,74.92,75.18,53942.0
2018-05-17 15:00:00,75.17,75.21,74.98,75.01,24606.0,75.17,75.21,74.98,75.01,24606.0
2018-05-17 15:30:00,75.01,75.2,75.0,75.09,114620.0,75.01,75.2,75.0,75.09,114620.0
2018-05-18 09:30:00,75.2,75.46,75.01,75.19,17352.0,75.2,75.46,75.01,75.19,17352.0
2018-05-18 10:00:00,75.17,75.28,75.06,75.24,9370.0,75.17,75.28,75.06,75.24,9370.0
2018-05-18 10:30:00,75.21,75.21,75.01,75.12,6106.0,75.21,75.21,75.01,75.12,6106.0
2018-05-18 11:00:00,75.12,75.19,74.99,74.99,7991.0,75.12,75.19,74.99,74.99,7991.0
2018-05-18 11:30:00,75.0,75.09,74.97,75.03,5300.0,75.0,75.09,74.97,75.03,5300.0
2018-05-18 12:00:00,75.02,75.02,74.89,75.01,4433.0,75.02,75.02,74.89,75.01,4433.0
2018-05-18 12:30:00,75.0,75.0,74.89,74.98,5811.0,75.0,75.0,74.89,74.98,5811.0
2018-05-18 13:00:00,74.97,75.06,74.91,74.99,24623.0,74.97,75.06,74.91,74.99,24623.0
2018-05-18 13:30:00,74.98,74.98,74.84,74.96,6256.0,74.98,74.98,74.84,74.96,6256.0
2018-05-18 14:00:00,74.95,74.97,74.88,74.95,8713.0,74.95,74.97,74.88,74.95,8713.0
2018-05-18 14:30:00,74.94,74.99,74.9,74.94,10126.0,74.94,74.99,74.9,74.94,10126.0
2018-05-18 15:00:00,74.95,75.01,74.86,74.91,20233.0,74.95,75.01,74.86,74.91,20233.0
2018-05-18 15:30:00,74.89,74.95,74.62,74.63,61036.0,74.89,74.95,74.62,74.63,61036.0
2018-05-21 09:30:00,75.2,75.41,75.0,75.14,15038.0,75.2,75.41,75.0,75.14,15038.0
2018-05-21 10:00:00,75.04,75.24,74.96,75.19,12333.0,75.04,75.24,74.96,75.19,12333.0
2018-05-21 10:30:00,75.18,75.45,75.17,75.35,10780.0,75.18,75.45,75.17,75.35,10780.0
2018-05-21 11:00:00,75.36,75.38,75.01,75.01,10302.0,75.36,75.38,75.01,75.01,10302.0
2018-05-21 11:30:00,75.06,75.23,74.97,75.23,10132.0,75.06,75.23,74.97,75.23,10132.0
2018-05-21 12:00:00,75.25,75.47,75.21,75.33,7714.0,75.25,75.47,75.21,75.33,7714.0
2018-05-21 12:30:00,75.32,75.34,75.22,75.22,5500.0,75.32,75.34,75.22,75.22,5500.0
2018-05-21 13:00:00,75.23,75.28,75.12,75.15,3601.0,75.23,75.28,75.12,75.15,3601.0
2018-05-21 13:30:00,75.19,75.26,75.11,75.18,5300.0,75.19,75.26,75.11,75.18,5300.0
2018-05-21 14:00:00,75.15,75.19,75.06,75.06,8933.0,75.15,75.19,75.06,75.06,8933.0
2018-05-21 14:30:00,75.07,75.11,74.96,75.01,12481.0,75.07,75.11,74.96,75.01,12481.0
2018-05-21 15:00:00,75.01,75.15,74.97,75.09,13464.0,75.01,75.15,74.97,75.09,13464.0
2018-05-21 15:30:00,75.08,75.16,74.95,75.13,62362.0,75.08,75.16,74.95,75.13,62362.0
2018-05-22 09:30:00,75.38,75.85,75.15,75.77,33540.0,75.38,75.85,75.15,75.77,33540.0
2018-05-22 10:00:00,75.68,75.81,75.6,75.62,7880.0,75.68,75.81,75.6,75.62,7880.0
2018-05-22 10:30:00,75.63,75.8,75.62,75.62,6244.0,75.63,75.8,75.62,75.62,6244.0
2018-05-22 11:00:00,75.62,75.75,75.61,75.66,4300.0,75.62,75.75,75.61,75.66,4300.0
2018-05-22 11:30:00,75.64,75.76,75.63,75.69,5902.0,75.64,75.76,75.63,75.69,5902.0
2018-05-22 12:00:00,75.75,75.76,75.67,75.68,5169.0,75.75,75.76,75.67,75.68,5169.0
2018-05-22 12:30:00,75.69,75.69,75.57,75.57,2500.0,75.69,75.69,75.57,75.57,2500.0
2018-05-22 13:00:00,75.56,75.6,75.45,75.5,7189.0,75.56,75.6,75.45,75.5,7189.0
2018-05-22 13:30:00,75.52,75.52,75.35,75.35,14306.0,75.52,75.52,75.35,75.35,14306.0
2018-05-22 14:00:00,75.39,75.43,75.25,75.25,9354.0,75.39,75.43,75.25,75.25,9354.0
2018-05-22 14:30:00,75.27,75.36,75.12,75.12,4320.0,75.27,75.36,75.12,75.12,4320.0
2018-05-22 15:00:00,75.19,75.22,75.09,75.22,6526.0,75.19,75.22,75.09,75.22,6526.0
2018-05-22 15:30:00,75.15,75.15,74.94,75.0,43469.0,75.15,75.15,74.94,75.0,43469.0
2018-05-23 09:30:00,74.66,74.69,74.24,74.36,10655.0,74.66,74.69,74.24,74.36,10655.0
2018-05-23 10:00:00,74.34,74.45,74.26,74.41,4505.0,74.34,74.45,74.26,74.41,4505.0
2018-05-23 10:30:00,74.39,74.41,74.15,74.18,4795.0,74.39,74.41,74.15,74.18,4795.0
2018-05-23 11:00:00,74.17,74.31,74.15,74.3,7733.0,74.17,74.31,74.15,74.3,7733.0
2018-05-23 11:30:00,74.37,74.5,74.3,74.31,5399.0,74.37,74.5,74.3,74.31,5399.0
2018-05-23 12:00:00,74.26,74.37,74.18,74.22,3600.0,74.26,74.37,74.18,74.22,3600.0
2018-05-23 12:30:00,74.19,74.31,74.19,74.27,9679.0,74.19,74.31,74.19,74.27,9679.0
2018-05-23 13:00:00,74.19,74.23,74.0,74.04,11623.0,74.19,74.23,74.0,74.04,11623.0
2018-05-23 13:30:00,74.02,74.02,73.9,73.95,5430.0,74.02,74.02,73.9,73.95,5430.0
2018-05-23 14:00:00,73.98,74.21,73.96,74.2,8335.0,73.98,74.21,73.96,74.2,8335.0
2018-05-23 14:30:00,74.19,74.24,74.1,74.23,5125.0,74.19,74.24,74.1,74.23,5125.0
2018-05-23 15:00:00,74.3,74.36,74.19,74.28,13590.0,74.3,74.36,74.19,74.28,13590.0
2018-05-23 15:30:00,74.3,74.53,74.23,74.52,87243.0,74.3,74.53,74.23,74.52,87243.0
2018-05-24 09:30:00,74.4,74.75,74.4,74.52,19309.0,74.4,74.75,74.4,74.52,19309.0
2018-05-24 10:00:00,74.56,74.72,74.25,74.33,17839.0,74.56,74.72,74.25,74.33,17839.0
2018-05-24 10:30:00,74.33,74.4,73.84,73.84,20482.0,74.33,74.4,73.84,73.84,20482.0
2018-05-24 11:00:00,73.89,74.36,73.89,74.36,17197.0,73.89,74.36,73.89,74.36,17197.0
2018-05-24 11:30:00,74.38,74.72,74.38,74.72,10969.0,74.38,74.72,74.38,74.72,10969.0
2018-05-24 12:00:00,74.73,74.73,74.64,74.69,10752.0,74.73,74.73,74.64,74.69,10752.0
2018-05-24 12:30:00,74.71,74.94,74.61,74.85,46648.0,74.71,74.94,74.61,74.85,46648.0
2018-05-24 13:00:00,74.85,74.96,74.82,74.88,10399.0,74.85,74.96,74.82,74.88,10399.0
2018-05-24 13:30:00,74.9,74.95,74.81,74.86,9899.0,74.9,74.95,74.81,74.86,9899.0
2018-05-24 14:00:00,74.83,74.91,74.77,74.83,13991.0,74.83,74.91,74.77,74.83,13991.0
2018-05-24 14:30:00,74.86,74.9,74.66,74.69,8649.0,74.86,74.9,74.66,74.69,8649.0
2018-05-24 15:00:00,74.63,74.79,74.61,74.72,16454.0,74.63,74.79,74.61,74.72,16454.0
2018-05-24 15:30:00,74.72,74.77,74.56,74.67,43806.0,74.72,74.77,74.56,74.67,43806.0
2018-05-25 09:30:00,74.35,74.68,74.26,74.6,9488.0,74.35,74.68,74.26,74.6,9488.0
2018-05-25 10:00:00,74.77,74.77,74.57,74.68,7094.0,74.77,74.77,74.57,74.68,7094.0
2018-05-25 10:30:00,74.65,74.75,74.45,74.54,8980.0,74.65,74.75,74.45,74.54,8980.0
2018-05-25 11:00:00,74.53,74.63,74.46,74.54,15509.0,74.53,74.63,74.46,74.54,15509.0
2018-05-25 11:30:00,74.52,74.58,74.42,74.47,7910.0,74.52,74.58,74.42,74.47,7910.0
2018-05-25 12:00:00,74.41,74.43,74.3,74.43,8969.0,74.41,74.43,74.3,74.43,8969.0
2018-05-25 12:30:00,74.42,74.42,74.25,74.25,20714.0,74.42,74.42,74.25,74.25,20714.0
2018-05-25 13:00:00,74.25,74.39,74.25,74.3,10166.0,74.25,74.39,74.25,74.3,10166.0
2018-05-25 13:30:00,74.31,74.34,74.14,74.15,18889.0,74.31,74.34,74.14,74.15,18889.0
2018-05-25 14:00:00,74.16,74.28,74.13,74.21,14528.0,74.16,74.28,74.13,74.21,14528.0
2018-05-25 14:30:00,74.21,74.25,74.02,74.08,5219.0,74.21,74.25,74.02,74.08,5219.0
2018-05-25 15:00:00,74.08,74.24,74.07,74.24,21210.0,74.08,74.24,74.07,74.24,21210.0
2018-05-25 15:30:00,74.25,74.36,74.17,74.22,56820.0,74.25,74.36,74.17,74.22,56820.0
2018-05-29 09:30:00,73.62,74.38,73.62,74.1,12245.0,73.62,74.38,73.62,74.1,12245.0
2018-05-29 10:00:00,74.26,74.56,74.26,74.5,9857.0,74.26,74.56,74.26,74.5,9857.0
2018-05-29 10:30:00,74.45,74.49,74.25,74.26,9273.0,74.45,74.49,74.25,74.26,9273.0
2018-05-29 11:00:00,74.26,74.32,74.1,74.2,14341.0,74.26,74.32,74.1,74.2,14341.0
2018-05-29 11:30:00,74.15,74.26,74.07,74.11,22223.0,74.15,74.26,74.07,74.11,22223.0
2018-05-29 12:00:00,74.07,74.07,73.63,73.91,13156.0,74.07,74.07,73.63,73.91,13156.0
2018-05-29 12:30:00,73.86,74.33,73.86,74.33,7458.0,73.86,74.33,73.86,74.33,7458.0
2018-05-29 13:00:00,74.26,74.3,74.21,74.26,9666.0,74.26,74.3,74.21,74.26,9666.0
2018-05-29 13:30:00,74.22,74.34,74.13,74.16,13289.0,74.22,74.34,74.13,74.16,13289.0
2018-05-29 14:00:00,74.12,74.14,73.95,74.11,7153.0,74.12,74.14,73.95,74.11,7153.0
2018-05-29 14:30:00,74.13,74.26,74.05,74.07,14210.0,74.13,74.26,74.05,74.07,14210.0
2018-05-29 15:00:00,74.09,74.18,74.07,74.18,21998.0,74.09,74.18,74.07,74.18,21998.0
2018-05-29 15:30:00,74.18,74.51,74.16,74.36,60558.0,74.18,74.51,74.16,74.36,60558.0
2018-05-30 09:30:00,74.71,75.35,74.71,75.35,15479.0,74.71,75.35,74.71,75.35,15479.0
2018-05-30 10:00:00,75.36,75.6,75.31,75.6,14769.0,75.36,75.6,75.31,75.6,14769.0
2018-05-30 10:30:00,75.6,76.04,75.59,76.0,35957.0,75.6,76.04,75.59,76.0,35957.0
2018-05-30 11:00:00,76.02,76.08,75.73,75.88,16576.0,76.02,76.08,75.73,75.88,16576.0
2018-05-30 11:30:00,75.86,76.07,75.83,75.99,13516.0,75.86,76.07,75.83,75.99,13516.0
2018-05-30 12:00:00,75.98,76.22,75.96,76.08,28694.0,75.98,76.22,75.96,76.08,28694.0
2018-05-30 12:30:00,76.08,76.13,75.93,76.11,15193.0,76.08,76.13,75.93,76.11,15193.0
2018-05-30 13:00:00,76.1,76.19,75.9,76.0,14624.0,76.1,76.19,75.9,76.0,14624.0
2018-05-30 13:30:00,75.95,76.22,75.95,76.03,26863.0,75.95,76.22,75.95,76.03,26863.0
2018-05-30 14:00:00,76.0,76.09,75.89,75.92,14283.0,76.0,76.09,75.89,75.92,14283.0
2018-05-30 14:30:00,75.91,75.96,75.74,75.74,14713.0,75.91,75.96,75.74,75.74,14713.0
2018-05-30 15:00:00,75.77,75.85,75.68,75.7,19321.0,75.77,75.85,75.68,75.7,19321.0
2018-05-30 15:30:00,75.7,75.71,75.28,75.35,77635.0,75.7,75.71,75.28,75.35,77635.0
2018-05-31 09:30:00,75.53,75.66,74.98,75.26,13627.0,75.53,75.66,74.98,75.26,13627.0
2018-05-31 10:00:00,75.29,75.31,75.09,75.18,18983.0,75.29,75.31,75.09,75.18,18983.0
2018-05-31 10:30:00,75.12,75.18,74.86,75.08,23668.0,75.12,75.18,74.86,75.08,23668.0
2018-05-31 11:00:00,75.04,75.12,74.94,75.02,22005.0,75.04,75.12,74.94,75.02,22005.0
2018-05-31 11:30:00,75.05,75.3,74.9,75.19,25567.0,75.05,75.3,74.9,75.19,25567.0
2018-05-31 12:00:00,75.15,75.18,74.86,74.89,10816.0,75.15,75.18,74.86,74.89,10816.0
2018-05-31 12:30:00,74.87,74.89,74.66,74.71,5122.0,74.87,74.89,74.66,74.71,5122.0
2018-05-31 13:00:00,74.73,74.73,74.42,74.45,7237.0,74.73,74.73,74.42,74.45,7237.0
2018-05-31 13:30:00,74.46,74.5,74.15,74.17,10643.0,74.46,74.5,74.15,74.17,10643.0
2018-05-31 14:00:00,74.12,74.37,74.08,74.23,7498.0,74.12,74.37,74.08,74.23,7498.0
2018-05-31 14:30:00,74.22,74.27,74.09,74.18,16039.0,74.22,74.27,74.09,74.18,16039.0
2018-05-31 15:00:00,74.2,74.37,74.16,74.29,18646.0,74.2,74.37,74.16,74.29,18646.0
2018-05-31 15:30:00,74.27,74.29,74.02,74.12,88599.0,74.27,74.29,74.02,74.12,88599.0
2018-06-01 09:30:00,74.79,75.04,74.42,74.92,11607.0,74.79,75.04,74.42,74.92,11607.0
2018-06-01 10:00:00,74.93,75.34,74.9,74.95,14185.0,74.93,75.34,74.9,74.95,14185.0
2018-06-01 10:30:00,74.96,75.26,74.83,75.16,9229.0,74.96,75.26,74.83,75.16,9229.0
2018-06-01 11:00:00,75.14,75.31,74.93,75.28,10771.0,75.14,75.31,74.93,75.28,10771.0
2018-06-01 11:30:00,75.22,75.47,75.22,75.26,3721.0,75.22,75.47,75.22,75.26,3721.0
2018-06-01 12:00:00,75.29,75.33,75.13,75.15,3359.0,75.29,75.33,75.13,75.15,3359.0
2018-06-01 12:30:00,75.17,75.42,75.14,75.37,13588.0,75.17,75.42,75.14,75.37,13588.0
2018-06-01 13:00:00,75.39,75.5,75.38,75.46,6632.0,75.39,75.5,75.38,75.46,6632.0
2018-06-01 13:30:00,75.45,75.48,75.31,75.44,7702.0,75.45,75.48,75.31,75.44,7702.0
2018-06-01 14:00:00,75.4,75.42,75.11,75.2,6122.0,75.4,75.42,75.11,75.2,6122.0
2018-06-01 14:30:00,75.2,75.21,75.11,75.19,18675.0,75.2,75.21,75.11,75.19,18675.0
2018-06-01 15:00:00,75.18,75.3,75.1,75.29,15820.0,75.18,75.3,75.1,75.29,15820.0
2018-06-01 15:30:00,75.29,75.55,75.28,75.39,106080.0,75.29,75.55,75.28,75.39,106080.0
2018-06-04 09:30:00,75.43,75.54,75.17,75.22,7963.0,75.43,75.54,75.17,75.22,7963.0
2018-06-04 10:00:00,75.3,75.48,75.27,75.44,6556.0,75.3,75.48,75.27,75.44,6556.0
2018-06-04 10:30:00,75.35,75.41,75.07,75.16,7770.0,75.35,75.41,75.07,75.16,7770.0
2018-06-04 11:00:00,75.2,75.22,74.84,75.02,11878.0,75.2,75.22,74.84,75.02,11878.0
2018-06-04 11:30:00,75.16,75.24,75.05,75.11,5103.0,75.16,75.24,75.05,75.11,5103.0
2018-06-04 12:00:00,75.13,75.19,74.98,75.13,5898.0,75.13,75.19,74.98,75.13,5898.0
2018-06-04 12:30:00,75.13,75.35,75.11,75.34,6643.0,75.13,75.35,75.11,75.34,6643.0
2018-06-04 13:00:00,75.37,75.66,75.35,75.65,11297.0,75.37,75.66,75.35,75.65,11297.0
2018-06-04 13:30:00,75.63,75.75,75.54,75.73,14926.0,75.63,75.75,75.54,75.73,14926.0
2018-06-04 14:00:00,75.77,75.88,75.6,75.69,13351.0,75.77,75.88,75.6,75.69,13351.0
2018-06-04 14:30:00,75.6,75.82,75.57,75.79,9361.0,75.6,75.82,75.57,75.79,9361.0
2018-06-04 15:00:00,75.79,75.79,75.72,75.74,9892.0,75.79,75.79,75.72,75.74,9892.0
2018-06-04 15:30:00,75.75,75.75,75.54,75.71,59515.0,75.75,75.75,75.54,75.71,59515.0
2018-06-05 09:30:00,75.66,75.94,75.62,75.65,20257.0,75.66,75.94,75.62,75.65,20257.0
2018-06-05 10:00:00,75.66,76.02,75.59,75.95,30342.0,75.66,76.02,75.59,75.95,30342.0
2018-06-05 10:30:00,76.0,76.0,75.56,75.56,10543.0,76.0,76.0,75.56,75.56,10543.0
2018-06-05 11:00:00,75.47,75.71,75.23,75.66,17831.0,75.47,75.71,75.23,75.66,17831.0
2018-06-05 11:30:00,75.67,75.78,75.63,75.78,5098.0,75.67,75.78,75.63,75.78,5098.0
2018-06-05 12:00:00,75.78,75.91,75.58,75.86,29545.0,75.78,75.91,75.58,75.86,29545.0
2018-06-05 12:30:00,75.85,76.07,75.77,76.07,8344.0,75.85,76.07,75.77,76.07,8344.0
2018-06-05 13:00:00,76.06,76.33,76.05,76.29,12700.0,76.06,76.33,76.05,76.29,12700.0
2018-06-05 13:30:00,76.33,76.54,76.33,76.48,12868.0,76.33,76.54,76.33,76.48,12868.0
2018-06-05 14:00:00,76.48,76.86,76.48,76.77,32876.0,76.48,76.86,76.48,76.77,32876.0
2018-06-05 14:30:00,76.77,76.97,76.69,76.86,30848.0,76.77,76.97,76.69,76.86,30848.0
2018-06-05 15:00:00,76.84,76.84,76.64,76.72,15516.0,76.84,76.84,76.64,76.72,15516.0
2018-06-05 15:30:00,76.7,76.87,76.69,76.75,52405.0,76.7,76.87,76.69,76.75,52405.0
2018-06-06 09:30:00,77.13,77.13,76.16,76.23,12441.0,77.13,77.13,76.16,76.23,12441.0
2018-06-06 10:00:00,76.22,76.49,76.04,76.43,12387.0,76.22,76.49,76.04,76.43,12387.0
2018-06-06 10:30:00,76.39,76.6,76.35,76.41,3829.0,76.39,76.6,76.35,76.41,3829.0
2018-06-06 11:00:00,76.4,76.69,76.4,76.69,6042.0,76.4,76.69,76.4,76.69,6042.0
2018-06-06 11:30:00,76.69,76.69,76.34,76.38,7102.0,76.69,76.69,76.34,76.38,7102.0
2018-06-06 12:00:00,76.42,76.42,76.23,76.31,10493.0,76.42,76.42,76.23,76.31,10493.0
2018-06-06 12:30:00,76.34,76.43,76.33,76.42,4207.0,76.34,76.43,76.33,76.42,4207.0
2018-06-06 13:00:00,76.46,76.68,76.46,76.67,9225.0,76.46,76.68,76.46,76.67,9225.0
2018-06-06 13:30:00,76.67,76.75,76.66,76.71,4145.0,76.67,76.75,76.66,76.71,4145.0
2018-06-06 14:00:00,76.7,76.88,76.69,76.86,6439.0,76.7,76.88,76.69,76.86,6439.0
2018-06-06 14:30:00,76.83,77.03,76.77,77.0,9666.0,76.83,77.03,76.77,77.0,9666.0
2018-06-06 15:00:00,77.0,77.27,76.97,77.26,12944.0,77.0,77.27,76.97,77.26,12944.0
2018-06-06 15:30:00,77.26,77.44,77.13,77.39,87830.0,77.26,77.44,77.13,77.39,87830.0
2018-06-07 09:30:00,77.47,77.74,77.26,77.61,8475.0,77.47,77.74,77.26,77.61,8475.0
2018-06-07 10:00:00,77.73,77.84,77.65,77.71,7162.0,77.73,77.84,77.65,77.71,7162.0
2018-06-07 10:30:00,77.72,78.02,77.57,77.89,19982.0,77.72,78.02,77.57,77.89,19982.0
2018-06-07 11:00:00,77.83,77.83,77.61,77.61,7181.0,77.83,77.83,77.61,77.61,7181.0
2018-06-07 11:30:00,77.62,77.7,77.41,77.44,16103.0,77.62,77.7,77.41,77.44,16103.0
2018-06-07 12:00:00,77.41,77.51,77.31,77.51,7767.0,77.41,77.51,77.31,77.51,7767.0
2018-06-07 12:30:00,77.37,77.38,77.23,77.33,4359.0,77.37,77.38,77.23,77.33,4359.0
2018-06-07 13:00:00,77.31,77.31,77.09,77.14,5073.0,77.31,77.31,77.09,77.14,5073.0
2018-06-07 13:30:00,77.12,77.26,77.01,77.13,8780.0,77.12,77.26,77.01,77.13,8780.0
2018-06-07 14:00:00,77.14,77.37,77.08,77.21,8143.0,77.14,77.37,77.08,77.21,8143.0
2018-06-07 14:30:00,77.2,77.53,77.18,77.45,29645.0,77.2,77.53,77.18,77.45,29645.0
2018-06-07 15:00:00,77.46,77.73,77.32,77.71,50927.0,77.46,77.73,77.32,77.71,50927.0
2018-06-07 15:30:00,77.71,77.71,77.43,77.53,62511.0,77.71,77.71,77.43,77.53,62511.0
2018-06-08 09:30:00,77.6,77.6,76.96,77.37,12718.0,77.6,77.6,76.96,77.37,12718.0
2018-06-08 10:00:00,77.47,77.69,77.39,77.41,4697.0,77.47,77.69,77.39,77.41,4697.0
2018-06-08 10:30:00,77.42,77.55,77.25,77.52,9096.0,77.42,77.55,77.25,77.52,9096.0
2018-06-08 11:00:00,77.52,77.63,77.39,77.55,30545.0,77.52,77.63,77.39,77.55,30545.0
2018-06-08 11:30:00,77.56,77.72,77.32,77.65,13351.0,77.56,77.72,77.32,77.65,13351.0
2018-06-08 12:00:00,77.63,77.81,77.63,77.81,3109.0,77.63,77.81,77.63,77.81,3109.0
2018-06-08 12:30:00,77.85,77.95,77.79,77.95,6476.0,77.85,77.95,77.79,77.95,6476.0
2018-06-08 13:00:00,77.94,77.98,77.81,77.81,10200.0,77.94,77.98,77.81,77.81,10200.0
2018-06-08 13:30:00,77.87,77.95,77.62,77.87,34936.0,77.87,77.95,77.62,77.87,34936.0
2018-06-08 14:00:00,77.83,77.87,77.51,77.57,10651.0,77.83,77.87,77.51,77.57,10651.0
2018-06-08 14:30:00,77.56,77.67,77.48,77.48,15686.0,77.56,77.67,77.48,77.48,15686.0
2018-06-08 15:00:00,77.51,77.72,77.49,77.72,24614.0,77.51,77.72,77.49,77.72,24614.0
2018-06-08 15:30:00,77.72,77.76,77.59,77.74,70083.0,77.72,77.76,77.59,77.74,70083.0
2018-06-11 09:30:00,78.23,78.64,77.74,78.64,50686.0,78.23,78.64,77.74,78.64,50686.0
2018-06-11 10:00:00,78.64,78.94,78.62,78.66,14786.0,78.64,78.94,78.62,78.66,14786.0
2018-06-11 10:30:00,78.61,78.65,78.24,78.24,5618.0,78.61,78.65,78.24,78.24,5618.0
2018-06-11 11:00:00,78.23,78.36,78.17,78.27,3947.0,78.23,78.36,78.17,78.27,3947.0
2018-06-11 11:30:00,78.3,78.52,78.29,78.48,5317.0,78.3,78.52,78.29,78.48,5317.0
2018-06-11 12:00:00,78.51,78.68,78.43,78.65,3921.0,78.51,78.68,78.43,78.65,3921.0
2018-06-11 12:30:00,78.64,78.65,78.44,78.5,4157.0,78.64,78.65,78.44,78.5,4157.0
2018-06-11 13:00:00,78.46,78.47,78.31,78.34,7988.0,78.46,78.47,78.31,78.34,7988.0
2018-06-11 13:30:00,78.32,78.38,78.27,78.35,3875.0,78.32,78.38,78.27,78.35,3875.0
2018-06-11 14:00:00,78.35,78.4,78.29,78.33,4740.0,78.35,78.4,78.29,78.33,4740.0
2018-06-11 14:30:00,78.35,78.36,78.25,78.33,6680.0,78.35,78.36,78.25,78.33,6680.0
2018-06-11 15:00:00,78.34,78.52,78.34,78.5,8274.0,78.34,78.52,78.34,78.5,8274.0
2018-06-11 15:30:00,78.45,78.46,78.19,78.21,57467.0,78.45,78.46,78.19,78.21,57467.0
2018-06-12 09:30:00,78.2,78.34,77.88,77.99,15700.0,78.2,78.34,77.88,77.99,15700.0
2018-06-12 10:00:00,77.89,78.13,77.83,77.95,9702.0,77.89,78.13,77.83,77.95,9702.0
2018-06-12 10:30:00,78.1,78.27,77.98,78.26,14881.0,78.1,78.27,77.98,78.26,14881.0
2018-06-12 11:00:00,78.29,78.37,78.18,78.36,47435.0,78.29,78.37,78.18,78.36,47435.0
2018-06-12 11:30:00,78.38,78.66,78.36,78.47,13209.0,78.38,78.66,78.36,78.47,13209.0
2018-06-12 12:00:00,78.41,78.65,78.4,78.59,14901.0,78.41,78.65,78.4,78.59,14901.0
2018-06-12 12:30:00,78.59,78.67,78.34,78.42,44930.0,78.59,78.67,78.34,78.42,44930.0
2018-06-12 13:00:00,78.41,78.55,78.35,78.51,14958.0,78.41,78.55,78.35,78.51,14958.0
2018-06-12 13:30:00,78.44,78.55,78.41,78.52,19607.0,78.44,78.55,78.41,78.52,19607.0
2018-06-12 14:00:00,78.52,78.53,78.34,78.38,31826.0,78.52,78.53,78.34,78.38,31826.0
2018-06-12 14:30:00,78.4,78.53,78.38,78.42,34812.0,78.4,78.53,78.38,78.42,34812.0
2018-06-12 15:00:00,78.42,78.5,78.11,78.26,48844.0,78.42,78.5,78.11,78.26,48844.0
2018-06-12 15:30:00,78.27,78.41,78.24,78.37,63332.0,78.27,78.41,78.24,78.37,63332.0
2018-06-13 09:30:00,78.29,78.29,77.81,78.11,57325.0,78.29,78.29,77.81,78.11,57325.0
2018-06-13 10:00:00,78.15,78.61,78.15,78.56,25790.0,78.15,78.61,78.15,78.56,25790.0
2018-06-13 10:30:00,78.55,78.75,78.55,78.71,5660.0,78.55,78.75,78.55,78.71,5660.0
2018-06-13 11:00:00,78.7,78.75,78.63,78.72,10633.0,78.7,78.75,78.63,78.72,10633.0
2018-06-13 11:30:00,78.73,78.83,78.64,78.82,10134.0,78.73,78.83,78.64,78.82,10134.0
2018-06-13 12:00:00,78.83,78.88,78.54,78.56,21736.0,78.83,78.88,78.54,78.56,21736.0
2018-06-13 12:30:00,78.55,78.62,78.49,78.49,23221.0,78.55,78.62,78.49,78.49,23221.0
2018-06-13 13:00:00,78.48,78.57,78.33,78.53,9236.0,78.48,78.57,78.33,78.53,9236.0
2018-06-13 13:30:00,78.54,78.62,78.52,78.61,12127.0,78.54,78.62,78.52,78.61,12127.0
2018-06-13 14:00:00,78.57,78.57,78.04,78.22,33635.0,78.57,78.57,78.04,78.22,33635.0
2018-06-13 14:30:00,78.21,78.44,78.17,78.37,17084.0,78.21,78.44,78.17,78.37,17084.0
2018-06-13 15:00:00,78.37,78.56,78.19,78.19,17034.0,78.37,78.56,78.19,78.19,17034.0
2018-06-13 15:30:00,78.19,78.43,78.12,78.29,96073.0,78.19,78.43,78.12,78.29,96073.0
2018-06-14 09:30:00,78.58,78.58,78.23,78.41,9138.0,78.58,78.58,78.23,78.41,9138.0
2018-06-14 10:00:00,78.48,78.66,78.36,78.36,11700.0,78.48,78.66,78.36,78.36,11700.0
2018-06-14 10:30:00,78.4,78.45,78.23,78.27,15438.0,78.4,78.45,78.23,78.27,15438.0
2018-06-14 11:00:00,78.15,78.22,77.92,77.95,5994.0,78.15,78.22,77.92,77.95,5994.0
2018-06-14 11:30:00,77.97,78.33,77.9,78.24,8082.0,77.97,78.33,77.9,78.24,8082.0
2018-06-14 12:00:00,78.26,78.44,78.26,78.34,8570.0,78.26,78.44,78.26,78.34,8570.0
2018-06-14 12:30:00,78.34,78.82,78.32,78.72,28362.0,78.34,78.82,78.32,78.72,28362.0
2018-06-14 13:00:00,78.72,79.0,78.62,79.0,21962.0,78.72,79.0,78.62,79.0,21962.0
2018-06-14 13:30:00,79.0,79.32,78.95,79.25,28830.0,79.0,79.32,78.95,79.25,28830.0
2018-06-14 14:00:00,79.24,79.27,78.98,79.1,16738.0,79.24,79.27,78.98,79.1,16738.0
2018-06-14 14:30:00,79.07,79.26,79.02,79.04,10157.0,79.07,79.26,79.02,79.04,10157.0
2018-06-14 15:00:00,79.05,79.18,78.97,79.18,13513.0,79.05,79.18,78.97,79.18,13513.0
2018-06-14 15:30:00,79.17,79.3,78.98,79.1,67840.0,79.17,79.3,78.98,79.1,67840.0
2018-06-15 09:30:00,78.76,78.78,77.85,78.02,140771.0,78.76,78.78,77.85,78.02,140771.0
2018-06-15 10:00:00,78.0,78.46,77.92,78.32,24169.0,78.0,78.46,77.92,78.32,24169.0
2018-06-15 10:30:00,78.27,78.27,77.94,78.18,11187.0,78.27,78.27,77.94,78.18,11187.0
2018-06-15 11:00:00,78.2,78.36,78.2,78.32,5494.0,78.2,78.36,78.2,78.32,5494.0
2018-06-15 11:30:00,78.16,78.45,78.15,78.45,4085.0,78.16,78.45,78.15,78.45,4085.0
2018-06-15 12:00:00,78.47,78.56,78.37,78.46,8815.0,78.47,78.56,78.37,78.46,8815.0
2018-06-15 12:30:00,78.48,78.82,78.48,78.81,6702.0,78.48,78.82,78.48,78.81,6702.0
2018-06-15 13:00:00,78.8,79.07,78.78,78.93,10501.0,78.8,79.07,78.78,78.93,10501.0
2018-06-15 13:30:00,78.98,79.04,78.89,78.95,7625.0,78.98,79.04,78.89,78.95,7625.0
2018-06-15 14:00:00,78.98,79.33,78.94,79.33,11808.0,78.98,79.33,78.94,79.33,11808.0
2018-06-15 14:30:00,79.34,79.46,79.33,79.44,5900.0,79.34,79.46,79.33,79.44,5900.0
2018-06-15 15:00:00,79.46,79.59,79.35,79.59,14391.0,79.46,79.59,79.35,79.59,14391.0
2018-06-15 15:30:00,79.57,79.68,79.28,79.49,99654.0,79.57,79.68,79.28,79.49,99654.0
2018-06-18 09:30:00,78.72,78.78,78.29,78.5,35746.0,78.72,78.78,78.29,78.5,35746.0
2018-06-18 10:00:00,78.64,78.86,78.52,78.86,8156.0,78.64,78.86,78.52,78.86,8156.0
2018-06-18 10:30:00,78.89,79.23,78.86,78.97,17943.0,78.89,79.23,78.86,78.97,17943.0
2018-06-18 11:00:00,78.97,79.27,78.97,79.11,8879.0,78.97,79.27,78.97,79.11,8879.0
2018-06-18 11:30:00,79.06,79.14,78.96,78.96,14131.0,79.06,79.14,78.96,78.96,14131.0
2018-06-18 12:00:00,78.99,79.0,78.86,78.89,7491.0,78.99,79.0,78.86,78.89,7491.0
2018-06-18 12:30:00,78.84,79.04,78.8,79.04,5679.0,78.84,79.04,78.8,79.04,5679.0
2018-06-18 13:00:00,79.03,79.11,78.99,79.07,3978.0,79.03,79.11,78.99,79.07,3978.0
2018-06-18 13:30:00,79.05,79.05,78.91,78.91,6613.0,79.05,79.05,78.91,78.91,6613.0
2018-06-18 14:00:00,78.89,79.08,78.82,79.03,8655.0,78.89,79.08,78.82,79.03,8655.0
2018-06-18 14:30:00,79.03,79.11,78.82,78.84,11203.0,79.03,79.11,78.82,78.84,11203.0
2018-06-18 15:00:00,78.82,78.82,78.72,78.79,12375.0,78.82,78.82,78.72,78.79,12375.0
2018-06-18 15:30:00,78.8,78.8,78.52,78.6,47722.0,78.8,78.8,78.52,78.6,47722.0
2018-06-19 09:30:00,77.81,78.08,77.19,77.19,20510.0,77.81,78.08,77.19,77.19,20510.0
2018-06-19 10:00:00,77.14,77.3,76.88,76.88,13355.0,77.14,77.3,76.88,76.88,13355.0
2018-06-19 10:30:00,76.85,77.33,76.66,77.29,23438.0,76.85,77.33,76.66,77.29,23438.0
2018-06-19 11:00:00,77.26,77.57,77.24,77.42,7938.0,77.26,77.57,77.24,77.42,7938.0
2018-06-19 11:30:00,77.4,77.64,77.32,77.64,4700.0,77.4,77.64,77.32,77.64,4700.0
2018-06-19 12:00:00,77.63,77.92,77.57,77.79,5287.0,77.63,77.92,77.57,77.79,5287.0
2018-06-19 12:30:00,77.84,77.96,77.75,77.93,8218.0,77.84,77.96,77.75,77.93,8218.0
2018-06-19 13:00:00,77.95,78.07,77.9,78.01,4091.0,77.95,78.07,77.9,78.01,4091.0
2018-06-19 13:30:00,78.01,78.17,77.95,78.08,6101.0,78.01,78.17,77.95,78.08,6101.0
2018-06-19 14:00:00,78.08,78.29,78.07,78.25,9617.0,78.08,78.29,78.07,78.25,9617.0
2018-06-19 14:30:00,78.22,78.34,78.18,78.31,7965.0,78.22,78.34,78.18,78.31,7965.0
2018-06-19 15:00:00,78.29,78.31,78.16,78.17,30984.0,78.29,78.31,78.16,78.17,30984.0
2018-06-19 15:30:00,78.18,78.45,78.0,78.44,74112.0,78.18,78.45,78.0,78.44,74112.0
2018-06-20 09:30:00,79.05,79.05,78.43,78.49,26151.0,79.05,79.05,78.43,78.49,26151.0
2018-06-20 10:00:00,78.51,78.81,78.48,78.52,15229.0,78.51,78.81,78.48,78.52,15229.0
2018-06-20 10:30:00,78.58,78.93,78.5,78.93,14629.0,78.58,78.93,78.5,78.93,14629.0
2018-06-20 11:00:00,78.92,79.09,78.84,79.05,13182.0,78.92,79.09,78.84,79.05,13182.0
2018-06-20 11:30:00,79.03,79.08,78.9,78.97,11093.0,79.03,79.08,78.9,78.97,11093.0
2018-06-20 12:00:00,78.97,79.21,78.94,79.19,9120.0,78.97,79.21,78.94,79.19,9120.0
2018-06-20 12:30:00,79.19,79.28,79.01,79.1,18256.0,79.19,79.28,79.01,79.1,18256.0
2018-06-20 13:00:00,79.07,79.1,79.02,79.04,8770.0,79.07,79.1,79.02,79.04,8770.0
2018-06-20 13:30:00,79.07,79.19,79.05,79.14,11538.0,79.07,79.19,79.05,79.14,11538.0
2018-06-20 14:00:00,79.11,79.13,79.05,79.07,10282.0,79.11,79.13,79.05,79.07,10282.0
2018-06-20 14:30:00,79.07,79.18,79.04,79.06,14528.0,79.07,79.18,79.04,79.06,14528.0
2018-06-20 15:00:00,79.07,79.08,78.98,79.05,26180.0,79.07,79.08,78.98,79.05,26180.0
2018-06-20 15:30:00,79.05,79.07,78.84,78.89,74745.0,79.05,79.07,78.84,78.89,74745.0
2018-06-21 09:30:00,78.96,79.0,78.73,78.78,8405.0,78.96,79.0,78.73,78.78,8405.0
2018-06-21 10:00:00,78.78,78.78,78.17,78.17,7327.0,78.78,78.78,78.17,78.17,7327.0
2018-06-21 10:30:00,78.23,78.39,78.1,78.23,5063.0,78.23,78.39,78.1,78.23,5063.0
2018-06-21 11:00:00,78.21,78.45,78.21,78.35,5554.0,78.21,78.45,78.21,78.35,5554.0
2018-06-21 11:30:00,78.27,78.54,78.27,78.43,7136.0,78.27,78.54,78.27,78.43,7136.0
2018-06-21 12:00:00,78.42,78.44,78.19,78.35,6661.0,78.42,78.44,78.19,78.35,6661.0
2018-06-21 12:30:00,78.38,78.39,78.23,78.36,4200.0,78.38,78.39,78.23,78.36,4200.0
2018-06-21 13:00:00,78.34,78.34,78.18,78.31,3333.0,78.34,78.34,78.18,78.31,3333.0
2018-06-21 13:30:00,78.28,78.39,78.21,78.35,5940.0,78.28,78.39,78.21,78.35,5940.0
2018-06-21 14:00:00,78.32,78.39,78.28,78.3,4602.0,78.32,78.39,78.28,78.3,4602.0
2018-06-21 14:30:00,78.33,78.33,78.14,78.15,5653.0,78.33,78.33,78.14,78.15,5653.0
2018-06-21 15:00:00,78.16,78.22,77.94,78.1,12835.0,78.16,78.22,77.94,78.1,12835.0
2018-06-21 15:30:00,78.09,78.09,77.76,77.89,49580.0,78.09,78.09,77.76,77.89,49580.0
2018-06-22 09:30:00,78.38,78.38,77.49,77.91,11460.0,78.38,78.38,77.49,77.91,11460.0
2018-06-22 10:00:00,77.89,78.03,77.74,77.76,14253.0,77.89,78.03,77.74,77.76,14253.0
2018-06-22 10:30:00,77.7,77.77,77.58,77.72,11509.0,77.7,77.77,77.58,77.72,11509.0
2018-06-22 11:00:00,77.75,77.86,77.7,77.86,12605.0,77.75,77.86,77.7,77.86,12605.0
2018-06-22 11:30:00,77.84,77.9,77.72,77.72,6041.0,77.84,77.9,77.72,77.72,6041.0
2018-06-22 12:00:00,77.74,77.8,77.71,77.71,5384.0,77.74,77.8,77.71,77.71,5384.0
2018-06-22 12:30:00,77.71,77.71,77.6,77.64,5367.0,77.71,77.71,77.6,77.64,5367.0
2018-06-22 13:00:00,77.64,77.75,77.64,77.71,6500.0,77.64,77.75,77.64,77.71,6500.0
2018-06-22 13:30:00,77.72,77.85,77.67,77.8,7341.0,77.72,77.85,77.67,77.8,7341.0
2018-06-22 14:00:00,77.8,77.81,77.57,77.59,9051.0,77.8,77.81,77.57,77.59,9051.0
2018-06-22 14:30:00,77.59,77.74,77.58,77.69,12008.0,77.59,77.74,77.58,77.69,12008.0
2018-06-22 15:00:00,77.69,77.84,77.62,77.75,14375.0,77.69,77.84,77.62,77.75,14375.0
2018-06-22 15:30:00,77.74,77.77,77.45,77.58,66781.0,77.74,77.77,77.45,77.58,66781.0
2018-06-25 09:30:00,77.1,77.1,75.84,75.99,14413.0,77.1,77.1,75.84,75.99,14413.0
2018-06-25 10:00:00,76.05,76.12,75.8,76.09,22604.0,76.05,76.12,75.8,76.09,22604.0
2018-06-25 10:30:00,76.12,76.25,75.85,76.08,38504.0,76.12,76.25,75.85,76.08,38504.0
2018-06-25 11:00:00,76.17,76.24,75.64,75.7,29647.0,76.17,76.24,75.64,75.7,29647.0
2018-06-25 11:30:00,75.73,75.74,75.45,75.56,10644.0,75.73,75.74,75.45,75.56,10644.0
2018-06-25 12:00:00,75.56,75.65,75.39,75.53,9309.0,75.56,75.65,75.39,75.53,9309.0
2018-06-25 12:30:00,75.51,75.87,75.51,75.87,9912.0,75.51,75.87,75.51,75.87,9912.0
2018-06-25 13:00:00,75.87,75.97,75.75,75.96,9464.0,75.87,75.97,75.75,75.96,9464.0
2018-06-25 13:30:00,75.92,76.43,75.92,76.24,17687.0,75.92,76.43,75.92,76.24,17687.0
2018-06-25 14:00:00,76.23,76.26,75.99,76.09,25411.0,76.23,76.26,75.99,76.09,25411.0
2018-06-25 14:30:00,76.05,76.06,75.68,75.77,12084.0,76.05,76.06,75.68,75.77,12084.0
2018-06-25 15:00:00,75.77,75.91,75.45,75.46,30598.0,75.77,75.91,75.45,75.46,30598.0
2018-06-25 15:30:00,75.46,76.16,75.45,76.01,67568.0,75.46,76.16,75.45,76.01,67568.0
2018-06-26 09:30:00,76.06,76.51,75.93,76.02,10452.0,76.06,76.51,75.93,76.02,10452.0
2018-06-26 10:00:00,76.01,76.13,75.72,75.72,11230.0,76.01,76.13,75.72,75.72,11230.0
2018-06-26 10:30:00,75.67,76.1,75.67,76.06,21865.0,75.67,76.1,75.67,76.06,21865.0
2018-06-26 11:00:00,76.03,76.5,75.99,76.42,15577.0,76.03,76.5,75.99,76.42,15577.0
2018-06-26 11:30:00,76.37,76.72,76.36,76.71,7735.0,76.37,76.72,76.36,76.71,7735.0
2018-06-26 12:00:00,76.71,76.91,76.71,76.75,12198.0,76.71,76.91,76.71,76.75,12198.0
2018-06-26 12:30:00,76.81,77.08,76.78,77.07,8156.0,76.81,77.08,76.78,77.07,8156.0
2018-06-26 13:00:00,77.05,77.14,76.89,77.0,10812.0,77.05,77.14,76.89,77.0,10812.0
2018-06-26 13:30:00,76.99,77.07,76.94,77.0,5149.0,76.99,77.07,76.94,77.0,5149.0
2018-06-26 14:00:00,77.01,77.08,76.86,77.0,7827.0,77.01,77.08,76.86,77.0,7827.0
2018-06-26 14:30:00,77.03,77.18,76.99,77.14,8194.0,77.03,77.18,76.99,77.14,8194.0
2018-06-26 15:00:00,77.15,77.21,77.07,77.2,18319.0,77.15,77.21,77.07,77.2,18319.0
2018-06-26 15:30:00,77.19,77.41,76.91,76.95,67514.0,77.19,77.41,76.91,76.95,67514.0
2018-06-27 09:30:00,77.06,77.48,76.93,77.29,6500.0,77.06,77.48,76.93,77.29,6500.0
2018-06-27 10:00:00,77.33,77.64,77.33,77.46,8025.0,77.33,77.64,77.33,77.46,8025.0
2018-06-27 10:30:00,77.45,77.46,77.21,77.38,6921.0,77.45,77.46,77.21,77.38,6921.0
2018-06-27 11:00:00,77.35,77.4,77.13,77.2,6449.0,77.35,77.4,77.13,77.2,6449.0
2018-06-27 11:30:00,77.11,77.39,77.09,77.37,13234.0,77.11,77.39,77.09,77.37,13234.0
2018-06-27 12:00:00,77.35,77.41,77.16,77.17,5302.0,77.35,77.41,77.16,77.17,5302.0
2018-06-27 12:30:00,77.11,77.2,76.81,76.81,6804.0,77.11,77.2,76.81,76.81,6804.0
2018-06-27 13:00:00,76.81,76.87,76.36,76.43,10175.0,76.81,76.87,76.36,76.43,10175.0
2018-06-27 13:30:00,76.39,76.48,76.1,76.29,12572.0,76.39,76.48,76.1,76.29,12572.0
2018-06-27 14:00:00,76.28,76.37,76.08,76.08,7321.0,76.28,76.37,76.08,76.08,7321.0
2018-06-27 14:30:00,76.02,76.07,75.7,75.7,10710.0,76.02,76.07,75.7,75.7,10710.0
2018-06-27 15:00:00,75.73,75.99,75.56,75.98,18536.0,75.73,75.99,75.56,75.98,18536.0
2018-06-27 15:30:00,75.95,75.96,75.4,75.4,66617.0,75.95,75.96,75.4,75.4,66617.0
2018-06-28 09:30:00,75.08,75.26,74.96,75.08,16199.0,75.08,75.26,74.96,75.08,16199.0
2018-06-28 10:00:00,75.11,75.2,74.4,74.4,8867.0,75.11,75.2,74.4,74.4,8867.0
2018-06-28 10:30:00,74.43,74.56,74.24,74.53,8089.0,74.43,74.56,74.24,74.53,8089.0
2018-06-28 11:00:00,74.57,74.57,74.34,74.51,7731.0,74.57,74.57,74.34,74.51,7731.0
2018-06-28 11:30:00,74.55,74.65,74.19,74.4,14120.0,74.55,74.65,74.19,74.4,14120.0
2018-06-28 12:00:00,74.46,74.57,74.39,74.42,7413.0,74.46,74.57,74.39,74.42,7413.0
2018-06-28 12:30:00,74.45,74.65,74.31,74.63,9418.0,74.45,74.65,74.31,74.63,9418.0
2018-06-28 13:00:00,74.59,74.76,74.52,74.68,8479.0,74.59,74.76,74.52,74.68,8479.0
2018-06-28 13:30:00,74.69,74.85,74.64,74.78,7654.0,74.69,74.85,74.64,74.78,7654.0
2018-06-28 14:00:00,74.8,75.24,74.8,75.21,12677.0,74.8,75.24,74.8,75.21,12677.0
2018-06-28 14:30:00,75.25,75.39,75.12,75.39,13594.0,75.25,75.39,75.12,75.39,13594.0
2018-06-28 15:00:00,75.42,75.43,75.29,75.38,19052.0,75.42,75.43,75.29,75.38,19052.0
2018-06-28 15:30:00,75.4,75.43,75.06,75.14,62119.0,75.4,75.43,75.06,75.14,62119.0
2018-06-29 09:30:00,75.31,75.76,75.2,75.45,9332.0,75.31,75.76,75.2,75.45,9332.0
2018-06-29 10:00:00,75.47,75.8,75.47,75.66,4170.0,75.47,75.8,75.47,75.66,4170.0
2018-06-29 10:30:00,75.71,75.81,75.5,75.71,9622.0,75.71,75.81,75.5,75.71,9622.0
2018-06-29 11:00:00,75.71,75.84,75.68,75.77,8793.0,75.71,75.84,75.68,75.77,8793.0
2018-06-29 11:30:00,75.75,75.75,75.49,75.61,10513.0,75.75,75.75,75.49,75.61,10513.0
2018-06-29 12:00:00,75.59,75.71,75.52,75.67,5406.0,75.59,75.71,75.52,75.67,5406.0
2018-06-29 12:30:00,75.66,75.8,75.55,75.63,6858.0,75.66,75.8,75.55,75.63,6858.0
2018-06-29 13:00:00,75.65,75.81,75.65,75.78,3325.0,75.65,75.81,75.65,75.78,3325.0
2018-06-29 13:30:00,75.75,75.84,75.69,75.74,5448.0,75.75,75.84,75.69,75.74,5448.0
2018-06-29 14:00:00,75.73,75.95,75.68,75.9,8287.0,75.73,75.95,75.68,75.9,8287.0
2018-06-29 14:30:00,75.88,76.02,75.81,76.02,11342.0,75.88,76.02,75.81,76.02,11342.0
2018-06-29 15:00:00,75.98,76.04,75.74,75.76,19749.0,75.98,76.04,75.74,75.76,19749.0
2018-06-29 15:30:00,75.77,75.77,75.26,75.29,79756.0,75.77,75.77,75.26,75.29,79756.0
2018-07-02 09:30:00,74.59,74.7,74.2,74.68,12266.0,74.59,74.7,74.2,74.68,12266.0
2018-07-02 10:00:00,74.84,75.36,74.8,75.36,13805.0,74.84,75.36,74.8,75.36,13805.0
2018-07-02 10:30:00,75.39,75.61,75.33,75.54,5275.0,75.39,75.61,75.33,75.54,5275.0
2018-07-02 11:00:00,75.62,75.69,75.24,75.25,5085.0,75.62,75.69,75.24,75.25,5085.0
2018-07-02 11:30:00,75.23,75.26,75.15,75.23,5014.0,75.23,75.26,75.15,75.23,5014.0
2018-07-02 12:00:00,75.29,75.31,75.19,75.28,2014.0,75.29,75.31,75.19,75.28,2014.0
2018-07-02 12:30:00,75.28,75.54,75.27,75.48,5236.0,75.28,75.54,75.27,75.48,5236.0
2018-07-02 13:00:00,75.41,75.44,75.24,75.34,5775.0,75.41,75.44,75.24,75.34,5775.0
2018-07-02 13:30:00,75.3,75.65,75.3,75.58,6188.0,75.3,75.65,75.3,75.58,6188.0
2018-07-02 14:00:00,75.54,75.71,75.44,75.62,6518.0,75.54,75.71,75.44,75.62,6518.0
2018-07-02 14:30:00,75.63,75.72,75.53,75.56,7849.0,75.63,75.72,75.53,75.56,7849.0
2018-07-02 15:00:00,75.59,75.88,75.59,75.87,10781.0,75.59,75.88,75.59,75.87,10781.0
2018-07-02 15:30:00,75.86,75.99,75.71,75.77,52095.0,75.86,75.99,75.71,75.77,52095.0
2018-07-03 09:30:00,75.98,76.25,75.77,76.04,5951.0,75.98,76.25,75.77,76.04,5951.0
2018-07-03 10:00:00,76.07,76.47,76.07,76.37,8176.0,76.07,76.47,76.07,76.37,8176.0
2018-07-03 10:30:00,76.37,76.53,76.21,76.26,7329.0,76.37,76.53,76.21,76.26,7329.0
2018-07-03 11:00:00,76.25,76.45,76.17,76.43,7404.0,76.25,76.45,76.17,76.43,7404.0
2018-07-03 11:30:00,76.39,76.53,76.26,76.3,5800.0,76.39,76.53,76.26,76.3,5800.0
2018-07-03 12:00:00,76.32,76.34,75.88,75.91,9534.0,76.32,76.34,75.88,75.91,9534.0
2018-07-03 12:30:00,75.87,75.87,75.44,75.48,28849.0,75.87,75.87,75.44,75.48,28849.0
2018-07-05 09:30:00,75.91,75.91,75.28,75.28,7410.0,75.91,75.91,75.28,75.28,7410.0
2018-07-05 10:00:00,75.4,75.61,75.22,75.31,21937.0,75.4,75.61,75.22,75.31,21937.0
2018-07-05 10:30:00,75.29,75.53,75.15,75.32,7663.0,75.29,75.53,75.15,75.32,7663.0
2018-07-05 11:00:00,75.39,75.76,75.37,75.76,22305.0,75.39,75.76,75.37,75.76,22305.0
2018-07-05 11:30:00,75.83,75.96,75.7,75.91,16679.0,75.83,75.96,75.7,75.91,16679.0
2018-07-05 12:00:00,75.92,76.11,75.92,76.1,5838.0,75.92,76.11,75.92,76.1,5838.0
2018-07-05 12:30:00,76.07,76.19,76.04,76.11,7186.0,76.07,76.19,76.04,76.11,7186.0
2018-07-05 13:00:00,76.13,76.47,76.13,76.42,4831.0,76.13,76.47,76.13,76.42,4831.0
2018-07-05 13:30:00,76.42,76.46,76.35,76.36,4975.0,76.42,76.46,76.35,76.36,4975.0
2018-07-05 14:00:00,76.37,76.47,76.19,76.42,7942.0,76.37,76.47,76.19,76.42,7942.0
2018-07-05 14:30:00,76.43,76.45,76.27,76.39,7950.0,76.43,76.45,76.27,76.39,7950.0
2018-07-05 15:00:00,76.4,76.59,76.38,76.59,11624.0,76.4,76.59,76.38,76.59,11624.0
2018-07-05 15:30:00,76.57,76.84,76.54,76.66,61046.0,76.57,76.84,76.54,76.66,61046.0
2018-07-06 09:30:00,76.82,77.04,76.06,76.22,10820.0,76.82,77.04,76.06,76.22,10820.0
2018-07-06 10:00:00,76.49,76.61,76.42,76.61,2200.0,76.49,76.61,76.42,76.61,2200.0
2018-07-06 10:30:00,76.68,76.85,76.63,76.79,4046.0,76.68,76.85,76.63,76.79,4046.0
2018-07-06 11:00:00,76.79,76.95,76.74,76.77,4010.0,76.79,76.95,76.74,76.77,4010.0
2018-07-06 11:30:00,76.77,77.04,76.72,76.89,5463.0,76.77,77.04,76.72,76.89,5463.0
2018-07-06 12:00:00,76.92,77.01,76.9,76.98,5447.0,76.92,77.01,76.9,76.98,5447.0
2018-07-06 12:30:00,76.96,76.98,76.87,76.89,5023.0,76.96,76.98,76.87,76.89,5023.0
2018-07-06 13:00:00,76.92,77.02,76.92,76.93,3301.0,76.92,77.02,76.92,76.93,3301.0
2018-07-06 13:30:00,76.95,77.1,76.95,77.08,4804.0,76.95,77.1,76.95,77.08,4804.0
2018-07-06 14:00:00,77.09,77.09,76.95,76.95,4059.0,77.09,77.09,76.95,76.95,4059.0
2018-07-06 14:30:00,76.93,77.07,76.9,77.06,7972.0,76.93,77.07,76.9,77.06,7972.0
2018-07-06 15:00:00,77.04,77.17,77.0,77.17,10837.0,77.04,77.17,77.0,77.17,10837.0
2018-07-06 15:30:00,77.16,77.18,77.0,77.07,33959.0,77.16,77.18,77.0,77.07,33959.0
2018-07-09 09:30:00,77.36,77.95,77.21,77.79,9746.0,77.36,77.95,77.21,77.79,9746.0
2018-07-09 10:00:00,77.75,77.83,77.66,77.71,5729.0,77.75,77.83,77.66,77.71,5729.0
2018-07-09 10:30:00,77.76,77.98,77.7,77.95,6577.0,77.76,77.98,77.7,77.95,6577.0
2018-07-09 11:00:00,77.96,78.05,77.9,77.92,6388.0,77.96,78.05,77.9,77.92,6388.0
2018-07-09 11:30:00,77.85,78.11,77.83,78.11,7900.0,77.85,78.11,77.83,78.11,7900.0
2018-07-09 12:00:00,78.14,78.28,78.14,78.17,4346.0,78.14,78.28,78.14,78.17,4346.0
2018-07-09 12:30:00,78.18,78.27,78.18,78.23,5193.0,78.18,78.27,78.18,78.23,5193.0
2018-07-09 13:00:00,78.24,78.33,78.18,78.33,3701.0,78.24,78.33,78.18,78.33,3701.0
2018-07-09 13:30:00,78.31,78.4,78.3,78.36,5617.0,78.31,78.4,78.3,78.36,5617.0
2018-07-09 14:00:00,78.39,78.51,78.39,78.46,9413.0,78.39,78.51,78.39,78.46,9413.0
2018-07-09 14:30:00,78.46,78.48,78.25,78.31,22093.0,78.46,78.48,78.25,78.31,22093.0
2018-07-09 15:00:00,78.33,78.45,78.27,78.36,10983.0,78.33,78.45,78.27,78.36,10983.0
2018-07-09 15:30:00,78.37,78.5,78.32,78.41,41365.0,78.37,78.5,78.32,78.41,41365.0
2018-07-10 09:30:00,78.4,78.69,78.18,78.6,7007.0,78.4,78.69,78.18,78.6,7007.0
2018-07-10 10:00:00,78.57,78.79,78.48,78.73,9155.0,78.57,78.79,78.48,78.73,9155.0
2018-07-10 10:30:00,78.69,78.74,78.53,78.58,3719.0,78.69,78.74,78.53,78.58,3719.0
2018-07-10 11:00:00,78.71,78.71,78.46,78.56,11576.0,78.71,78.71,78.46,78.56,11576.0
2018-07-10 11:30:00,78.51,78.51,78.29,78.3,5224.0,78.51,78.51,78.29,78.3,5224.0
2018-07-10 12:00:00,78.28,78.3,78.16,78.3,9231.0,78.28,78.3,78.16,78.3,9231.0
2018-07-10 12:30:00,78.33,78.42,78.14,78.21,5362.0,78.33,78.42,78.14,78.21,5362.0
2018-07-10 13:00:00,78.18,78.22,78.14,78.18,6252.0,78.18,78.22,78.14,78.18,6252.0
2018-07-10 13:30:00,78.21,78.29,78.1,78.27,8169.0,78.21,78.29,78.1,78.27,8169.0
2018-07-10 14:00:00,78.28,78.49,78.23,78.49,8697.0,78.28,78.49,78.23,78.49,8697.0
2018-07-10 14:30:00,78.53,78.56,78.41,78.5,11352.0,78.53,78.56,78.41,78.5,11352.0
2018-07-10 15:00:00,78.44,78.55,78.43,78.48,10869.0,78.44,78.55,78.43,78.48,10869.0
2018-07-10 15:30:00,78.52,78.66,78.47,78.59,57975.0,78.52,78.66,78.47,78.59,57975.0
2018-07-11 09:30:00,74.9,78.0,74.9,77.56,21366.0,74.9,78.0,74.9,77.56,21366.0
2018-07-11 10:00:00,77.56,77.7,77.26,77.45,18326.0,77.56,77.7,77.26,77.45,18326.0
2018-07-11 10:30:00,77.49,77.49,77.19,77.21,20433.0,77.49,77.49,77.19,77.21,20433.0
2018-07-11 11:00:00,77.23,77.27,77.06,77.11,17025.0,77.23,77.27,77.06,77.11,17025.0
2018-07-11 11:30:00,77.04,77.09,76.91,76.97,6300.0,77.04,77.09,76.91,76.97,6300.0
2018-07-11 12:00:00,77.04,77.28,77.04,77.19,6336.0,77.04,77.28,77.04,77.19,6336.0
2018-07-11 12:30:00,77.21,77.37,77.12,77.21,5711.0,77.21,77.37,77.12,77.21,5711.0
2018-07-11 13:00:00,77.21,77.28,77.05,77.28,9015.0,77.21,77.28,77.05,77.28,9015.0
2018-07-11 13:30:00,77.22,77.22,77.04,77.1,5100.0,77.22,77.22,77.04,77.1,5100.0
2018-07-11 14:00:00,77.1,77.23,77.01,77.22,7422.0,77.1,77.23,77.01,77.22,7422.0
2018-07-11 14:30:00,77.22,77.25,77.11,77.13,5397.0,77.22,77.25,77.11,77.13,5397.0
2018-07-11 15:00:00,77.14,77.26,77.04,77.04,10840.0,77.14,77.26,77.04,77.04,10840.0
2018-07-11 15:30:00,77.05,77.17,76.83,76.89,50634.0,77.05,77.17,76.83,76.89,50634.0
2018-07-12 09:30:00,77.4,77.4,76.46,76.62,18158.0,77.4,77.4,76.46,76.62,18158.0
2018-07-12 10:00:00,76.65,76.9,76.47,76.62,34491.0,76.65,76.9,76.47,76.62,34491.0
2018-07-12 10:30:00,76.67,76.81,76.5,76.73,17686.0,76.67,76.81,76.5,76.73,17686.0
2018-07-12 11:00:00,76.84,77.03,76.82,76.84,18050.0,76.84,77.03,76.82,76.84,18050.0
2018-07-12 11:30:00,76.9,77.22,76.89,77.22,8714.0,76.9,77.22,76.89,77.22,8714.0
2018-07-12 12:00:00,77.26,77.44,77.16,77.4,3901.0,77.26,77.44,77.16,77.4,3901.0
2018-07-12 12:30:00,77.38,77.73,77.38,77.7,4799.0,77.38,77.73,77.38,77.7,4799.0
2018-07-12 13:00:00,77.75,77.77,77.58,77.6,3500.0,77.75,77.77,77.58,77.6,3500.0
2018-07-12 13:30:00,77.63,77.71,77.54,77.54,3702.0,77.63,77.71,77.54,77.54,3702.0
2018-07-12 14:00:00,77.46,77.56,77.36,77.56,7866.0,77.46,77.56,77.36,77.56,7866.0
2018-07-12 14:30:00,77.55,77.57,77.47,77.55,12140.0,77.55,77.57,77.47,77.55,12140.0
2018-07-12 15:00:00,77.57,77.61,77.4,77.58,14793.0,77.57,77.61,77.4,77.58,14793.0
2018-07-12 15:30:00,77.55,77.64,77.4,77.44,72195.0,77.55,77.64,77.4,77.44,72195.0
2018-07-13 09:30:00,77.44,78.05,77.16,77.7,12013.0,77.44,78.05,77.16,77.7,12013.0
2018-07-13 10:00:00,77.72,78.11,77.72,77.81,11767.0,77.72,78.11,77.72,77.81,11767.0
2018-07-13 10:30:00,77.78,77.89,77.63,77.8,25742.0,77.78,77.89,77.63,77.8,25742.0
2018-07-13 11:00:00,77.8,77.94,77.76,77.88,8630.0,77.8,77.94,77.76,77.88,8630.0
2018-07-13 11:30:00,77.86,77.86,77.43,77.49,7867.0,77.86,77.86,77.43,77.49,7867.0
2018-07-13 12:00:00,77.53,77.55,77.39,77.41,9191.0,77.53,77.55,77.39,77.41,9191.0
2018-07-13 12:30:00,77.51,77.65,77.38,77.65,29558.0,77.51,77.65,77.38,77.65,29558.0
2018-07-13 13:00:00,77.61,77.65,77.53,77.57,11011.0,77.61,77.65,77.53,77.57,11011.0
2018-07-13 13:30:00,77.59,77.62,77.45,77.53,17570.0,77.59,77.62,77.45,77.53,17570.0
2018-07-13 14:00:00,77.56,77.61,77.46,77.49,5758.0,77.56,77.61,77.46,77.49,5758.0
2018-07-13 14:30:00,77.53,77.54,77.28,77.28,8026.0,77.53,77.54,77.28,77.28,8026.0
2018-07-13 15:00:00,77.3,77.53,77.3,77.53,9631.0,77.3,77.53,77.3,77.53,9631.0
2018-07-13 15:30:00,77.49,77.64,77.49,77.55,29137.0,77.49,77.64,77.49,77.55,29137.0
2018-07-16 09:30:00,77.55,77.86,77.45,77.77,21379.0,77.55,77.86,77.45,77.77,21379.0
2018-07-16 10:00:00,77.74,77.75,77.38,77.48,5116.0,77.74,77.75,77.38,77.48,5116.0
2018-07-16 10:30:00,77.49,77.55,77.04,77.15,6005.0,77.49,77.55,77.04,77.15,6005.0
2018-07-16 11:00:00,77.11,77.44,77.11,77.44,7621.0,77.11,77.44,77.11,77.44,7621.0
2018-07-16 11:30:00,77.4,77.4,77.17,77.36,15613.0,77.4,77.4,77.17,77.36,15613.0
2018-07-16 12:00:00,77.31,77.4,77.19,77.37,13741.0,77.31,77.4,77.19,77.37,13741.0
2018-07-16 12:30:00,77.32,77.32,77.11,77.25,3102.0,77.32,77.32,77.11,77.25,3102.0
2018-07-16 13:00:00,77.18,77.19,76.93,77.05,5485.0,77.18,77.19,76.93,77.05,5485.0
2018-07-16 13:30:00,77.03,77.14,77.02,77.09,6914.0,77.03,77.14,77.02,77.09,6914.0
2018-07-16 14:00:00,77.12,77.33,77.05,77.31,21163.0,77.12,77.33,77.05,77.31,21163.0
2018-07-16 14:30:00,77.33,77.33,77.08,77.12,22894.0,77.33,77.33,77.08,77.12,22894.0
2018-07-16 15:00:00,77.13,77.25,77.08,77.19,14570.0,77.13,77.25,77.08,77.19,14570.0
2018-07-16 15:30:00,77.19,77.19,77.01,77.07,37936.0,77.19,77.19,77.01,77.07,37936.0
2018-07-17 09:30:00,77.69,77.69,76.99,77.28,25511.0,77.69,77.69,76.99,77.28,25511.0
2018-07-17 10:00:00,77.26,77.78,77.26,77.78,15002.0,77.26,77.78,77.26,77.78,15002.0
2018-07-17 10:30:00,77.82,77.82,77.62,77.65,8032.0,77.82,77.82,77.62,77.65,8032.0
2018-07-17 11:00:00,77.66,77.92,77.62,77.89,12697.0,77.66,77.92,77.62,77.89,12697.0
2018-07-17 11:30:00,77.9,77.98,77.79,77.98,13049.0,77.9,77.98,77.79,77.98,13049.0
2018-07-17 12:00:00,77.94,78.0,77.82,77.88,15826.0,77.94,78.0,77.82,77.88,15826.0
2018-07-17 12:30:00,77.9,77.98,77.86,77.98,2600.0,77.9,77.98,77.86,77.98,2600.0
2018-07-17 13:00:00,77.99,78.25,77.99,78.2,9216.0,77.99,78.25,77.99,78.2,9216.0
2018-07-17 13:30:00,78.2,78.21,78.12,78.14,3312.0,78.2,78.21,78.12,78.14,3312.0
2018-07-17 14:00:00,78.1,78.15,78.02,78.12,3320.0,78.1,78.15,78.02,78.12,3320.0
2018-07-17 14:30:00,78.13,78.13,77.97,78.0,11199.0,78.13,78.13,77.97,78.0,11199.0
2018-07-17 15:00:00,77.97,78.04,77.91,77.95,9921.0,77.97,78.04,77.91,77.95,9921.0
2018-07-17 15:30:00,77.96,78.02,77.7,77.73,41636.0,77.96,78.02,77.7,77.73,41636.0
2018-07-18 09:30:00,77.7,78.4,77.7,78.16,10340.0,77.7,78.4,77.7,78.16,10340.0
2018-07-18 10:00:00,78.21,78.24,77.81,77.9,19453.0,78.21,78.24,77.81,77.9,19453.0
2018-07-18 10:30:00,77.86,78.0,77.66,77.93,8062.0,77.86,78.0,77.66,77.93,8062.0
2018-07-18 11:00:00,77.93,78.23,77.9,78.23,5036.0,77.93,78.23,77.9,78.23,5036.0
2018-07-18 11:30:00,78.24,78.35,78.05,78.26,4233.0,78.24,78.35,78.05,78.26,4233.0
2018-07-18 12:00:00,78.23,78.3,78.1,78.23,6455.0,78.23,78.3,78.1,78.23,6455.0
2018-07-18 12:30:00,78.18,78.18,77.88,77.91,10604.0,78.18,78.18,77.88,77.91,10604.0
2018-07-18 13:00:00,77.95,77.95,77.8,77.85,5866.0,77.95,77.95,77.8,77.85,5866.0
2018-07-18 13:30:00,77.84,77.86,77.71,77.79,4426.0,77.84,77.86,77.71,77.79,4426.0
2018-07-18 14:00:00,77.82,77.86,77.73,77.86,7301.0,77.82,77.86,77.73,77.86,7301.0
2018-07-18 14:30:00,77.89,77.92,77.74,77.84,9381.0,77.89,77.92,77.74,77.84,9381.0
2018-07-18 15:00:00,77.86,78.04,77.83,77.98,14740.0,77.86,78.04,77.83,77.98,14740.0
2018-07-18 15:30:00,78.01,78.38,78.0,78.24,59891.0,78.01,78.38,78.0,78.24,59891.0
2018-07-19 09:30:00,77.66,78.42,77.66,77.85,16348.0,77.66,78.42,77.66,77.85,16348.0
2018-07-19 10:00:00,77.95,78.24,77.95,78.16,4464.0,77.95,78.24,77.95,78.16,4464.0
2018-07-19 10:30:00,78.29,78.42,78.23,78.35,7019.0,78.29,78.42,78.23,78.35,7019.0
2018-07-19 11:00:00,78.43,78.52,78.21,78.21,6080.0,78.43,78.52,78.21,78.21,6080.0
2018-07-19 11:30:00,78.24,78.42,78.24,78.35,2798.0,78.24,78.42,78.24,78.35,2798.0
2018-07-19 12:00:00,78.27,78.34,78.07,78.08,6274.0,78.27,78.34,78.07,78.08,6274.0
2018-07-19 12:30:00,78.09,78.23,78.0,78.05,6464.0,78.09,78.23,78.0,78.05,6464.0
2018-07-19 13:00:00,78.06,78.27,78.0,78.27,5305.0,78.06,78.27,78.0,78.27,5305.0
2018-07-19 13:30:00,78.22,78.35,78.18,78.33,8023.0,78.22,78.35,78.18,78.33,8023.0
2018-07-19 14:00:00,78.39,78.5,78.26,78.49,5510.0,78.39,78.5,78.26,78.49,5510.0
2018-07-19 14:30:00,78.45,78.51,78.35,78.43,8452.0,78.45,78.51,78.35,78.43,8452.0
2018-07-19 15:00:00,78.43,78.45,78.26,78.27,8841.0,78.43,78.45,78.26,78.27,8841.0
2018-07-19 15:30:00,78.28,78.41,78.26,78.32,31013.0,78.28,78.41,78.26,78.32,31013.0
2018-07-20 09:30:00,78.33,78.33,77.67,77.82,7740.0,78.33,78.33,77.67,77.82,7740.0
2018-07-20 10:00:00,77.81,77.84,77.38,77.39,7612.0,77.81,77.84,77.38,77.39,7612.0
2018-07-20 10:30:00,77.42,77.55,77.39,77.48,2700.0,77.42,77.55,77.39,77.48,2700.0
2018-07-20 11:00:00,77.48,77.67,77.46,77.6,8695.0,77.48,77.67,77.46,77.6,8695.0
2018-07-20 11:30:00,77.64,77.71,77.53,77.55,8249.0,77.64,77.71,77.53,77.55,8249.0
2018-07-20 12:00:00,77.58,77.83,77.58,77.78,2870.0,77.58,77.83,77.58,77.78,2870.0
2018-07-20 12:30:00,77.79,77.85,77.77,77.81,2635.0,77.79,77.85,77.77,77.81,2635.0
2018-07-20 13:00:00,77.8,77.83,77.69,77.69,4300.0,77.8,77.83,77.69,77.69,4300.0
2018-07-20 13:30:00,77.64,77.66,77.49,77.49,3640.0,77.64,77.66,77.49,77.49,3640.0
2018-07-20 14:00:00,77.48,77.49,77.21,77.23,3864.0,77.48,77.49,77.21,77.23,3864.0
2018-07-20 14:30:00,77.24,77.26,77.1,77.12,8317.0,77.24,77.26,77.1,77.12,8317.0
2018-07-20 15:00:00,77.12,77.2,77.0,77.01,25283.0,77.12,77.2,77.0,77.01,25283.0
2018-07-20 15:30:00,77.03,77.12,76.69,76.74,129944.0,77.03,77.12,76.69,76.74,129944.0
2018-07-23 09:30:00,76.51,76.51,75.64,76.0,39306.0,76.51,76.51,75.64,76.0,39306.0
2018-07-23 10:00:00,76.0,76.07,75.66,75.78,18735.0,76.0,76.07,75.66,75.78,18735.0
2018-07-23 10:30:00,75.78,75.84,75.69,75.82,23564.0,75.78,75.84,75.69,75.82,23564.0
2018-07-23 11:00:00,75.84,76.19,75.84,76.15,17229.0,75.84,76.19,75.84,76.15,17229.0
2018-07-23 11:30:00,76.2,76.59,76.18,76.59,16908.0,76.2,76.59,76.18,76.59,16908.0
2018-07-23 12:00:00,76.53,76.57,76.44,76.53,7300.0,76.53,76.57,76.44,76.53,7300.0
2018-07-23 12:30:00,76.57,76.62,76.39,76.42,13022.0,76.57,76.62,76.39,76.42,13022.0
2018-07-23 13:00:00,76.46,76.54,76.42,76.42,3495.0,76.46,76.54,76.42,76.42,3495.0
2018-07-23 13:30:00,76.46,76.53,76.37,76.44,3735.0,76.46,76.53,76.37,76.44,3735.0
2018-07-23 14:00:00,76.41,76.46,76.36,76.4,7280.0,76.41,76.46,76.36,76.4,7280.0
2018-07-23 14:30:00,76.37,76.39,76.32,76.33,10433.0,76.37,76.39,76.32,76.33,10433.0
2018-07-23 15:00:00,76.35,76.35,76.23,76.25,10061.0,76.35,76.35,76.23,76.25,10061.0
2018-07-23 15:30:00,76.24,76.29,76.14,76.2,32467.0,76.24,76.29,76.14,76.2,32467.0
2018-07-24 09:30:00,76.57,76.86,76.56,76.56,13569.0,76.57,76.86,76.56,76.56,13569.0
2018-07-24 10:00:00,76.49,76.72,76.34,76.57,13210.0,76.49,76.72,76.34,76.57,13210.0
2018-07-24 10:30:00,76.53,76.74,76.42,76.43,18839.0,76.53,76.74,76.42,76.43,18839.0
2018-07-24 11:00:00,76.4,76.4,75.99,76.13,11876.0,76.4,76.4,75.99,76.13,11876.0
2018-07-24 11:30:00,76.2,76.2,75.85,75.98,8109.0,76.2,76.2,75.85,75.98,8109.0
2018-07-24 12:00:00,75.96,76.11,75.87,75.87,4060.0,75.96,76.11,75.87,75.87,4060.0
2018-07-24 12:30:00,75.91,76.07,75.76,75.76,22141.0,75.91,76.07,75.76,75.76,22141.0
2018-07-24 13:00:00,75.78,75.88,75.59,75.59,12553.0,75.78,75.88,75.59,75.59,12553.0
2018-07-24 13:30:00,75.55,75.6,75.36,75.36,8682.0,75.55,75.6,75.36,75.36,8682.0
2018-07-24 14:00:00,75.34,75.36,75.0,75.03,5931.0,75.34,75.36,75.0,75.03,5931.0
2018-07-24 14:30:00,75.02,75.12,74.99,75.05,17478.0,75.02,75.12,74.99,75.05,17478.0
2018-07-24 15:00:00,75.0,75.06,74.96,74.98,11888.0,75.0,75.06,74.96,74.98,11888.0
2018-07-24 15:30:00,74.97,75.01,74.73,74.96,53605.0,74.97,75.01,74.73,74.96,53605.0
2018-07-25 09:30:00,74.95,75.44,74.95,75.02,13064.0,74.95,75.44,74.95,75.02,13064.0
2018-07-25 10:00:00,75.03,75.09,74.63,74.63,11500.0,75.03,75.09,74.63,74.63,11500.0
2018-07-25 10:30:00,74.7,74.89,74.62,74.64,10799.0,74.7,74.89,74.62,74.64,10799.0
2018-07-25 11:00:00,74.63,74.96,74.47,74.96,14557.0,74.63,74.96,74.47,74.96,14557.0
2018-07-25 11:30:00,74.94,75.18,74.7,75.08,40286.0,74.94,75.18,74.7,75.08,40286.0
2018-07-25 12:00:00,75.09,75.18,75.04,75.16,10925.0,75.09,75.18,75.04,75.16,10925.0
2018-07-25 12:30:00,75.12,75.32,75.1,75.32,17210.0,75.12,75.32,75.1,75.32,17210.0
2018-07-25 13:00:00,75.34,75.34,74.88,74.88,50946.0,75.34,75.34,74.88,74.88,50946.0
2018-07-25 13:30:00,74.78,75.17,74.75,75.05,13807.0,74.78,75.17,74.75,75.05,13807.0
2018-07-25 14:00:00,75.06,75.14,74.97,75.04,10508.0,75.06,75.14,74.97,75.04,10508.0
2018-07-25 14:30:00,75.03,75.12,75.01,75.02,4361.0,75.03,75.12,75.01,75.02,4361.0
2018-07-25 15:00:00,75.02,75.25,75.0,75.23,36308.0,75.02,75.25,75.0,75.23,36308.0
2018-07-25 15:30:00,75.24,75.58,75.1,75.43,63004.0,75.24,75.58,75.1,75.43,63004.0
2018-07-26 09:30:00,75.31,76.45,75.31,76.22,34674.0,75.31,76.45,75.31,76.22,34674.0
2018-07-26 10:00:00,76.25,76.45,76.2,76.21,13445.0,76.25,76.45,76.2,76.21,13445.0
2018-07-26 10:30:00,76.24,76.66,76.2,76.62,10525.0,76.24,76.66,76.2,76.62,10525.0
2018-07-26 11:00:00,76.62,76.77,76.44,76.44,7483.0,76.62,76.77,76.44,76.44,7483.0
2018-07-26 11:30:00,76.45,76.55,76.38,76.5,3770.0,76.45,76.55,76.38,76.5,3770.0
2018-07-26 12:00:00,76.51,76.59,76.22,76.3,10583.0,76.51,76.59,76.22,76.3,10583.0
2018-07-26 12:30:00,76.3,76.3,76.09,76.15,6531.0,76.3,76.3,76.09,76.15,6531.0
2018-07-26 13:00:00,76.17,76.48,76.11,76.44,18815.0,76.17,76.48,76.11,76.44,18815.0
2018-07-26 13:30:00,76.45,76.51,76.29,76.41,10258.0,76.45,76.51,76.29,76.41,10258.0
2018-07-26 14:00:00,76.38,76.39,76.25,76.28,7220.0,76.38,76.39,76.25,76.28,7220.0
2018-07-26 14:30:00,76.27,76.37,76.24,76.31,14479.0,76.27,76.37,76.24,76.31,14479.0
2018-07-26 15:00:00,76.3,76.33,76.21,76.31,17262.0,76.3,76.33,76.21,76.31,17262.0
2018-07-26 15:30:00,76.34,76.48,76.31,76.41,64141.0,76.34,76.48,76.31,76.41,64141.0
2018-07-27 09:30:00,76.67,76.68,75.92,75.92,15339.0,76.67,76.68,75.92,75.92,15339.0
2018-07-27 10:00:00,76.08,76.34,75.95,76.2,10241.0,76.08,76.34,75.95,76.2,10241.0
2018-07-27 10:30:00,76.16,76.43,75.93,75.98,12148.0,76.16,76.43,75.93,75.98,12148.0
2018-07-27 11:00:00,76.01,76.05,75.58,75.58,5700.0,76.01,76.05,75.58,75.58,5700.0
2018-07-27 11:30:00,75.61,75.79,75.59,75.64,4300.0,75.61,75.79,75.59,75.64,4300.0
2018-07-27 12:00:00,75.65,75.65,75.4,75.43,6206.0,75.65,75.65,75.4,75.43,6206.0
2018-07-27 12:30:00,75.5,75.5,75.01,75.01,7724.0,75.5,75.5,75.01,75.01,7724.0
2018-07-27 13:00:00,74.91,75.09,74.85,75.03,7701.0,74.91,75.09,74.85,75.03,7701.0
2018-07-27 13:30:00,75.08,75.08,74.89,75.07,5937.0,75.08,75.08,74.89,75.07,5937.0
2018-07-27 14:00:00,75.08,75.13,74.98,75.0,4011.0,75.08,75.13,74.98,75.0,4011.0
2018-07-27 14:30:00,74.99,75.03,74.86,74.86,4243.0,74.99,75.03,74.86,74.86,4243.0
2018-07-27 15:00:00,74.92,75.09,74.87,74.91,6751.0,74.92,75.09,74.87,74.91,6751.0
2018-07-27 15:30:00,74.9,75.09,74.86,74.98,28248.0,74.9,75.09,74.86,74.98,28248.0
2018-07-30 09:30:00,75.02,75.55,74.98,74.98,29896.0,75.02,75.55,74.98,74.98,29896.0
2018-07-30 10:00:00,74.98,75.0,74.3,74.86,24010.0,74.98,75.0,74.3,74.86,24010.0
2018-07-30 10:30:00,74.88,74.98,74.71,74.9,6990.0,74.88,74.98,74.71,74.9,6990.0
2018-07-30 11:00:00,74.88,74.96,74.62,74.77,8246.0,74.88,74.96,74.62,74.77,8246.0
2018-07-30 11:30:00,74.73,74.94,74.66,74.79,26040.0,74.73,74.94,74.66,74.79,26040.0
2018-07-30 12:00:00,74.83,74.83,74.48,74.51,9806.0,74.83,74.83,74.48,74.51,9806.0
2018-07-30 12:30:00,74.49,74.58,74.43,74.5,16438.0,74.49,74.58,74.43,74.5,16438.0
2018-07-30 13:00:00,74.55,74.73,74.37,74.73,7915.0,74.55,74.73,74.37,74.73,7915.0
2018-07-30 13:30:00,74.67,74.92,74.67,74.87,16701.0,74.67,74.92,74.67,74.87,16701.0
2018-07-30 14:00:00,74.91,75.01,74.82,74.85,14796.0,74.91,75.01,74.82,74.85,14796.0
2018-07-30 14:30:00,74.83,74.94,74.75,74.89,21744.0,74.83,74.94,74.75,74.89,21744.0
2018-07-30 15:00:00,74.92,75.01,74.87,74.91,23963.0,74.92,75.01,74.87,74.91,23963.0
2018-07-30 15:30:00,74.89,75.01,74.86,74.91,82129.0,74.89,75.01,74.86,74.91,82129.0
2018-07-31 09:30:00,75.13,75.61,74.82,75.13,18462.0,75.13,75.61,74.82,75.13,18462.0
2018-07-31 10:00:00,75.23,75.49,75.22,75.45,20870.0,75.23,75.49,75.22,75.45,20870.0
2018-07-31 10:30:00,75.5,75.59,75.37,75.39,8855.0,75.5,75.59,75.37,75.39,8855.0
2018-07-31 11:00:00,75.39,75.59,75.39,75.52,15189.0,75.39,75.59,75.39,75.52,15189.0
2018-07-31 11:30:00,75.52,75.94,75.52,75.89,22559.0,75.52,75.94,75.52,75.89,22559.0
2018-07-31 12:00:00,75.88,76.08,75.86,76.03,7222.0,75.88,76.08,75.86,76.03,7222.0
2018-07-31 12:30:00,76.05,76.23,76.05,76.23,4749.0,76.05,76.23,76.05,76.23,4749.0
2018-07-31 13:00:00,76.24,76.25,76.01,76.16,10646.0,76.24,76.25,76.01,76.16,10646.0
2018-07-31 13:30:00,76.1,76.1,75.96,75.96,8296.0,76.1,76.1,75.96,75.96,8296.0
2018-07-31 14:00:00,75.96,75.98,75.81,75.92,9642.0,75.96,75.98,75.81,75.92,9642.0
2018-07-31 14:30:00,75.93,76.1,75.86,76.04,9168.0,75.93,76.1,75.86,76.04,9168.0
2018-07-31 15:00:00,76.03,76.03,75.93,75.93,16163.0,76.03,76.03,75.93,75.93,16163.0
2018-07-31 15:30:00,75.89,76.13,75.8,75.84,62461.0,75.89,76.13,75.8,75.84,62461.0
2018-08-01 09:30:00,75.59,76.12,75.49,75.76,11220.0,75.59,76.12,75.49,75.76,11220.0
2018-08-01 10:00:00,75.7,75.91,75.62,75.86,23852.0,75.7,75.91,75.62,75.86,23852.0
2018-08-01 10:30:00,75.82,75.84,75.52,75.6,20758.0,75.82,75.84,75.52,75.6,20758.0
2018-08-01 11:00:00,75.6,75.94,75.6,75.8,21527.0,75.6,75.94,75.6,75.8,21527.0
2018-08-01 11:30:00,75.79,75.86,75.22,75.27,14220.0,75.79,75.86,75.22,75.27,14220.0
2018-08-01 12:00:00,75.19,75.27,75.01,75.18,18780.0,75.19,75.27,75.01,75.18,18780.0
2018-08-01 12:30:00,75.18,75.51,75.13,75.45,35843.0,75.18,75.51,75.13,75.45,35843.0
2018-08-01 13:00:00,75.41,75.65,75.41,75.63,23742.0,75.41,75.65,75.41,75.63,23742.0
2018-08-01 13:30:00,75.6,75.68,75.44,75.56,23363.0,75.6,75.68,75.44,75.56,23363.0
2018-08-01 14:00:00,75.55,75.7,75.24,75.5,23156.0,75.55,75.7,75.24,75.5,23156.0
2018-08-01 14:30:00,75.56,75.89,75.56,75.86,46948.0,75.56,75.89,75.56,75.86,46948.0
2018-08-01 15:00:00,75.84,75.87,75.59,75.62,23979.0,75.84,75.87,75.59,75.62,23979.0
2018-08-01 15:30:00,75.63,75.92,75.56,75.8,106231.0,75.63,75.92,75.56,75.8,106231.0
2018-08-02 09:30:00,74.86,77.63,74.85,76.78,45506.0,74.86,77.63,74.85,76.78,45506.0
2018-08-02 10:00:00,76.63,78.0,76.33,78.0,38397.0,76.63,78.0,76.33,78.0,38397.0
2018-08-02 10:30:00,77.99,78.87,77.51,77.7,63988.0,77.99,78.87,77.51,77.7,63988.0
2018-08-02 11:00:00,77.8,78.46,77.57,78.15,38981.0,77.8,78.46,77.57,78.15,38981.0
2018-08-02 11:30:00,78.06,78.13,77.27,77.27,40814.0,78.06,78.13,77.27,77.27,40814.0
2018-08-02 12:00:00,77.27,77.71,77.04,77.39,26905.0,77.27,77.71,77.04,77.39,26905.0
2018-08-02 12:30:00,77.38,77.84,77.14,77.7,26655.0,77.38,77.84,77.14,77.7,26655.0
2018-08-02 13:00:00,77.7,78.12,77.6,77.96,32452.0,77.7,78.12,77.6,77.96,32452.0
2018-08-02 13:30:00,77.88,78.2,77.8,78.13,27198.0,77.88,78.2,77.8,78.13,27198.0
2018-08-02 14:00:00,78.09,78.19,77.47,77.6,29819.0,78.09,78.19,77.47,77.6,29819.0
2018-08-02 14:30:00,77.56,77.8,77.46,77.68,24968.0,77.56,77.8,77.46,77.68,24968.0
2018-08-02 15:00:00,77.67,77.98,77.57,77.96,39042.0,77.67,77.98,77.57,77.96,39042.0
2018-08-02 15:30:00,77.96,78.03,77.48,77.57,144856.0,77.96,78.03,77.48,77.57,144856.0
2018-08-03 09:30:00,78.15,78.4,77.29,77.43,34122.0,78.15,78.4,77.29,77.43,34122.0
2018-08-03 10:00:00,77.49,77.58,77.09,77.22,22541.0,77.49,77.58,77.09,77.22,22541.0
2018-08-03 10:30:00,77.15,77.19,76.29,76.59,29769.0,77.15,77.19,76.29,76.59,29769.0
2018-08-03 11:00:00,76.59,76.81,76.42,76.81,28074.0,76.59,76.81,76.42,76.81,28074.0
2018-08-03 11:30:00,76.77,76.8,76.31,76.45,20270.0,76.77,76.8,76.31,76.45,20270.0
2018-08-03 12:00:00,76.45,76.6,76.44,76.53,15280.0,76.45,76.6,76.44,76.53,15280.0
2018-08-03 12:30:00,76.59,76.59,76.27,76.44,11402.0,76.59,76.59,76.27,76.44,11402.0
2018-08-03 13:00:00,76.43,76.49,76.13,76.18,13742.0,76.43,76.49,76.13,76.18,13742.0
2018-08-03 13:30:00,76.22,76.22,76.02,76.07,16070.0,76.22,76.22,76.02,76.07,16070.0
2018-08-03 14:00:00,76.03,76.08,75.87,75.99,27742.0,76.03,76.08,75.87,75.99,27742.0
2018-08-03 14:30:00,76.0,76.26,75.96,76.24,29688.0,76.0,76.26,75.96,76.24,29688.0
2018-08-03 15:00:00,76.26,76.66,76.18,76.66,39008.0,76.26,76.66,76.18,76.66,39008.0
2018-08-03 15:30:00,76.66,76.77,76.53,76.68,100112.0,76.66,76.77,76.53,76.68,100112.0
2018-08-06 09:30:00,76.47,76.99,76.03,76.53,17662.0,76.47,76.99,76.03,76.53,17662.0
2018-08-06 10:00:00,76.48,76.82,76.3,76.3,21665.0,76.48,76.82,76.3,76.3,21665.0
2018-08-06 10:30:00,76.33,76.82,76.2,76.72,32678.0,76.33,76.82,76.2,76.72,32678.0
2018-08-06 11:00:00,76.69,76.73,76.23,76.44,8999.0,76.69,76.73,76.23,76.44,8999.0
2018-08-06 11:30:00,76.45,76.54,76.2,76.38,8197.0,76.45,76.54,76.2,76.38,8197.0
2018-08-06 12:00:00,76.34,76.53,76.27,76.47,5952.0,76.34,76.53,76.27,76.47,5952.0
2018-08-06 12:30:00,76.41,76.5,76.35,76.41,7500.0,76.41,76.5,76.35,76.41,7500.0
2018-08-06 13:00:00,76.4,76.49,76.34,76.47,9289.0,76.4,76.49,76.34,76.47,9289.0
2018-08-06 13:30:00,76.43,76.44,76.2,76.2,4473.0,76.43,76.44,76.2,76.2,4473.0
2018-08-06 14:00:00,76.25,76.26,76.12,76.25,12778.0,76.25,76.26,76.12,76.25,12778.0
2018-08-06 14:30:00,76.23,76.25,76.14,76.18,9759.0,76.23,76.25,76.14,76.18,9759.0
2018-08-06 15:00:00,76.17,76.18,75.97,76.14,20607.0,76.17,76.18,75.97,76.14,20607.0
2018-08-06 15:30:00,76.16,76.32,75.99,76.3,98466.0,76.16,76.32,75.99,76.3,98466.0
2018-08-07 09:30:00,76.3,76.77,76.3,76.52,13189.0,76.3,76.77,76.3,76.52,13189.0
2018-08-07 10:00:00,76.63,76.92,76.13,76.9,22029.0,76.63,76.92,76.13,76.9,22029.0
2018-08-07 10:30:00,76.84,76.84,76.43,76.63,14847.0,76.84,76.84,76.43,76.63,14847.0
2018-08-07 11:00:00,76.63,76.97,76.62,76.84,15534.0,76.63,76.97,76.62,76.84,15534.0
2018-08-07 11:30:00,76.76,76.94,76.72,76.85,11963.0,76.76,76.94,76.72,76.85,11963.0
2018-08-07 12:00:00,76.84,76.94,76.8,76.8,11069.0,76.84,76.94,76.8,76.8,11069.0
2018-08-07 12:30:00,76.8,77.05,76.79,76.97,15769.0,76.8,77.05,76.79,76.97,15769.0
2018-08-07 13:00:00,76.97,77.1,76.94,77.05,11085.0,76.97,77.1,76.94,77.05,11085.0
2018-08-07 13:30:00,77.03,77.09,76.96,77.08,16774.0,77.03,77.09,76.96,77.08,16774.0
2018-08-07 14:00:00,77.06,77.11,77.03,77.08,12360.0,77.06,77.11,77.03,77.08,12360.0
2018-08-07 14:30:00,77.05,77.05,76.83,76.84,14986.0,77.05,77.05,76.83,76.84,14986.0
2018-08-07 15:00:00,76.83,76.91,76.73,76.87,16326.0,76.83,76.91,76.73,76.87,16326.0
2018-08-07 15:30:00,76.86,76.94,76.79,76.83,42364.0,76.86,76.94,76.79,76.83,42364.0
2018-08-08 09:30:00,76.93,76.93,76.22,76.23,11712.0,76.93,76.93,76.22,76.23,11712.0
2018-08-08 10:00:00,76.35,76.58,76.01,76.01,10129.0,76.35,76.58,76.01,76.01,10129.0
2018-08-08 10:30:00,76.0,76.35,76.0,76.29,8864.0,76.0,76.35,76.0,76.29,8864.0
2018-08-08 11:00:00,76.31,76.42,76.16,76.3,14881.0,76.31,76.42,76.16,76.3,14881.0
2018-08-08 11:30:00,76.33,76.75,76.33,76.58,92012.0,76.33,76.75,76.33,76.58,92012.0
2018-08-08 12:00:00,76.65,76.87,76.38,76.74,23052.0,76.65,76.87,76.38,76.74,23052.0
2018-08-08 12:30:00,76.77,76.94,76.77,76.81,7440.0,76.77,76.94,76.77,76.81,7440.0
2018-08-08 13:00:00,76.84,77.04,76.84,76.88,3983.0,76.84,77.04,76.84,76.88,3983.0
2018-08-08 13:30:00,76.86,77.06,76.86,77.06,5483.0,76.86,77.06,76.86,77.06,5483.0
2018-08-08 14:00:00,77.06,77.1,77.04,77.05,6567.0,77.06,77.1,77.04,77.05,6567.0
2018-08-08 14:30:00,77.09,77.14,76.84,76.85,17404.0,77.09,77.14,76.84,76.85,17404.0
2018-08-08 15:00:00,76.83,76.92,76.77,76.92,13125.0,76.83,76.92,76.77,76.92,13125.0
2018-08-08 15:30:00,76.9,76.99,76.83,76.91,66615.0,76.9,76.99,76.83,76.91,66615.0
2018-08-09 09:30:00,76.98,77.73,76.7,77.54,16032.0,76.98,77.73,76.7,77.54,16032.0
2018-08-09 10:00:00,77.63,77.76,77.35,77.7,73616.0,77.63,77.76,77.35,77.7,73616.0
2018-08-09 10:30:00,77.68,77.96,77.59,77.91,15212.0,77.68,77.96,77.59,77.91,15212.0
2018-08-09 11:00:00,77.86,77.95,77.47,77.58,32399.0,77.86,77.95,77.47,77.58,32399.0
2018-08-09 11:30:00,77.61,77.63,77.46,77.58,13356.0,77.61,77.63,77.46,77.58,13356.0
2018-08-09 12:00:00,77.6,77.8,77.6,77.76,19572.0,77.6,77.8,77.6,77.76,19572.0
2018-08-09 12:30:00,77.75,77.87,77.58,77.84,13458.0,77.75,77.87,77.58,77.84,13458.0
2018-08-09 13:00:00,77.84,78.01,77.71,78.0,23050.0,77.84,78.01,77.71,78.0,23050.0
2018-08-09 13:30:00,77.95,78.04,77.81,77.91,44911.0,77.95,78.04,77.81,77.91,44911.0
2018-08-09 14:00:00,77.9,77.96,77.82,77.96,49751.0,77.9,77.96,77.82,77.96,49751.0
2018-08-09 14:30:00,77.95,78.41,77.91,78.4,25219.0,77.95,78.41,77.91,78.4,25219.0
2018-08-09 15:00:00,78.41,78.41,78.1,78.12,26883.0,78.41,78.41,78.1,78.12,26883.0
2018-08-09 15:30:00,78.13,78.24,78.02,78.12,114911.0,78.13,78.24,78.02,78.12,114911.0
2018-08-10 09:30:00,77.2,77.5,75.38,75.74,44691.0,77.2,77.5,75.38,75.74,44691.0
2018-08-10 10:00:00,75.64,76.89,75.64,76.58,23699.0,75.64,76.89,75.64,76.58,23699.0
2018-08-10 10:30:00,76.54,77.01,76.54,77.01,12352.0,76.54,77.01,76.54,77.01,12352.0
2018-08-10 11:00:00,76.95,77.12,76.8,76.95,16912.0,76.95,77.12,76.8,76.95,16912.0
2018-08-10 11:30:00,76.95,77.15,76.89,77.01,13798.0,76.95,77.15,76.89,77.01,13798.0
2018-08-10 12:00:00,77.01,77.15,76.88,77.11,18463.0,77.01,77.15,76.88,77.11,18463.0
2018-08-10 12:30:00,77.1,77.16,76.96,77.06,18927.0,77.1,77.16,76.96,77.06,18927.0
2018-08-10 13:00:00,77.09,77.24,76.99,77.04,15082.0,77.09,77.24,76.99,77.04,15082.0
2018-08-10 13:30:00,77.04,77.04,76.73,76.73,16800.0,77.04,77.04,76.73,76.73,16800.0
2018-08-10 14:00:00,76.71,76.84,76.59,76.6,27882.0,76.71,76.84,76.59,76.6,27882.0
2018-08-10 14:30:00,76.6,76.7,76.44,76.46,17945.0,76.6,76.7,76.44,76.46,17945.0
2018-08-10 15:00:00,76.44,76.68,76.36,76.63,22194.0,76.44,76.68,76.36,76.63,22194.0
2018-08-10 15:30:00,76.64,76.64,76.42,76.42,57013.0,76.64,76.64,76.42,76.42,57013.0
2018-08-13 09:30:00,76.53,76.8,75.96,76.56,14867.0,76.53,76.8,75.96,76.56,14867.0
2018-08-13 10:00:00,76.38,76.92,76.32,76.33,15751.0,76.38,76.92,76.32,76.33,15751.0
2018-08-13 10:30:00,76.39,76.66,76.38,76.57,11320.0,76.39,76.66,76.38,76.57,11320.0
2018-08-13 11:00:00,76.57,76.7,76.17,76.21,14362.0,76.57,76.7,76.17,76.21,14362.0
2018-08-13 11:30:00,76.21,76.33,75.81,75.9,17542.0,76.21,76.33,75.81,75.9,17542.0
2018-08-13 12:00:00,75.81,75.97,75.65,75.7,12570.0,75.81,75.97,75.65,75.7,12570.0
2018-08-13 12:30:00,75.69,75.77,75.58,75.61,8890.0,75.69,75.77,75.58,75.61,8890.0
2018-08-13 13:00:00,75.6,75.97,75.45,75.94,38872.0,75.6,75.97,75.45,75.94,38872.0
2018-08-13 13:30:00,75.99,76.03,75.8,75.94,6053.0,75.99,76.03,75.8,75.94,6053.0
2018-08-13 14:00:00,75.93,76.44,75.93,76.39,16048.0,75.93,76.44,75.93,76.39,16048.0
2018-08-13 14:30:00,76.43,76.43,76.1,76.2,13850.0,76.43,76.43,76.1,76.2,13850.0
2018-08-13 15:00:00,76.17,76.34,76.08,76.16,16634.0,76.17,76.34,76.08,76.16,16634.0
2018-08-13 15:30:00,76.1,76.2,75.87,75.87,40187.0,76.1,76.2,75.87,75.87,40187.0
2018-08-14 09:30:00,76.0,76.48,75.98,76.48,8919.0,76.0,76.48,75.98,76.48,8919.0
2018-08-14 10:00:00,76.48,76.67,76.18,76.67,10428.0,76.48,76.67,76.18,76.67,10428.0
2018-08-14 10:30:00,76.64,77.14,76.59,77.1,15121.0,76.64,77.14,76.59,77.1,15121.0
2018-08-14 11:00:00,77.1,77.45,77.1,77.44,19984.0,77.1,77.45,77.1,77.44,19984.0
2018-08-14 11:30:00,77.41,77.54,77.27,77.34,9999.0,77.41,77.54,77.27,77.34,9999.0
2018-08-14 12:00:00,77.33,77.53,77.33,77.53,16815.0,77.33,77.53,77.33,77.53,16815.0
2018-08-14 12:30:00,77.53,77.55,77.19,77.27,13271.0,77.53,77.55,77.19,77.27,13271.0
2018-08-14 13:00:00,77.22,77.24,76.87,76.89,8725.0,77.22,77.24,76.87,76.89,8725.0
2018-08-14 13:30:00,76.93,77.07,76.92,77.07,4245.0,76.93,77.07,76.92,77.07,4245.0
2018-08-14 14:00:00,77.1,77.11,76.9,76.98,7882.0,77.1,77.11,76.9,76.98,7882.0
2018-08-14 14:30:00,76.98,77.04,76.89,76.92,10208.0,76.98,77.04,76.89,76.92,10208.0
2018-08-14 15:00:00,76.92,77.04,76.88,77.02,10411.0,76.92,77.04,76.88,77.02,10411.0
2018-08-14 15:30:00,77.02,77.02,76.74,76.82,27929.0,77.02,77.02,76.74,76.82,27929.0
2018-08-15 09:30:00,76.2,76.54,76.04,76.09,17559.0,76.2,76.54,76.04,76.09,17559.0
2018-08-15 10:00:00,76.06,76.1,75.64,75.67,18582.0,76.06,76.1,75.64,75.67,18582.0
2018-08-15 10:30:00,75.57,75.75,75.26,75.36,9982.0,75.57,75.75,75.26,75.36,9982.0
2018-08-15 11:00:00,75.36,75.77,75.28,75.72,16679.0,75.36,75.77,75.28,75.72,16679.0
2018-08-15 11:30:00,75.71,75.9,75.51,75.51,8604.0,75.71,75.9,75.51,75.51,8604.0
2018-08-15 12:00:00,75.56,75.78,75.54,75.71,8927.0,75.56,75.78,75.54,75.71,8927.0
2018-08-15 12:30:00,75.74,75.88,75.74,75.78,7311.0,75.74,75.88,75.74,75.78,7311.0
2018-08-15 13:00:00,75.77,75.88,75.72,75.77,8028.0,75.77,75.88,75.72,75.77,8028.0
2018-08-15 13:30:00,75.77,75.79,75.67,75.72,8667.0,75.77,75.79,75.67,75.72,8667.0
2018-08-15 14:00:00,75.67,75.69,75.46,75.49,7365.0,75.67,75.69,75.46,75.49,7365.0
2018-08-15 14:30:00,75.52,75.67,75.44,75.62,10042.0,75.52,75.67,75.44,75.62,10042.0
2018-08-15 15:00:00,75.64,75.86,75.64,75.86,12275.0,75.64,75.86,75.64,75.86,12275.0
2018-08-15 15:30:00,75.86,76.13,75.84,76.08,49444.0,75.86,76.13,75.84,76.08,49444.0
2018-08-16 09:30:00,76.57,77.19,76.57,77.0,23991.0,76.57,77.19,76.57,77.0,23991.0
2018-08-16 10:00:00,77.01,77.26,76.91,77.01,13242.0,77.01,77.26,76.91,77.01,13242.0
2018-08-16 10:30:00,77.03,77.25,76.97,76.97,12071.0,77.03,77.25,76.97,76.97,12071.0
2018-08-16 11:00:00,76.97,77.51,76.97,77.48,14141.0,76.97,77.51,76.97,77.48,14141.0
2018-08-16 11:30:00,77.44,77.58,77.34,77.42,10290.0,77.44,77.58,77.34,77.42,10290.0
2018-08-16 12:00:00,77.41,77.63,77.34,77.51,9733.0,77.41,77.63,77.34,77.51,9733.0
2018-08-16 12:30:00,77.52,77.54,77.29,77.44,9463.0,77.52,77.54,77.29,77.44,9463.0
2018-08-16 13:00:00,77.42,77.48,77.34,77.34,8754.0,77.42,77.48,77.34,77.34,8754.0
2018-08-16 13:30:00,77.31,77.34,77.08,77.25,7020.0,77.31,77.34,77.08,77.25,7020.0
2018-08-16 14:00:00,77.18,77.3,77.05,77.07,9203.0,77.18,77.3,77.05,77.07,9203.0
2018-08-16 14:30:00,76.99,77.08,76.96,77.0,8449.0,76.99,77.08,76.96,77.0,8449.0
2018-08-16 15:00:00,77.02,77.19,77.01,77.16,15021.0,77.02,77.19,77.01,77.16,15021.0
2018-08-16 15:30:00,77.14,77.14,76.8,76.84,46833.0,77.14,77.14,76.8,76.84,46833.0
2018-08-17 09:30:00,76.73,77.14,76.36,76.97,23496.0,76.73,77.14,76.36,76.97,23496.0
2018-08-17 10:00:00,76.97,77.21,76.97,77.13,9176.0,76.97,77.21,76.97,77.13,9176.0
2018-08-17 10:30:00,77.16,77.33,77.03,77.06,8473.0,77.16,77.33,77.03,77.06,8473.0
2018-08-17 11:00:00,77.07,77.23,76.99,77.2,10661.0,77.07,77.23,76.99,77.2,10661.0
2018-08-17 11:30:00,77.25,77.52,77.23,77.52,9885.0,77.25,77.52,77.23,77.52,9885.0
2018-08-17 12:00:00,77.49,77.51,77.41,77.49,6921.0,77.49,77.51,77.41,77.49,6921.0
2018-08-17 12:30:00,77.52,77.52,77.42,77.42,6693.0,77.52,77.52,77.42,77.42,6693.0
2018-08-17 13:00:00,77.45,77.53,77.37,77.38,8045.0,77.45,77.53,77.37,77.38,8045.0
2018-08-17 13:30:00,77.41,77.55,77.4,77.53,10713.0,77.41,77.55,77.4,77.53,10713.0
2018-08-17 14:00:00,77.52,77.9,77.52,77.88,27189.0,77.52,77.9,77.52,77.88,27189.0
2018-08-17 14:30:00,77.88,78.04,77.86,78.03,46907.0,77.88,78.04,77.86,78.03,46907.0
2018-08-17 15:00:00,78.02,78.08,77.91,78.06,32648.0,78.02,78.08,77.91,78.06,32648.0
2018-08-17 15:30:00,78.04,78.15,77.94,78.01,56433.0,78.04,78.15,77.94,78.01,56433.0
2018-08-20 09:30:00,78.2,78.65,78.08,78.18,15420.0,78.2,78.65,78.08,78.18,15420.0
2018-08-20 10:00:00,78.13,78.28,77.87,78.09,12599.0,78.13,78.28,77.87,78.09,12599.0
2018-08-20 10:30:00,78.09,78.09,77.86,77.97,16386.0,78.09,78.09,77.86,77.97,16386.0
2018-08-20 11:00:00,78.02,78.18,78.0,78.18,24655.0,78.02,78.18,78.0,78.18,24655.0
2018-08-20 11:30:00,78.15,78.32,78.13,78.23,9285.0,78.15,78.32,78.13,78.23,9285.0
2018-08-20 12:00:00,78.25,78.4,78.25,78.36,33281.0,78.25,78.4,78.25,78.36,33281.0
2018-08-20 12:30:00,78.31,78.36,78.07,78.07,33798.0,78.31,78.36,78.07,78.07,33798.0
2018-08-20 13:00:00,78.09,78.2,78.03,78.15,5911.0,78.09,78.2,78.03,78.15,5911.0
2018-08-20 13:30:00,78.14,78.16,78.0,78.05,14283.0,78.14,78.16,78.0,78.05,14283.0
2018-08-20 14:00:00,78.02,78.08,77.91,78.06,10099.0,78.02,78.08,77.91,78.06,10099.0
2018-08-20 14:30:00,78.02,78.06,77.9,78.03,19238.0,78.02,78.06,77.9,78.03,19238.0
2018-08-20 15:00:00,78.0,78.12,77.93,78.12,16018.0,78.0,78.12,77.93,78.12,16018.0
2018-08-20 15:30:00,78.08,78.2,77.85,77.88,56436.0,78.08,78.2,77.85,77.88,56436.0
2018-08-21 09:30:00,78.03,79.07,78.03,79.07,12832.0,78.03,79.07,78.03,79.07,12832.0
2018-08-21 10:00:00,79.0,79.06,78.81,78.98,10911.0,79.0,79.06,78.81,78.98,10911.0
2018-08-21 10:30:00,79.01,79.06,78.85,79.01,9727.0,79.01,79.06,78.85,79.01,9727.0
2018-08-21 11:00:00,79.06,79.12,78.93,79.1,14594.0,79.06,79.12,78.93,79.1,14594.0
2018-08-21 11:30:00,79.13,79.22,78.99,79.09,22853.0,79.13,79.22,78.99,79.09,22853.0
2018-08-21 12:00:00,79.08,79.2,79.07,79.2,7955.0,79.08,79.2,79.07,79.2,7955.0
2018-08-21 12:30:00,79.21,79.23,79.1,79.12,15196.0,79.21,79.23,79.1,79.12,15196.0
2018-08-21 13:00:00,79.12,79.38,79.12,79.37,16552.0,79.12,79.38,79.12,79.37,16552.0
2018-08-21 13:30:00,79.39,79.63,79.39,79.63,18978.0,79.39,79.63,79.39,79.63,18978.0
2018-08-21 14:00:00,79.61,79.61,79.45,79.54,18791.0,79.61,79.61,79.45,79.54,18791.0
2018-08-21 14:30:00,79.56,79.56,79.25,79.34,22983.0,79.56,79.56,79.25,79.34,22983.0
2018-08-21 15:00:00,79.37,79.37,79.2,79.27,17218.0,79.37,79.37,79.2,79.27,17218.0
2018-08-21 15:30:00,79.26,79.33,79.07,79.11,49608.0,79.26,79.33,79.07,79.11,49608.0
2018-08-22 09:30:00,79.14,79.23,78.38,78.49,12119.0,79.14,79.23,78.38,78.49,12119.0
2018-08-22 10:00:00,78.53,78.69,78.4,78.68,9902.0,78.53,78.69,78.4,78.68,9902.0
2018-08-22 10:30:00,78.66,78.94,78.62,78.88,9579.0,78.66,78.94,78.62,78.88,9579.0
2018-08-22 11:00:00,78.86,79.13,78.85,79.13,10829.0,78.86,79.13,78.85,79.13,10829.0
2018-08-22 11:30:00,79.1,79.35,79.1,79.16,8826.0,79.1,79.35,79.1,79.16,8826.0
2018-08-22 12:00:00,79.17,79.2,79.03,79.03,19223.0,79.17,79.2,79.03,79.03,19223.0
2018-08-22 12:30:00,79.0,79.03,78.94,78.98,9302.0,79.0,79.03,78.94,78.98,9302.0
2018-08-22 13:00:00,78.97,79.09,78.93,79.02,13777.0,78.97,79.09,78.93,79.02,13777.0
2018-08-22 13:30:00,78.99,79.1,78.97,79.09,7068.0,78.99,79.1,78.97,79.09,7068.0
2018-08-22 14:00:00,79.04,79.13,78.93,78.94,22829.0,79.04,79.13,78.93,78.94,22829.0
2018-08-22 14:30:00,78.95,79.06,78.9,79.04,22891.0,78.95,79.06,78.9,79.04,22891.0
2018-08-22 15:00:00,79.07,79.1,78.99,79.04,13034.0,79.07,79.1,78.99,79.04,13034.0
2018-08-22 15:30:00,79.06,79.12,78.85,78.91,37339.0,79.06,79.12,78.85,78.91,37339.0
2018-08-23 09:30:00,78.71,78.77,78.42,78.48,10739.0,78.71,78.77,78.42,78.48,10739.0
2018-08-23 10:00:00,78.38,78.95,78.34,78.95,11586.0,78.38,78.95,78.34,78.95,11586.0
2018-08-23 10:30:00,78.92,78.92,78.49,78.6,37814.0,78.92,78.92,78.49,78.6,37814.0
2018-08-23 11:00:00,78.58,78.73,78.48,78.51,10970.0,78.58,78.73,78.48,78.51,10970.0
2018-08-23 11:30:00,78.48,78.56,78.33,78.51,8819.0,78.48,78.56,78.33,78.51,8819.0
2018-08-23 12:00:00,78.49,78.86,78.49,78.7,6006.0,78.49,78.86,78.49,78.7,6006.0
2018-08-23 12:30:00,78.75,78.75,78.54,78.54,4129.0,78.75,78.75,78.54,78.54,4129.0
2018-08-23 13:00:00,78.56,78.56,78.38,78.44,6956.0,78.56,78.56,78.38,78.44,6956.0
2018-08-23 13:30:00,78.44,78.44,78.32,78.4,11940.0,78.44,78.44,78.32,78.4,11940.0
2018-08-23 14:00:00,78.4,78.59,78.39,78.49,15290.0,78.4,78.59,78.39,78.49,15290.0
2018-08-23 14:30:00,78.46,78.66,78.46,78.66,13541.0,78.46,78.66,78.46,78.66,13541.0
2018-08-23 15:00:00,78.63,78.75,78.55,78.6,13735.0,78.63,78.75,78.55,78.6,13735.0
2018-08-23 15:30:00,78.59,78.68,78.34,78.42,65320.0,78.59,78.68,78.34,78.42,65320.0
2018-08-24 09:30:00,78.83,78.95,78.25,78.36,10075.0,78.83,78.95,78.25,78.36,10075.0
2018-08-24 10:00:00,78.38,78.6,78.26,78.6,34269.0,78.38,78.6,78.26,78.6,34269.0
2018-08-24 10:30:00,78.62,78.71,78.5,78.62,8407.0,78.62,78.71,78.5,78.62,8407.0
2018-08-24 11:00:00,78.59,78.81,78.56,78.76,10636.0,78.59,78.81,78.56,78.76,10636.0
2018-08-24 11:30:00,78.73,78.94,78.72,78.85,11863.0,78.73,78.94,78.72,78.85,11863.0
2018-08-24 12:00:00,78.86,79.02,78.81,79.01,12452.0,78.86,79.02,78.81,79.01,12452.0
2018-08-24 12:30:00,79.0,79.0,78.89,78.97,8336.0,79.0,79.0,78.89,78.97,8336.0
2018-08-24 13:00:00,79.0,79.02,78.89,78.91,7410.0,79.0,79.02,78.89,78.91,7410.0
2018-08-24 13:30:00,78.9,78.93,78.75,78.91,11470.0,78.9,78.93,78.75,78.91,11470.0
2018-08-24 14:00:00,78.9,79.0,78.84,78.95,8335.0,78.9,79.0,78.84,78.95,8335.0
2018-08-24 14:30:00,78.95,79.01,78.89,79.0,10987.0,78.95,79.01,78.89,79.0,10987.0
2018-08-24 15:00:00,78.97,79.05,78.95,79.02,20293.0,78.97,79.05,78.95,79.02,20293.0
2018-08-24 15:30:00,79.01,79.07,78.94,78.98,46023.0,79.01,79.07,78.94,78.98,46023.0
2018-08-27 09:30:00,79.4,80.53,79.4,80.53,16805.0,79.4,80.53,79.4,80.53,16805.0
2018-08-27 10:00:00,80.44,80.53,80.13,80.34,7023.0,80.44,80.53,80.13,80.34,7023.0
2018-08-27 10:30:00,80.27,80.31,80.07,80.3,14387.0,80.27,80.31,80.07,80.3,14387.0
2018-08-27 11:00:00,80.31,80.37,80.12,80.33,36192.0,80.31,80.37,80.12,80.33,36192.0
2018-08-27 11:30:00,80.3,80.33,80.17,80.33,23795.0,80.3,80.33,80.17,80.33,23795.0
2018-08-27 12:00:00,80.25,80.33,80.24,80.25,12311.0,80.25,80.33,80.24,80.25,12311.0
2018-08-27 12:30:00,80.23,80.39,80.19,80.32,24721.0,80.23,80.39,80.19,80.32,24721.0
2018-08-27 13:00:00,80.31,80.39,80.2,80.25,22007.0,80.31,80.39,80.2,80.25,22007.0
2018-08-27 13:30:00,80.25,80.45,80.19,80.45,10900.0,80.25,80.45,80.19,80.45,10900.0
2018-08-27 14:00:00,80.41,80.45,80.16,80.25,11472.0,80.41,80.45,80.16,80.25,11472.0
2018-08-27 14:30:00,80.26,80.29,80.06,80.13,13727.0,80.26,80.29,80.06,80.13,13727.0
2018-08-27 15:00:00,80.12,80.16,79.96,80.01,14277.0,80.12,80.16,79.96,80.01,14277.0
2018-08-27 15:30:00,80.03,80.05,79.82,79.91,78067.0,80.03,80.05,79.82,79.91,78067.0
2018-08-28 09:30:00,80.39,80.52,79.86,80.01,18997.0,80.39,80.52,79.86,80.01,18997.0
2018-08-28 10:00:00,79.97,80.11,79.63,79.68,14471.0,79.97,80.11,79.63,79.68,14471.0
2018-08-28 10:30:00,79.64,79.79,79.58,79.61,8735.0,79.64,79.79,79.58,79.61,8735.0
2018-08-28 11:00:00,79.57,79.83,79.56,79.75,14333.0,79.57,79.83,79.56,79.75,14333.0
2018-08-28 11:30:00,79.71,79.71,79.29,79.29,10539.0,79.71,79.71,79.29,79.29,10539.0
2018-08-28 12:00:00,79.31,79.66,79.31,79.61,9717.0,79.31,79.66,79.31,79.61,9717.0
2018-08-28 12:30:00,79.62,79.78,79.59,79.73,9494.0,79.62,79.78,79.59,79.73,9494.0
2018-08-28 13:00:00,79.7,79.85,79.61,79.62,6831.0,79.7,79.85,79.61,79.62,6831.0
2018-08-28 13:30:00,79.63,79.87,79.63,79.74,8816.0,79.63,79.87,79.63,79.74,8816.0
2018-08-28 14:00:00,79.72,79.93,79.65,79.93,15512.0,79.72,79.93,79.65,79.93,15512.0
2018-08-28 14:30:00,79.89,80.03,79.8,79.91,12085.0,79.89,80.03,79.8,79.91,12085.0
2018-08-28 15:00:00,79.91,79.96,79.72,79.86,16110.0,79.91,79.96,79.72,79.86,16110.0
2018-08-28 15:30:00,79.88,79.96,79.72,79.83,97290.0,79.88,79.96,79.72,79.83,97290.0
2018-08-29 09:30:00,79.76,79.76,79.25,79.47,20001.0,79.76,79.76,79.25,79.47,20001.0
2018-08-29 10:00:00,79.46,79.66,79.43,79.66,4574.0,79.46,79.66,79.43,79.66,4574.0
2018-08-29 10:30:00,79.7,80.03,79.7,80.03,7705.0,79.7,80.03,79.7,80.03,7705.0
2018-08-29 11:00:00,79.96,80.18,79.92,80.18,10129.0,79.96,80.18,79.92,80.18,10129.0
2018-08-29 11:30:00,80.16,80.23,79.96,79.96,6073.0,80.16,80.23,79.96,79.96,6073.0
2018-08-29 12:00:00,79.98,80.01,79.84,79.84,7889.0,79.98,80.01,79.84,79.84,7889.0
2018-08-29 12:30:00,79.81,79.9,79.81,79.83,7816.0,79.81,79.9,79.81,79.83,7816.0
2018-08-29 13:00:00,79.81,79.9,79.49,79.49,34896.0,79.81,79.9,79.49,79.49,34896.0
2018-08-29 13:30:00,79.49,79.67,79.44,79.45,9977.0,79.49,79.67,79.44,79.45,9977.0
2018-08-29 14:00:00,79.46,79.52,79.46,79.51,4703.0,79.46,79.52,79.46,79.51,4703.0
2018-08-29 14:30:00,79.52,79.58,79.45,79.47,11751.0,79.52,79.58,79.45,79.47,11751.0
2018-08-29 15:00:00,79.47,79.53,79.46,79.46,13989.0,79.47,79.53,79.46,79.46,13989.0
2018-08-29 15:30:00,79.46,79.48,79.25,79.31,63980.0,79.46,79.48,79.25,79.31,63980.0
2018-08-30 09:30:00,78.91,78.91,77.83,78.05,24772.0,78.91,78.91,77.83,78.05,24772.0
2018-08-30 10:00:00,78.05,78.21,77.91,78.07,36427.0,78.05,78.21,77.91,78.07,36427.0
2018-08-30 10:30:00,78.08,78.42,78.06,78.06,19595.0,78.08,78.42,78.06,78.06,19595.0
2018-08-30 11:00:00,78.08,78.13,77.64,77.68,14739.0,78.08,78.13,77.64,77.68,14739.0
2018-08-30 11:30:00,77.71,77.93,77.71,77.83,11055.0,77.71,77.93,77.71,77.83,11055.0
2018-08-30 12:00:00,77.8,78.01,77.76,78.0,16175.0,77.8,78.01,77.76,78.0,16175.0
2018-08-30 12:30:00,78.0,78.3,78.0,78.26,11750.0,78.0,78.3,78.0,78.26,11750.0
2018-08-30 13:00:00,78.25,78.59,78.25,78.45,8492.0,78.25,78.59,78.25,78.45,8492.0
2018-08-30 13:30:00,78.44,78.51,78.36,78.51,5988.0,78.44,78.51,78.36,78.51,5988.0
2018-08-30 14:00:00,78.51,78.54,78.12,78.16,16517.0,78.51,78.54,78.12,78.16,16517.0
2018-08-30 14:30:00,78.16,78.39,78.16,78.25,17633.0,78.16,78.39,78.16,78.25,17633.0
2018-08-30 15:00:00,78.22,78.22,77.91,78.01,14196.0,78.22,78.22,77.91,78.01,14196.0
2018-08-30 15:30:00,78.03,78.05,77.83,78.0,52285.0,78.03,78.05,77.83,78.0,52285.0
2018-08-31 09:30:00,77.67,77.92,77.35,77.79,12684.0,77.67,77.92,77.35,77.79,12684.0
2018-08-31 10:00:00,77.82,77.97,77.67,77.75,34495.0,77.82,77.97,77.67,77.75,34495.0
2018-08-31 10:30:00,77.75,77.97,77.6,77.91,11733.0,77.75,77.97,77.6,77.91,11733.0
2018-08-31 11:00:00,77.85,77.99,77.8,77.98,17262.0,77.85,77.99,77.8,77.98,17262.0
2018-08-31 11:30:00,77.99,77.99,77.82,77.92,8556.0,77.99,77.99,77.82,77.92,8556.0
2018-08-31 12:00:00,77.87,77.87,77.49,77.65,14150.0,77.87,77.87,77.49,77.65,14150.0
2018-08-31 12:30:00,77.65,77.71,77.6,77.62,3568.0,77.65,77.71,77.6,77.62,3568.0
2018-08-31 13:00:00,77.63,77.68,77.53,77.53,5899.0,77.63,77.68,77.53,77.53,5899.0
2018-08-31 13:30:00,77.53,77.6,77.49,77.54,6628.0,77.53,77.6,77.49,77.54,6628.0
2018-08-31 14:00:00,77.56,77.56,77.31,77.44,10303.0,77.56,77.56,77.31,77.44,10303.0
2018-08-31 14:30:00,77.37,77.66,77.35,77.58,21167.0,77.37,77.66,77.35,77.58,21167.0
2018-08-31 15:00:00,77.59,77.73,77.47,77.48,19189.0,77.59,77.73,77.47,77.48,19189.0
2018-08-31 15:30:00,77.49,77.8,77.48,77.52,77599.0,77.49,77.8,77.48,77.52,77599.0
2018-09-04 09:30:00,77.47,77.58,76.65,76.9,18326.0,77.47,77.58,76.65,76.9,18326.0
2018-09-04 10:00:00,76.97,77.29,76.88,77.22,26408.0,76.97,77.29,76.88,77.22,26408.0
2018-09-04 10:30:00,77.13,77.64,77.13,77.34,20131.0,77.13,77.64,77.13,77.34,20131.0
2018-09-04 11:00:00,77.27,77.27,76.56,76.56,7675.0,77.27,77.27,76.56,76.56,7675.0
2018-09-04 11:30:00,76.57,76.72,76.42,76.48,16707.0,76.57,76.72,76.42,76.48,16707.0
2018-09-04 12:00:00,76.47,76.58,76.34,76.4,5749.0,76.47,76.58,76.34,76.4,5749.0
2018-09-04 12:30:00,76.47,76.55,76.4,76.5,4400.0,76.47,76.55,76.4,76.5,4400.0
2018-09-04 13:00:00,76.49,76.69,76.49,76.59,18135.0,76.49,76.69,76.49,76.59,18135.0
2018-09-04 13:30:00,76.62,76.79,76.56,76.78,6300.0,76.62,76.79,76.56,76.78,6300.0
2018-09-04 14:00:00,76.81,77.05,76.78,77.01,10422.0,76.81,77.05,76.78,77.01,10422.0
2018-09-04 14:30:00,76.98,77.16,76.95,77.12,10194.0,76.98,77.16,76.95,77.12,10194.0
2018-09-04 15:00:00,77.09,77.11,76.92,76.98,30821.0,77.09,77.11,76.92,76.98,30821.0
2018-09-04 15:30:00,76.96,77.05,76.79,77.01,52973.0,76.96,77.05,76.79,77.01,52973.0
2018-09-05 09:30:00,76.7,76.99,76.64,76.68,11805.0,76.7,76.99,76.64,76.68,11805.0
2018-09-05 10:00:00,76.81,76.89,76.27,76.64,9653.0,76.81,76.89,76.27,76.64,9653.0
2018-09-05 10:30:00,76.51,77.0,76.42,76.95,7864.0,76.51,77.0,76.42,76.95,7864.0
2018-09-05 11:00:00,76.98,77.21,76.89,76.96,8543.0,76.98,77.21,76.89,76.96,8543.0
2018-09-05 11:30:00,76.95,77.17,76.84,77.01,7572.0,76.95,77.17,76.84,77.01,7572.0
2018-09-05 12:00:00,77.05,77.12,76.9,76.94,6600.0,77.05,77.12,76.9,76.94,6600.0
2018-09-05 12:30:00,76.91,77.05,76.87,76.87,8151.0,76.91,77.05,76.87,76.87,8151.0
2018-09-05 13:00:00,76.85,77.06,76.83,77.0,7196.0,76.85,77.06,76.83,77.0,7196.0
2018-09-05 13:30:00,77.01,77.1,76.81,76.83,5471.0,77.01,77.1,76.81,76.83,5471.0
2018-09-05 14:00:00,76.87,76.9,76.69,76.73,6651.0,76.87,76.9,76.69,76.73,6651.0
2018-09-05 14:30:00,76.74,76.9,76.7,76.9,26269.0,76.74,76.9,76.7,76.9,26269.0
2018-09-05 15:00:00,76.9,76.99,76.82,76.96,17091.0,76.9,76.99,76.82,76.96,17091.0
2018-09-05 15:30:00,76.96,76.99,76.56,76.58,67313.0,76.96,76.99,76.56,76.58,67313.0
2018-09-06 09:30:00,76.51,76.94,76.45,76.49,12777.0,76.51,76.94,76.45,76.49,12777.0
2018-09-06 10:00:00,76.52,76.56,76.31,76.48,7560.0,76.52,76.56,76.31,76.48,7560.0
2018-09-06 10:30:00,76.37,76.37,75.89,76.19,6066.0,76.37,76.37,75.89,76.19,6066.0
2018-09-06 11:00:00,76.05,76.08,75.71,76.08,6126.0,76.05,76.08,75.71,76.08,6126.0
2018-09-06 11:30:00,76.08,76.11,75.93,76.11,11924.0,76.08,76.11,75.93,76.11,11924.0
2018-09-06 12:00:00,76.13,76.13,75.86,75.88,7300.0,76.13,76.13,75.86,75.88,7300.0
2018-09-06 12:30:00,75.87,75.97,75.76,75.9,6879.0,75.87,75.97,75.76,75.9,6879.0
2018-09-06 13:00:00,75.88,75.9,75.74,75.8,5654.0,75.88,75.9,75.74,75.8,5654.0
2018-09-06 13:30:00,75.81,76.01,75.79,75.92,9631.0,75.81,76.01,75.79,75.92,9631.0
2018-09-06 14:00:00,75.93,75.98,75.82,75.83,7389.0,75.93,75.98,75.82,75.83,7389.0
2018-09-06 14:30:00,75.83,75.94,75.82,75.91,6237.0,75.83,75.94,75.82,75.91,6237.0
2018-09-06 15:00:00,75.9,76.09,75.9,76.07,14111.0,75.9,76.09,75.9,76.07,14111.0
2018-09-06 15:30:00,76.07,76.09,75.78,75.83,54544.0,76.07,76.09,75.78,75.83,54544.0
2018-09-07 09:30:00,75.46,76.22,74.85,76.03,22821.0,75.46,76.22,74.85,76.03,22821.0
2018-09-07 10:00:00,75.92,76.1,75.79,75.85,10475.0,75.92,76.1,75.79,75.85,10475.0
2018-09-07 10:30:00,75.87,76.15,75.87,75.94,10325.0,75.87,76.15,75.87,75.94,10325.0
2018-09-07 11:00:00,75.96,76.01,75.86,76.01,13725.0,75.96,76.01,75.86,76.01,13725.0
2018-09-07 11:30:00,76.03,76.15,75.94,75.94,12530.0,76.03,76.15,75.94,75.94,12530.0
2018-09-07 12:00:00,75.92,75.92,75.36,75.39,6853.0,75.92,75.92,75.36,75.39,6853.0
2018-09-07 12:30:00,75.4,75.48,75.14,75.39,4710.0,75.4,75.48,75.14,75.39,4710.0
2018-09-07 13:00:00,75.36,75.36,75.16,75.29,6300.0,75.36,75.36,75.16,75.29,6300.0
2018-09-07 13:30:00,75.31,75.37,75.14,75.17,7177.0,75.31,75.37,75.14,75.17,7177.0
2018-09-07 14:00:00,75.17,75.32,75.08,75.28,12199.0,75.17,75.32,75.08,75.28,12199.0
2018-09-07 14:30:00,75.28,75.43,75.28,75.42,6684.0,75.28,75.43,75.28,75.42,6684.0
2018-09-07 15:00:00,75.4,75.53,75.37,75.53,11324.0,75.4,75.53,75.37,75.53,11324.0
2018-09-07 15:30:00,75.52,75.55,75.19,75.28,47163.0,75.52,75.55,75.19,75.28,47163.0
2018-09-10 09:30:00,75.77,75.78,75.36,75.64,16713.0,75.77,75.78,75.36,75.64,16713.0
2018-09-10 10:00:00,75.65,75.65,75.24,75.33,11334.0,75.65,75.65,75.24,75.33,11334.0
2018-09-10 10:30:00,75.35,75.54,75.34,75.48,10650.0,75.35,75.54,75.34,75.48,10650.0
2018-09-10 11:00:00,75.42,75.68,75.34,75.57,5205.0,75.42,75.68,75.34,75.57,5205.0
2018-09-10 11:30:00,75.55,75.59,75.33,75.48,8515.0,75.55,75.59,75.33,75.48,8515.0
2018-09-10 12:00:00,75.49,75.53,75.31,75.31,11123.0,75.49,75.53,75.31,75.31,11123.0
2018-09-10 12:30:00,75.36,75.47,75.31,75.31,3057.0,75.36,75.47,75.31,75.31,3057.0
2018-09-10 13:00:00,75.33,75.44,75.33,75.34,5144.0,75.33,75.44,75.33,75.34,5144.0
2018-09-10 13:30:00,75.33,75.46,75.29,75.42,6413.0,75.33,75.46,75.29,75.42,6413.0
2018-09-10 14:00:00,75.46,75.78,75.45,75.76,14504.0,75.46,75.78,75.45,75.76,14504.0
2018-09-10 14:30:00,75.77,75.78,75.52,75.54,8878.0,75.77,75.78,75.52,75.54,8878.0
2018-09-10 15:00:00,75.57,75.66,75.55,75.57,10529.0,75.57,75.66,75.55,75.57,10529.0
2018-09-10 15:30:00,75.56,75.66,75.48,75.5,59473.0,75.56,75.66,75.48,75.5,59473.0
2018-09-11 09:30:00,75.35,75.53,74.86,75.01,20940.0,75.35,75.53,74.86,75.01,20940.0
2018-09-11 10:00:00,75.01,75.34,74.99,75.28,9275.0,75.01,75.34,74.99,75.28,9275.0
2018-09-11 10:30:00,75.19,75.19,74.55,74.82,11774.0,75.19,75.19,74.55,74.82,11774.0
2018-09-11 11:00:00,74.81,75.13,74.72,75.13,13375.0,74.81,75.13,74.72,75.13,13375.0
2018-09-11 11:30:00,75.14,75.46,75.01,75.46,12308.0,75.14,75.46,75.01,75.46,12308.0
2018-09-11 12:00:00,75.46,75.63,75.22,75.34,8498.0,75.46,75.63,75.22,75.34,8498.0
2018-09-11 12:30:00,75.28,75.4,75.17,75.4,10000.0,75.28,75.4,75.17,75.4,10000.0
2018-09-11 13:00:00,75.42,75.42,75.13,75.2,7630.0,75.42,75.42,75.13,75.2,7630.0
2018-09-11 13:30:00,75.18,75.21,74.9,75.0,18715.0,75.18,75.21,74.9,75.0,18715.0
2018-09-11 14:00:00,74.99,75.22,74.99,75.06,16791.0,74.99,75.22,74.99,75.06,16791.0
2018-09-11 14:30:00,75.05,75.15,75.0,75.14,18331.0,75.05,75.15,75.0,75.14,18331.0
2018-09-11 15:00:00,75.15,75.29,75.14,75.24,17703.0,75.15,75.29,75.14,75.24,17703.0
2018-09-11 15:30:00,75.24,75.38,75.14,75.32,165545.0,75.24,75.38,75.14,75.32,165545.0
2018-09-12 09:30:00,75.07,76.11,75.07,75.22,15986.0,75.07,76.11,75.07,75.22,15986.0
2018-09-12 10:00:00,75.28,75.41,74.95,75.05,9874.0,75.28,75.41,74.95,75.05,9874.0
2018-09-12 10:30:00,75.05,75.09,74.83,74.9,8852.0,75.05,75.09,74.83,74.9,8852.0
2018-09-12 11:00:00,74.93,75.65,74.93,75.53,11711.0,74.93,75.65,74.93,75.53,11711.0
2018-09-12 11:30:00,75.56,75.56,74.98,75.19,11871.0,75.56,75.56,74.98,75.19,11871.0
2018-09-12 12:00:00,75.22,75.4,75.19,75.39,8330.0,75.22,75.4,75.19,75.39,8330.0
2018-09-12 12:30:00,75.41,75.54,75.28,75.44,15984.0,75.41,75.54,75.28,75.44,15984.0
2018-09-12 13:00:00,75.45,75.5,75.36,75.44,12730.0,75.45,75.5,75.36,75.44,12730.0
2018-09-12 13:30:00,75.41,75.41,75.22,75.4,5910.0,75.41,75.41,75.22,75.4,5910.0
2018-09-12 14:00:00,75.37,75.45,75.19,75.45,10601.0,75.37,75.45,75.19,75.45,10601.0
2018-09-12 14:30:00,75.41,75.48,75.39,75.43,8830.0,75.41,75.48,75.39,75.43,8830.0
2018-09-12 15:00:00,75.39,75.62,75.39,75.62,11164.0,75.39,75.62,75.39,75.62,11164.0
2018-09-12 15:30:00,75.62,75.65,75.34,75.4,31749.0,75.62,75.65,75.34,75.4,31749.0
2018-09-13 09:30:00,75.8,76.34,75.68,76.25,10252.0,75.8,76.34,75.68,76.25,10252.0
2018-09-13 10:00:00,76.16,76.58,76.16,76.35,14713.0,76.16,76.58,76.16,76.35,14713.0
2018-09-13 10:30:00,76.42,76.55,76.27,76.48,11128.0,76.42,76.55,76.27,76.48,11128.0
2018-09-13 11:00:00,76.49,76.62,76.3,76.3,9681.0,76.49,76.62,76.3,76.3,9681.0
2018-09-13 11:30:00,76.33,76.4,76.21,76.39,13520.0,76.33,76.4,76.21,76.39,13520.0
2018-09-13 12:00:00,76.43,76.43,76.21,76.3,6196.0,76.43,76.43,76.21,76.3,6196.0
2018-09-13 12:30:00,76.29,76.33,76.08,76.16,18218.0,76.29,76.33,76.08,76.16,18218.0
2018-09-13 13:00:00,76.13,76.22,76.01,76.02,6196.0,76.13,76.22,76.01,76.02,6196.0
2018-09-13 13:30:00,76.07,76.13,76.01,76.11,5446.0,76.07,76.13,76.01,76.11,5446.0
2018-09-13 14:00:00,76.12,76.23,76.05,76.23,7311.0,76.12,76.23,76.05,76.23,7311.0
2018-09-13 14:30:00,76.22,76.4,76.2,76.23,7850.0,76.22,76.4,76.2,76.23,7850.0
2018-09-13 15:00:00,76.2,76.24,76.04,76.22,22985.0,76.2,76.24,76.04,76.22,22985.0
2018-09-13 15:30:00,76.22,76.39,76.19,76.3,67941.0,76.22,76.39,76.19,76.3,67941.0
2018-09-14 09:30:00,76.4,77.12,76.4,76.79,6930.0,76.4,77.12,76.4,76.79,6930.0
2018-09-14 10:00:00,76.72,76.95,76.62,76.95,7662.0,76.72,76.95,76.62,76.95,7662.0
2018-09-14 10:30:00,76.97,77.14,76.9,77.11,5974.0,76.97,77.14,76.9,77.11,5974.0
2018-09-14 11:00:00,77.15,77.33,77.13,77.18,3827.0,77.15,77.33,77.13,77.18,3827.0
2018-09-14 11:30:00,77.2,77.31,77.15,77.15,5600.0,77.2,77.31,77.15,77.15,5600.0
2018-09-14 12:00:00,77.02,77.02,76.77,76.83,10376.0,77.02,77.02,76.77,76.83,10376.0
2018-09-14 12:30:00,76.81,76.92,76.75,76.86,5259.0,76.81,76.92,76.75,76.86,5259.0
2018-09-14 13:00:00,76.88,77.05,76.79,77.05,6622.0,76.88,77.05,76.79,77.05,6622.0
2018-09-14 13:30:00,77.08,77.19,76.99,77.15,10850.0,77.08,77.19,76.99,77.15,10850.0
2018-09-14 14:00:00,77.16,77.23,77.09,77.15,8039.0,77.16,77.23,77.09,77.15,8039.0
2018-09-14 14:30:00,77.14,77.29,77.13,77.27,8925.0,77.14,77.29,77.13,77.27,8925.0
2018-09-14 15:00:00,77.27,77.28,77.13,77.14,18053.0,77.27,77.28,77.13,77.14,18053.0
2018-09-14 15:30:00,77.13,77.2,76.97,77.03,63799.0,77.13,77.2,76.97,77.03,63799.0
2018-09-17 09:30:00,77.18,77.35,76.89,77.24,60115.0,77.18,77.35,76.89,77.24,60115.0
2018-09-17 10:00:00,77.22,77.54,77.18,77.4,25447.0,77.22,77.54,77.18,77.4,25447.0
2018-09-17 10:30:00,77.43,77.59,77.32,77.49,28149.0,77.43,77.59,77.32,77.49,28149.0
2018-09-17 11:00:00,77.5,77.76,77.5,77.58,15752.0,77.5,77.76,77.5,77.58,15752.0
2018-09-17 11:30:00,77.6,77.7,77.42,77.46,13798.0,77.6,77.7,77.42,77.46,13798.0
2018-09-17 12:00:00,77.46,77.46,77.19,77.25,10939.0,77.46,77.46,77.19,77.25,10939.0
2018-09-17 12:30:00,77.22,77.38,77.06,77.1,10370.0,77.22,77.38,77.06,77.1,10370.0
2018-09-17 13:00:00,77.1,77.11,76.98,77.08,7625.0,77.1,77.11,76.98,77.08,7625.0
2018-09-17 13:30:00,77.04,77.19,77.02,77.16,8926.0,77.04,77.19,77.02,77.16,8926.0
2018-09-17 14:00:00,77.12,77.41,77.08,77.4,15793.0,77.12,77.41,77.08,77.4,15793.0
2018-09-17 14:30:00,77.41,77.47,77.12,77.16,11977.0,77.41,77.47,77.12,77.16,11977.0
2018-09-17 15:00:00,77.15,77.18,76.74,76.74,14128.0,77.15,77.18,76.74,76.74,14128.0
2018-09-17 15:30:00,76.72,76.77,76.49,76.59,58274.0,76.72,76.77,76.49,76.59,58274.0
2018-09-18 09:30:00,76.75,76.86,76.07,76.14,13142.0,76.75,76.86,76.07,76.14,13142.0
2018-09-18 10:00:00,76.11,76.44,75.9,76.36,16898.0,76.11,76.44,75.9,76.36,16898.0
2018-09-18 10:30:00,76.35,76.54,76.34,76.45,15939.0,76.35,76.54,76.34,76.45,15939.0
2018-09-18 11:00:00,76.49,76.59,76.43,76.48,11962.0,76.49,76.59,76.43,76.48,11962.0
2018-09-18 11:30:00,76.55,76.66,76.46,76.56,9389.0,76.55,76.66,76.46,76.56,9389.0
2018-09-18 12:00:00,76.61,76.66,76.47,76.48,5059.0,76.61,76.66,76.47,76.48,5059.0
2018-09-18 12:30:00,76.48,76.64,76.47,76.49,5382.0,76.48,76.64,76.47,76.49,5382.0
2018-09-18 13:00:00,76.45,76.63,76.45,76.54,6042.0,76.45,76.63,76.45,76.54,6042.0
2018-09-18 13:30:00,76.6,76.69,76.58,76.69,5543.0,76.6,76.69,76.58,76.69,5543.0
2018-09-18 14:00:00,76.66,76.92,76.66,76.84,12390.0,76.66,76.92,76.66,76.84,12390.0
2018-09-18 14:30:00,76.82,76.91,76.78,76.88,10882.0,76.82,76.91,76.78,76.88,10882.0
2018-09-18 15:00:00,76.87,76.93,76.79,76.87,13590.0,76.87,76.93,76.79,76.87,13590.0
2018-09-18 15:30:00,76.87,76.93,76.74,76.76,64186.0,76.87,76.93,76.74,76.76,64186.0
2018-09-19 09:30:00,76.89,77.22,76.63,77.08,10461.0,76.89,77.22,76.63,77.08,10461.0
2018-09-19 10:00:00,77.2,77.34,76.99,76.99,8185.0,77.2,77.34,76.99,76.99,8185.0
2018-09-19 10:30:00,77.06,77.34,77.06,77.28,7723.0,77.06,77.34,77.06,77.28,7723.0
2018-09-19 11:00:00,77.24,77.4,77.18,77.31,26831.0,77.24,77.4,77.18,77.31,26831.0
2018-09-19 11:30:00,77.32,77.42,77.24,77.38,43103.0,77.32,77.42,77.24,77.38,43103.0
2018-09-19 12:00:00,77.4,77.53,77.31,77.31,6149.0,77.4,77.53,77.31,77.31,6149.0
2018-09-19 12:30:00,77.31,77.44,77.22,77.44,6887.0,77.31,77.44,77.22,77.44,6887.0
2018-09-19 13:00:00,77.42,77.53,77.36,77.45,23637.0,77.42,77.53,77.36,77.45,23637.0
2018-09-19 13:30:00,77.44,77.63,77.4,77.58,8620.0,77.44,77.63,77.4,77.58,8620.0
2018-09-19 14:00:00,77.55,77.65,77.55,77.61,8552.0,77.55,77.65,77.55,77.61,8552.0
2018-09-19 14:30:00,77.58,77.58,77.49,77.55,11401.0,77.58,77.58,77.49,77.55,11401.0
2018-09-19 15:00:00,77.56,77.56,77.43,77.52,14415.0,77.56,77.56,77.43,77.52,14415.0
2018-09-19 15:30:00,77.47,77.55,77.44,77.45,44653.0,77.47,77.55,77.44,77.45,44653.0
2018-09-20 09:30:00,77.86,78.63,77.81,78.42,26170.0,77.86,78.63,77.81,78.42,26170.0
2018-09-20 10:00:00,78.39,78.55,78.3,78.42,14708.0,78.39,78.55,78.3,78.42,14708.0
2018-09-20 10:30:00,78.36,78.45,78.0,78.08,23871.0,78.36,78.45,78.0,78.08,23871.0
2018-09-20 11:00:00,78.1,78.24,78.1,78.24,10075.0,78.1,78.24,78.1,78.24,10075.0
2018-09-20 11:30:00,78.26,78.51,78.2,78.48,22610.0,78.26,78.51,78.2,78.48,22610.0
2018-09-20 12:00:00,78.47,78.57,78.33,78.43,36099.0,78.47,78.57,78.33,78.43,36099.0
2018-09-20 12:30:00,78.39,78.58,78.24,78.54,21335.0,78.39,78.58,78.24,78.54,21335.0
2018-09-20 13:00:00,78.57,78.73,78.46,78.46,8755.0,78.57,78.73,78.46,78.46,8755.0
2018-09-20 13:30:00,78.49,78.51,78.34,78.45,7900.0,78.49,78.51,78.34,78.45,7900.0
2018-09-20 14:00:00,78.42,78.51,78.38,78.48,11255.0,78.42,78.51,78.38,78.48,11255.0
2018-09-20 14:30:00,78.46,78.48,78.26,78.27,6119.0,78.46,78.48,78.26,78.27,6119.0
2018-09-20 15:00:00,78.26,78.34,78.21,78.29,26535.0,78.26,78.34,78.21,78.29,26535.0
2018-09-20 15:30:00,78.29,78.37,78.1,78.16,63344.0,78.29,78.37,78.1,78.16,63344.0
2018-09-21 09:30:00,77.81,78.26,77.81,77.91,145681.0,77.81,78.26,77.81,77.91,145681.0
2018-09-21 10:00:00,77.94,78.02,77.54,77.6,9938.0,77.94,78.02,77.54,77.6,9938.0
2018-09-21 10:30:00,77.61,77.62,77.36,77.44,11120.0,77.61,77.62,77.36,77.44,11120.0
2018-09-21 11:00:00,77.44,77.81,77.44,77.81,9263.0,77.44,77.81,77.44,77.81,9263.0
2018-09-21 11:30:00,77.81,77.95,77.8,77.81,6611.0,77.81,77.95,77.8,77.81,6611.0
2018-09-21 12:00:00,77.9,77.9,77.66,77.72,13695.0,77.9,77.9,77.66,77.72,13695.0
2018-09-21 12:30:00,77.7,77.7,77.57,77.59,4709.0,77.7,77.7,77.57,77.59,4709.0
2018-09-21 13:00:00,77.56,77.62,77.51,77.59,3829.0,77.56,77.62,77.51,77.59,3829.0
2018-09-21 13:30:00,77.55,77.58,77.34,77.45,9744.0,77.55,77.58,77.34,77.45,9744.0
2018-09-21 14:00:00,77.44,77.49,77.32,77.48,9674.0,77.44,77.49,77.32,77.48,9674.0
2018-09-21 14:30:00,77.49,77.56,77.4,77.5,12590.0,77.49,77.56,77.4,77.5,12590.0
2018-09-21 15:00:00,77.5,77.58,77.48,77.48,10077.0,77.5,77.58,77.48,77.48,10077.0
2018-09-21 15:30:00,77.48,77.51,77.03,77.12,89810.0,77.48,77.51,77.03,77.12,89810.0
2018-09-24 09:30:00,77.17,77.17,76.51,76.51,23472.0,77.17,77.17,76.51,76.51,23472.0
2018-09-24 10:00:00,76.5,76.51,76.14,76.14,13719.0,76.5,76.51,76.14,76.14,13719.0
2018-09-24 10:30:00,76.18,76.28,75.99,76.08,9316.0,76.18,76.28,75.99,76.08,9316.0
2018-09-24 11:00:00,76.17,76.44,75.9,76.33,12880.0,76.17,76.44,75.9,76.33,12880.0
2018-09-24 11:30:00,76.34,76.38,76.14,76.16,7862.0,76.34,76.38,76.14,76.16,7862.0
2018-09-24 12:00:00,76.19,76.22,76.08,76.14,5489.0,76.19,76.22,76.08,76.14,5489.0
2018-09-24 12:30:00,76.12,76.29,76.03,76.17,15491.0,76.12,76.29,76.03,76.17,15491.0
2018-09-24 13:00:00,76.12,76.18,76.07,76.07,20753.0,76.12,76.18,76.07,76.07,20753.0
2018-09-24 13:30:00,76.08,76.41,76.04,76.39,32740.0,76.08,76.41,76.04,76.39,32740.0
2018-09-24 14:00:00,76.39,76.47,76.23,76.31,12818.0,76.39,76.47,76.23,76.31,12818.0
2018-09-24 14:30:00,76.33,76.44,76.29,76.4,21116.0,76.33,76.44,76.29,76.4,21116.0
2018-09-24 15:00:00,76.4,76.53,76.26,76.26,12095.0,76.4,76.53,76.26,76.26,12095.0
2018-09-24 15:30:00,76.25,76.31,76.13,76.25,94438.0,76.25,76.31,76.13,76.25,94438.0
2018-09-25 09:30:00,76.22,76.22,75.28,75.28,16567.0,76.22,76.22,75.28,75.28,16567.0
2018-09-25 10:00:00,75.11,75.44,75.09,75.31,9785.0,75.11,75.44,75.09,75.31,9785.0
2018-09-25 10:30:00,75.35,75.4,75.18,75.26,11501.0,75.35,75.4,75.18,75.26,11501.0
2018-09-25 11:00:00,75.1,75.23,74.84,74.99,6930.0,75.1,75.23,74.84,74.99,6930.0
2018-09-25 11:30:00,75.0,75.11,74.86,74.89,7436.0,75.0,75.11,74.86,74.89,7436.0
2018-09-25 12:00:00,74.89,74.98,74.85,74.92,14255.0,74.89,74.98,74.85,74.92,14255.0
2018-09-25 12:30:00,74.92,74.92,74.78,74.82,7410.0,74.92,74.92,74.78,74.82,7410.0
2018-09-25 13:00:00,74.82,74.83,74.7,74.74,13586.0,74.82,74.83,74.7,74.74,13586.0
2018-09-25 13:30:00,74.73,74.84,74.51,74.54,15230.0,74.73,74.84,74.51,74.54,15230.0
2018-09-25 14:00:00,74.53,74.69,74.52,74.66,12509.0,74.53,74.69,74.52,74.66,12509.0
2018-09-25 14:30:00,74.63,74.75,74.58,74.73,19161.0,74.63,74.75,74.58,74.73,19161.0
2018-09-25 15:00:00,74.74,74.83,74.69,74.76,19761.0,74.74,74.83,74.69,74.76,19761.0
2018-09-25 15:30:00,74.77,74.93,74.67,74.77,62449.0,74.77,74.93,74.67,74.77,62449.0
2018-09-26 09:30:00,74.56,74.76,74.09,74.5,17914.0,74.56,74.76,74.09,74.5,17914.0
2018-09-26 10:00:00,74.45,74.46,74.29,74.35,24630.0,74.45,74.46,74.29,74.35,24630.0
2018-09-26 10:30:00,74.35,74.38,74.21,74.38,13050.0,74.35,74.38,74.21,74.38,13050.0
2018-09-26 11:00:00,74.32,74.63,74.29,74.61,19683.0,74.32,74.63,74.29,74.61,19683.0
2018-09-26 11:30:00,74.61,74.62,74.39,74.47,25003.0,74.61,74.62,74.39,74.47,25003.0
2018-09-26 12:00:00,74.47,74.47,74.2,74.33,20759.0,74.47,74.47,74.2,74.33,20759.0
2018-09-26 12:30:00,74.39,74.63,74.39,74.54,16436.0,74.39,74.63,74.39,74.54,16436.0
2018-09-26 13:00:00,74.62,74.72,74.48,74.53,10349.0,74.62,74.72,74.48,74.53,10349.0
2018-09-26 13:30:00,74.52,74.56,74.38,74.56,9954.0,74.52,74.56,74.38,74.56,9954.0
2018-09-26 14:00:00,74.66,74.89,74.62,74.73,14263.0,74.66,74.89,74.62,74.73,14263.0
2018-09-26 14:30:00,74.72,74.75,74.33,74.51,18568.0,74.72,74.75,74.33,74.51,18568.0
2018-09-26 15:00:00,74.51,74.53,74.28,74.47,17648.0,74.51,74.53,74.28,74.47,17648.0
2018-09-26 15:30:00,74.45,74.45,73.63,73.69,89187.0,74.45,74.45,73.63,73.69,89187.0
2018-09-27 09:30:00,74.13,74.13,73.51,73.51,7404.0,74.13,74.13,73.51,73.51,7404.0
2018-09-27 10:00:00,73.46,73.63,73.31,73.56,10970.0,73.46,73.63,73.31,73.56,10970.0
2018-09-27 10:30:00,73.58,73.65,73.25,73.25,18723.0,73.58,73.65,73.25,73.25,18723.0
2018-09-27 11:00:00,73.25,73.53,73.25,73.38,13618.0,73.25,73.53,73.25,73.38,13618.0
2018-09-27 11:30:00,73.39,73.41,73.17,73.41,12565.0,73.39,73.41,73.17,73.41,12565.0
2018-09-27 12:00:00,73.45,73.66,73.43,73.65,7055.0,73.45,73.66,73.43,73.65,7055.0
2018-09-27 12:30:00,73.67,73.81,73.61,73.67,14548.0,73.67,73.81,73.61,73.67,14548.0
2018-09-27 13:00:00,73.61,73.7,73.55,73.66,10035.0,73.61,73.7,73.55,73.66,10035.0
2018-09-27 13:30:00,73.67,73.69,73.61,73.62,5185.0,73.67,73.69,73.61,73.62,5185.0
2018-09-27 14:00:00,73.61,73.71,73.53,73.7,12100.0,73.61,73.71,73.53,73.7,12100.0
2018-09-27 14:30:00,73.71,73.72,73.47,73.5,39450.0,73.71,73.72,73.47,73.5,39450.0
2018-09-27 15:00:00,73.49,73.54,73.31,73.36,18837.0,73.49,73.54,73.31,73.36,18837.0
2018-09-27 15:30:00,73.34,73.44,73.21,73.36,94767.0,73.34,73.44,73.21,73.36,94767.0
2018-09-28 09:30:00,73.03,73.46,72.82,73.16,22759.0,73.03,73.46,72.82,73.16,22759.0
2018-09-28 10:00:00,73.38,73.47,73.07,73.47,10240.0,73.38,73.47,73.07,73.47,10240.0
2018-09-28 10:30:00,73.36,73.51,73.18,73.42,9280.0,73.36,73.51,73.18,73.42,9280.0
2018-09-28 11:00:00,73.38,73.51,73.25,73.34,9658.0,73.38,73.51,73.25,73.34,9658.0
2018-09-28 11:30:00,73.3,73.43,73.21,73.4,17501.0,73.3,73.43,73.21,73.4,17501.0
2018-09-28 12:00:00,73.39,73.67,73.38,73.64,5695.0,73.39,73.67,73.38,73.64,5695.0
2018-09-28 12:30:00,73.67,73.67,73.28,73.41,12920.0,73.67,73.67,73.28,73.41,12920.0
2018-09-28 13:00:00,73.4,73.79,73.34,73.76,95233.0,73.4,73.79,73.34,73.76,95233.0
2018-09-28 13:30:00,73.77,73.92,73.65,73.7,9356.0,73.77,73.92,73.65,73.7,9356.0
2018-09-28 14:00:00,73.68,74.03,73.68,74.03,52568.0,73.68,74.03,73.68,74.03,52568.0
2018-09-28 14:30:00,74.03,74.06,73.84,73.87,27704.0,74.03,74.06,73.84,73.87,27704.0
2018-09-28 15:00:00,73.88,73.94,73.75,73.75,26473.0,73.88,73.94,73.75,73.75,26473.0
2018-09-28 15:30:00,73.76,73.76,73.56,73.75,55286.0,73.76,73.76,73.56,73.75,55286.0
2018-10-01 09:30:00,74.0,74.04,73.11,74.04,16529.0,74.0,74.04,73.11,74.04,16529.0
2018-10-01 10:00:00,73.93,74.2,73.88,74.17,28171.0,73.93,74.2,73.88,74.17,28171.0
2018-10-01 10:30:00,74.17,74.17,73.9,73.92,18074.0,74.17,74.17,73.9,73.92,18074.0
2018-10-01 11:00:00,73.92,74.09,73.7,73.76,24916.0,73.92,74.09,73.7,73.76,24916.0
2018-10-01 11:30:00,73.79,73.94,73.71,73.85,15005.0,73.79,73.94,73.71,73.85,15005.0
2018-10-01 12:00:00,73.88,73.88,73.38,73.55,25004.0,73.88,73.88,73.38,73.55,25004.0
2018-10-01 12:30:00,73.51,73.67,73.49,73.52,10694.0,73.51,73.67,73.49,73.52,10694.0
2018-10-01 13:00:00,73.52,73.64,73.43,73.59,22620.0,73.52,73.64,73.43,73.59,22620.0
2018-10-01 13:30:00,73.56,73.69,73.5,73.52,12924.0,73.56,73.69,73.5,73.52,12924.0
2018-10-01 14:00:00,73.48,73.61,73.44,73.6,21374.0,73.48,73.61,73.44,73.6,21374.0
2018-10-01 14:30:00,73.61,73.61,73.28,73.4,13565.0,73.61,73.61,73.28,73.4,13565.0
2018-10-01 15:00:00,73.37,73.43,73.07,73.14,25882.0,73.37,73.43,73.07,73.14,25882.0
2018-10-01 15:30:00,73.11,73.4,73.02,73.32,106184.0,73.11,73.4,73.02,73.32,106184.0
2018-10-02 09:30:00,72.98,74.26,72.98,74.17,29187.0,72.98,74.26,72.98,74.17,29187.0
2018-10-02 10:00:00,74.2,74.24,73.92,74.03,14090.0,74.2,74.24,73.92,74.03,14090.0
2018-10-02 10:30:00,74.06,74.25,73.99,74.16,59478.0,74.06,74.25,73.99,74.16,59478.0
2018-10-02 11:00:00,74.14,74.2,73.76,73.77,11345.0,74.14,74.2,73.76,73.77,11345.0
2018-10-02 11:30:00,73.78,74.02,73.75,73.83,8979.0,73.78,74.02,73.75,73.83,8979.0
2018-10-02 12:00:00,73.81,73.83,73.58,73.7,10690.0,73.81,73.83,73.58,73.7,10690.0
2018-10-02 12:30:00,73.67,73.86,73.65,73.77,7548.0,73.67,73.86,73.65,73.77,7548.0
2018-10-02 13:00:00,73.77,73.84,73.73,73.76,8409.0,73.77,73.84,73.73,73.76,8409.0
2018-10-02 13:30:00,73.77,73.9,73.74,73.89,8000.0,73.77,73.9,73.74,73.89,8000.0
2018-10-02 14:00:00,73.9,74.06,73.9,74.04,14900.0,73.9,74.06,73.9,74.04,14900.0
2018-10-02 14:30:00,74.04,74.04,73.74,73.75,18890.0,74.04,74.04,73.74,73.75,18890.0
2018-10-02 15:00:00,73.75,73.76,73.39,73.44,18614.0,73.75,73.76,73.39,73.44,18614.0
2018-10-02 15:30:00,73.45,73.73,73.45,73.63,52577.0,73.45,73.73,73.45,73.63,52577.0
2018-10-03 09:30:00,73.89,74.0,73.57,73.62,10666.0,73.89,74.0,73.57,73.62,10666.0
2018-10-03 10:00:00,73.57,73.95,73.57,73.87,9735.0,73.57,73.95,73.57,73.87,9735.0
2018-10-03 10:30:00,73.8,74.0,73.8,73.87,8728.0,73.8,74.0,73.8,73.87,8728.0
2018-10-03 11:00:00,73.84,74.05,73.84,74.04,9661.0,73.84,74.05,73.84,74.04,9661.0
2018-10-03 11:30:00,74.08,74.11,73.89,74.05,6775.0,74.08,74.11,73.89,74.05,6775.0
2018-10-03 12:00:00,74.06,74.31,73.99,74.3,22424.0,74.06,74.31,73.99,74.3,22424.0
2018-10-03 12:30:00,74.34,74.37,74.18,74.19,7579.0,74.34,74.37,74.18,74.19,7579.0
2018-10-03 13:00:00,74.23,74.29,74.12,74.28,6441.0,74.23,74.29,74.12,74.28,6441.0
2018-10-03 13:30:00,74.32,74.49,74.29,74.49,7089.0,74.32,74.49,74.29,74.49,7089.0
2018-10-03 14:00:00,74.42,74.55,74.31,74.31,19352.0,74.42,74.55,74.31,74.31,19352.0
2018-10-03 14:30:00,74.31,74.43,74.06,74.16,17060.0,74.31,74.43,74.06,74.16,17060.0
2018-10-03 15:00:00,74.13,74.14,73.89,73.99,18022.0,74.13,74.14,73.89,73.99,18022.0
2018-10-03 15:30:00,73.99,74.12,73.92,74.03,33885.0,73.99,74.12,73.92,74.03,33885.0
2018-10-04 09:30:00,73.71,74.12,73.31,73.34,22620.0,73.71,74.12,73.31,73.34,22620.0
2018-10-04 10:00:00,73.48,74.07,73.46,73.83,12470.0,73.48,74.07,73.46,73.83,12470.0
2018-10-04 10:30:00,73.84,73.84,73.52,73.64,6147.0,73.84,73.84,73.52,73.64,6147.0
2018-10-04 11:00:00,73.64,73.77,73.56,73.67,7867.0,73.64,73.77,73.56,73.67,7867.0
2018-10-04 11:30:00,73.63,73.73,73.29,73.3,7040.0,73.63,73.73,73.29,73.3,7040.0
2018-10-04 12:00:00,73.28,73.29,72.87,72.98,8702.0,73.28,73.29,72.87,72.98,8702.0
2018-10-04 12:30:00,72.99,73.21,72.96,73.05,6565.0,72.99,73.21,72.96,73.05,6565.0
2018-10-04 13:00:00,73.07,73.11,72.87,73.03,5490.0,73.07,73.11,72.87,73.03,5490.0
2018-10-04 13:30:00,72.98,73.04,72.82,72.82,4282.0,72.98,73.04,72.82,72.82,4282.0
2018-10-04 14:00:00,72.84,72.89,72.69,72.85,11266.0,72.84,72.89,72.69,72.85,11266.0
2018-10-04 14:30:00,72.82,73.15,72.79,73.13,10337.0,72.82,73.15,72.79,73.13,10337.0
2018-10-04 15:00:00,73.14,73.31,73.11,73.2,10524.0,73.14,73.31,73.11,73.2,10524.0
2018-10-04 15:30:00,73.2,73.34,73.12,73.21,46848.0,73.2,73.34,73.12,73.21,46848.0
2018-10-05 09:30:00,73.25,73.71,73.23,73.47,12627.0,73.25,73.71,73.23,73.47,12627.0
2018-10-05 10:00:00,73.53,73.62,73.21,73.43,17955.0,73.53,73.62,73.21,73.43,17955.0
2018-10-05 10:30:00,73.33,73.41,72.98,73.23,16784.0,73.33,73.41,72.98,73.23,16784.0
2018-10-05 11:00:00,73.22,73.29,72.94,72.94,12405.0,73.22,73.29,72.94,72.94,12405.0
2018-10-05 11:30:00,72.83,72.89,72.44,72.45,10759.0,72.83,72.89,72.44,72.45,10759.0
2018-10-05 12:00:00,72.48,72.65,72.43,72.55,7005.0,72.48,72.65,72.43,72.55,7005.0
2018-10-05 12:30:00,72.48,72.48,72.17,72.17,9624.0,72.48,72.48,72.17,72.17,9624.0
2018-10-05 13:00:00,72.15,72.26,71.98,72.08,13870.0,72.15,72.26,71.98,72.08,13870.0
2018-10-05 13:30:00,72.08,72.42,72.08,72.36,13335.0,72.08,72.42,72.08,72.36,13335.0
2018-10-05 14:00:00,72.37,72.77,72.35,72.72,74764.0,72.37,72.77,72.35,72.72,74764.0
2018-10-05 14:30:00,72.71,72.86,72.68,72.82,13334.0,72.71,72.86,72.68,72.82,13334.0
2018-10-05 15:00:00,72.86,73.01,72.73,72.79,18656.0,72.86,73.01,72.73,72.79,18656.0
2018-10-05 15:30:00,72.79,72.92,72.59,72.74,44094.0,72.79,72.92,72.59,72.74,44094.0
2018-10-08 09:30:00,72.45,72.76,72.19,72.74,28087.0,72.45,72.76,72.19,72.74,28087.0
2018-10-08 10:00:00,72.67,72.67,72.26,72.26,16923.0,72.67,72.67,72.26,72.26,16923.0
2018-10-08 10:30:00,72.18,72.26,71.66,71.66,17387.0,72.18,72.26,71.66,71.66,17387.0
2018-10-08 11:00:00,71.6,71.64,71.36,71.54,14792.0,71.6,71.64,71.36,71.54,14792.0
2018-10-08 11:30:00,71.52,71.57,71.21,71.36,30261.0,71.52,71.57,71.21,71.36,30261.0
2018-10-08 12:00:00,71.31,71.64,71.31,71.6,11398.0,71.31,71.64,71.31,71.6,11398.0
2018-10-08 12:30:00,71.59,71.61,71.4,71.41,8427.0,71.59,71.61,71.4,71.41,8427.0
2018-10-08 13:00:00,71.37,71.55,71.22,71.31,9298.0,71.37,71.55,71.22,71.31,9298.0
2018-10-08 13:30:00,71.32,71.49,71.29,71.46,12049.0,71.32,71.49,71.29,71.46,12049.0
2018-10-08 14:00:00,71.46,71.76,71.45,71.5,37386.0,71.46,71.76,71.45,71.5,37386.0
2018-10-08 14:30:00,71.53,71.99,71.51,71.97,37755.0,71.53,71.99,71.51,71.97,37755.0
2018-10-08 15:00:00,71.98,72.11,71.92,72.06,29953.0,71.98,72.11,71.92,72.06,29953.0
2018-10-08 15:30:00,72.04,72.12,71.81,71.83,60727.0,72.04,72.12,71.81,71.83,60727.0
2018-10-09 09:30:00,71.65,71.72,70.59,70.94,24496.0,71.65,71.72,70.59,70.94,24496.0
2018-10-09 10:00:00,70.9,71.1,70.45,71.1,25247.0,70.9,71.1,70.45,71.1,25247.0
2018-10-09 10:30:00,71.06,71.12,70.74,70.95,17301.0,71.06,71.12,70.74,70.95,17301.0
2018-10-09 11:00:00,71.01,71.42,70.86,71.34,25801.0,71.01,71.42,70.86,71.34,25801.0
2018-10-09 11:30:00,71.32,71.36,71.12,71.3,11644.0,71.32,71.36,71.12,71.3,11644.0
2018-10-09 12:00:00,71.33,71.41,71.0,71.1,10380.0,71.33,71.41,71.0,71.1,10380.0
2018-10-09 12:30:00,71.11,71.19,70.89,71.06,36404.0,71.11,71.19,70.89,71.06,36404.0
2018-10-09 13:00:00,71.06,71.29,71.02,71.28,13091.0,71.06,71.29,71.02,71.28,13091.0
2018-10-09 13:30:00,71.31,71.31,71.12,71.26,9888.0,71.31,71.31,71.12,71.26,9888.0
2018-10-09 14:00:00,71.28,71.5,71.22,71.47,14921.0,71.28,71.5,71.22,71.47,14921.0
2018-10-09 14:30:00,71.46,71.6,71.36,71.54,11855.0,71.46,71.6,71.36,71.54,11855.0
2018-10-09 15:00:00,71.55,71.56,71.28,71.35,19524.0,71.55,71.56,71.28,71.35,19524.0
2018-10-09 15:30:00,71.36,71.41,71.11,71.17,78054.0,71.36,71.41,71.11,71.17,78054.0
2018-10-10 09:30:00,70.85,71.0,69.92,69.92,11884.0,70.85,71.0,69.92,69.92,11884.0
2018-10-10 10:00:00,70.11,70.14,69.58,69.86,41065.0,70.11,70.14,69.58,69.86,41065.0
2018-10-10 10:30:00,69.83,69.93,69.72,69.83,20237.0,69.83,69.93,69.72,69.83,20237.0
2018-10-10 11:00:00,69.89,69.91,69.6,69.77,14735.0,69.89,69.91,69.6,69.77,14735.0
2018-10-10 11:30:00,69.76,69.97,69.55,69.97,21900.0,69.76,69.97,69.55,69.97,21900.0
2018-10-10 12:00:00,69.96,70.12,69.95,69.95,11628.0,69.96,70.12,69.95,69.95,11628.0
2018-10-10 12:30:00,69.96,70.0,69.84,69.84,7376.0,69.96,70.0,69.84,69.84,7376.0
2018-10-10 13:00:00,69.8,70.2,69.67,70.1,13022.0,69.8,70.2,69.67,70.1,13022.0
2018-10-10 13:30:00,70.03,70.23,69.99,70.13,11102.0,70.03,70.23,69.99,70.13,11102.0
2018-10-10 14:00:00,70.18,70.18,69.6,69.74,8974.0,70.18,70.18,69.6,69.74,8974.0
2018-10-10 14:30:00,69.75,69.78,69.32,69.6,16236.0,69.75,69.78,69.32,69.6,16236.0
2018-10-10 15:00:00,69.51,69.51,69.07,69.34,15599.0,69.51,69.51,69.07,69.34,15599.0
2018-10-10 15:30:00,69.33,69.33,68.46,68.55,68148.0,69.33,69.33,68.46,68.55,68148.0
2018-10-11 09:30:00,68.09,68.4,67.23,68.33,25891.0,68.09,68.4,67.23,68.33,25891.0
2018-10-11 10:00:00,68.33,68.33,67.63,67.78,23300.0,68.33,68.33,67.63,67.78,23300.0
2018-10-11 10:30:00,67.86,68.04,67.62,67.83,29041.0,67.86,68.04,67.62,67.83,29041.0
2018-10-11 11:00:00,67.81,67.86,67.28,67.51,22234.0,67.81,67.86,67.28,67.51,22234.0
2018-10-11 11:30:00,67.51,68.27,67.5,68.15,34889.0,67.51,68.27,67.5,68.15,34889.0
2018-10-11 12:00:00,68.16,68.9,68.11,68.8,45441.0,68.16,68.9,68.11,68.8,45441.0
2018-10-11 12:30:00,68.81,68.94,68.42,68.64,21313.0,68.81,68.94,68.42,68.64,21313.0
2018-10-11 13:00:00,68.55,68.67,68.28,68.49,13976.0,68.55,68.67,68.28,68.49,13976.0
2018-10-11 13:30:00,68.51,68.57,68.32,68.54,30546.0,68.51,68.57,68.32,68.54,30546.0
2018-10-11 14:00:00,68.51,68.51,67.95,68.01,20875.0,68.51,68.51,67.95,68.01,20875.0
2018-10-11 14:30:00,68.01,68.01,67.3,67.63,21777.0,68.01,68.01,67.3,67.63,21777.0
2018-10-11 15:00:00,67.6,68.32,67.54,68.11,29159.0,67.6,68.32,67.54,68.11,29159.0
2018-10-11 15:30:00,68.03,68.23,67.19,67.5,121268.0,68.03,68.23,67.19,67.5,121268.0
2018-10-12 09:30:00,68.8,69.48,68.3,68.68,36694.0,68.8,69.48,68.3,68.68,36694.0
2018-10-12 10:00:00,68.57,68.57,68.17,68.26,20432.0,68.57,68.57,68.17,68.26,20432.0
2018-10-12 10:30:00,68.22,68.83,68.22,68.46,24836.0,68.22,68.83,68.22,68.46,24836.0
2018-10-12 11:00:00,68.34,68.46,68.13,68.14,15335.0,68.34,68.46,68.13,68.14,15335.0
2018-10-12 11:30:00,68.13,68.25,67.79,67.93,32980.0,68.13,68.25,67.79,67.93,32980.0
2018-10-12 12:00:00,67.93,67.95,67.6,67.64,9548.0,67.93,67.95,67.6,67.64,9548.0
2018-10-12 12:30:00,67.59,67.64,67.11,67.4,6968.0,67.59,67.64,67.11,67.4,6968.0
2018-10-12 13:00:00,67.29,67.71,67.25,67.53,26723.0,67.29,67.71,67.25,67.53,26723.0
2018-10-12 13:30:00,67.48,67.96,67.37,67.9,23892.0,67.48,67.96,67.37,67.9,23892.0
2018-10-12 14:00:00,67.74,67.88,67.51,67.88,7614.0,67.74,67.88,67.51,67.88,7614.0
2018-10-12 14:30:00,67.89,68.0,67.58,67.94,7522.0,67.89,68.0,67.58,67.94,7522.0
2018-10-12 15:00:00,67.98,68.4,67.89,68.32,20261.0,67.98,68.4,67.89,68.32,20261.0
2018-10-12 15:30:00,68.31,68.67,68.17,68.48,60702.0,68.31,68.67,68.17,68.48,60702.0
2018-10-15 09:30:00,68.09,68.86,68.0,68.56,33990.0,68.09,68.86,68.0,68.56,33990.0
2018-10-15 10:00:00,68.52,68.56,68.04,68.26,11766.0,68.52,68.56,68.04,68.26,11766.0
2018-10-15 10:30:00,68.27,68.33,67.96,68.16,18671.0,68.27,68.33,67.96,68.16,18671.0
2018-10-15 11:00:00,68.16,68.68,68.15,68.67,9346.0,68.16,68.68,68.15,68.67,9346.0
2018-10-15 11:30:00,68.64,68.67,68.47,68.49,8731.0,68.64,68.67,68.47,68.49,8731.0
2018-10-15 12:00:00,68.46,68.75,68.34,68.75,7059.0,68.46,68.75,68.34,68.75,7059.0
2018-10-15 12:30:00,68.75,68.81,68.52,68.58,13991.0,68.75,68.81,68.52,68.58,13991.0
2018-10-15 13:00:00,68.55,69.03,68.55,68.66,9531.0,68.55,69.03,68.55,68.66,9531.0
2018-10-15 13:30:00,68.65,68.91,68.64,68.77,8721.0,68.65,68.91,68.64,68.77,8721.0
2018-10-15 14:00:00,68.82,68.82,68.55,68.55,8921.0,68.82,68.82,68.55,68.55,8921.0
2018-10-15 14:30:00,68.53,68.87,68.53,68.84,11988.0,68.53,68.87,68.53,68.84,11988.0
2018-10-15 15:00:00,68.77,68.87,68.52,68.58,20422.0,68.77,68.87,68.52,68.58,20422.0
2018-10-15 15:30:00,68.59,68.74,68.22,68.27,90007.0,68.59,68.74,68.22,68.27,90007.0
2018-10-16 09:30:00,68.84,68.93,68.28,68.54,8910.0,68.84,68.93,68.28,68.54,8910.0
2018-10-16 10:00:00,68.87,69.07,68.68,68.94,7284.0,68.87,69.07,68.68,68.94,7284.0
2018-10-16 10:30:00,68.84,69.35,68.81,69.17,7602.0,68.84,69.35,68.81,69.17,7602.0
2018-10-16 11:00:00,69.14,69.35,69.01,69.28,7910.0,69.14,69.35,69.01,69.28,7910.0
2018-10-16 11:30:00,69.3,69.52,69.19,69.47,5853.0,69.3,69.52,69.19,69.47,5853.0
2018-10-16 12:00:00,69.42,69.7,69.42,69.64,21599.0,69.42,69.7,69.42,69.64,21599.0
2018-10-16 12:30:00,69.66,70.04,69.63,69.94,15514.0,69.66,70.04,69.63,69.94,15514.0
2018-10-16 13:00:00,69.99,70.15,69.84,70.15,8199.0,69.99,70.15,69.84,70.15,8199.0
2018-10-16 13:30:00,70.15,70.28,70.11,70.19,15119.0,70.15,70.28,70.11,70.19,15119.0
2018-10-16 14:00:00,70.25,70.53,70.25,70.5,18774.0,70.25,70.53,70.25,70.5,18774.0
2018-10-16 14:30:00,70.45,70.52,70.24,70.29,13381.0,70.45,70.52,70.24,70.29,13381.0
2018-10-16 15:00:00,70.23,70.53,70.13,70.38,29159.0,70.23,70.53,70.13,70.38,29159.0
2018-10-16 15:30:00,70.3,70.59,70.29,70.54,52456.0,70.3,70.59,70.29,70.54,52456.0
2018-10-17 09:30:00,70.04,70.38,69.69,70.21,19671.0,70.04,70.38,69.69,70.21,19671.0
2018-10-17 10:00:00,70.29,70.32,69.87,70.0,13089.0,70.29,70.32,69.87,70.0,13089.0
2018-10-17 10:30:00,69.94,69.99,69.49,69.65,12059.0,69.94,69.99,69.49,69.65,12059.0
2018-10-17 11:00:00,69.61,69.93,69.47,69.88,7971.0,69.61,69.93,69.47,69.88,7971.0
2018-10-17 11:30:00,69.91,70.1,69.77,70.07,8051.0,69.91,70.1,69.77,70.07,8051.0
2018-10-17 12:00:00,70.11,70.46,70.02,70.34,14211.0,70.11,70.46,70.02,70.34,14211.0
2018-10-17 12:30:00,70.31,70.6,70.29,70.55,11648.0,70.31,70.6,70.29,70.55,11648.0
2018-10-17 13:00:00,70.55,70.58,70.37,70.41,8781.0,70.55,70.58,70.37,70.41,8781.0
2018-10-17 13:30:00,70.39,70.5,70.25,70.37,6500.0,70.39,70.5,70.25,70.37,6500.0
2018-10-17 14:00:00,70.36,70.52,70.0,70.07,7922.0,70.36,70.52,70.0,70.07,7922.0
2018-10-17 14:30:00,70.11,70.42,70.07,70.36,8111.0,70.11,70.42,70.07,70.36,8111.0
2018-10-17 15:00:00,70.35,70.38,70.12,70.24,14657.0,70.35,70.38,70.12,70.24,14657.0
2018-10-17 15:30:00,70.21,70.27,70.04,70.15,44301.0,70.21,70.27,70.04,70.15,44301.0
2018-10-18 09:30:00,69.67,69.86,69.45,69.65,11550.0,69.67,69.86,69.45,69.65,11550.0
2018-10-18 10:00:00,69.67,70.29,69.67,69.99,14303.0,69.67,70.29,69.67,69.99,14303.0
2018-10-18 10:30:00,69.98,70.15,69.96,70.14,16412.0,69.98,70.15,69.96,70.14,16412.0
2018-10-18 11:00:00,70.15,70.15,69.73,69.77,11694.0,70.15,70.15,69.73,69.77,11694.0
2018-10-18 11:30:00,69.71,69.75,69.26,69.4,9686.0,69.71,69.75,69.26,69.4,9686.0
2018-10-18 12:00:00,69.3,69.49,69.26,69.44,8859.0,69.3,69.49,69.26,69.44,8859.0
2018-10-18 12:30:00,69.31,69.44,69.23,69.27,8441.0,69.31,69.44,69.23,69.27,8441.0
2018-10-18 13:00:00,69.24,69.37,68.88,68.94,7046.0,69.24,69.37,68.88,68.94,7046.0
2018-10-18 13:30:00,69.0,69.0,68.53,68.71,6724.0,69.0,69.0,68.53,68.71,6724.0
2018-10-18 14:00:00,68.63,68.96,68.62,68.74,8124.0,68.63,68.96,68.62,68.74,8124.0
2018-10-18 14:30:00,68.75,69.07,68.7,68.96,8287.0,68.75,69.07,68.7,68.96,8287.0
2018-10-18 15:00:00,68.95,68.95,68.59,68.84,9001.0,68.95,68.95,68.59,68.84,9001.0
2018-10-18 15:30:00,68.79,68.97,68.68,68.77,36965.0,68.79,68.97,68.68,68.77,36965.0
2018-10-19 09:30:00,68.95,69.12,68.53,68.97,6152.0,68.95,69.12,68.53,68.97,6152.0
2018-10-19 10:00:00,68.97,69.36,68.96,69.25,9775.0,68.97,69.36,68.96,69.25,9775.0
2018-10-19 10:30:00,69.14,69.31,68.83,69.06,6047.0,69.14,69.31,68.83,69.06,6047.0
2018-10-19 11:00:00,69.06,69.28,68.91,68.97,9248.0,69.06,69.28,68.91,68.97,9248.0
2018-10-19 11:30:00,68.9,68.91,68.69,68.91,7378.0,68.9,68.91,68.69,68.91,7378.0
2018-10-19 12:00:00,68.89,68.99,68.38,68.45,13551.0,68.89,68.99,68.38,68.45,13551.0
2018-10-19 12:30:00,68.43,68.72,68.24,68.68,13889.0,68.43,68.72,68.24,68.68,13889.0
2018-10-19 13:00:00,68.59,68.72,68.38,68.7,5090.0,68.59,68.72,68.38,68.7,5090.0
2018-10-19 13:30:00,68.71,68.76,68.38,68.42,11545.0,68.71,68.76,68.38,68.42,11545.0
2018-10-19 14:00:00,68.38,68.53,68.05,68.44,6707.0,68.38,68.53,68.05,68.44,6707.0
2018-10-19 14:30:00,68.44,68.52,68.36,68.36,3318.0,68.44,68.52,68.36,68.36,3318.0
2018-10-19 15:00:00,68.32,68.49,68.21,68.49,7033.0,68.32,68.49,68.21,68.49,7033.0
2018-10-19 15:30:00,68.51,68.53,68.19,68.22,50714.0,68.51,68.53,68.19,68.22,50714.0
2018-10-22 09:30:00,68.49,68.89,68.18,68.32,11820.0,68.49,68.89,68.18,68.32,11820.0
2018-10-22 10:00:00,68.28,68.42,68.07,68.07,9723.0,68.28,68.42,68.07,68.07,9723.0
2018-10-22 10:30:00,68.12,68.75,68.07,68.7,9397.0,68.12,68.75,68.07,68.7,9397.0
2018-10-22 11:00:00,68.67,68.78,68.39,68.63,14403.0,68.67,68.78,68.39,68.63,14403.0
2018-10-22 11:30:00,68.63,68.68,68.44,68.51,13356.0,68.63,68.68,68.44,68.51,13356.0
2018-10-22 12:00:00,68.5,68.7,68.14,68.21,11389.0,68.5,68.7,68.14,68.21,11389.0
2018-10-22 12:30:00,68.22,68.42,68.19,68.24,13426.0,68.22,68.42,68.19,68.24,13426.0
2018-10-22 13:00:00,68.28,68.45,68.26,68.41,44904.0,68.28,68.45,68.26,68.41,44904.0
2018-10-22 13:30:00,68.37,68.62,68.37,68.46,4828.0,68.37,68.62,68.37,68.46,4828.0
2018-10-22 14:00:00,68.49,68.49,68.27,68.28,6570.0,68.49,68.49,68.27,68.28,6570.0
2018-10-22 14:30:00,68.29,68.58,68.27,68.52,7271.0,68.29,68.58,68.27,68.52,7271.0
2018-10-22 15:00:00,68.49,68.73,68.49,68.55,9988.0,68.49,68.73,68.49,68.55,9988.0
2018-10-22 15:30:00,68.59,68.74,68.52,68.55,40791.0,68.59,68.74,68.52,68.55,40791.0
2018-10-23 09:30:00,67.14,67.47,66.8,67.13,10789.0,67.14,67.47,66.8,67.13,10789.0
2018-10-23 10:00:00,67.11,67.11,66.56,66.69,21378.0,67.11,67.11,66.56,66.69,21378.0
2018-10-23 10:30:00,66.64,67.24,66.58,67.24,12865.0,66.64,67.24,66.58,67.24,12865.0
2018-10-23 11:00:00,67.22,67.74,67.16,67.65,5698.0,67.22,67.74,67.16,67.65,5698.0
2018-10-23 11:30:00,67.69,67.73,67.54,67.54,5543.0,67.69,67.73,67.54,67.54,5543.0
2018-10-23 12:00:00,67.61,68.1,67.53,68.08,4028.0,67.61,68.1,67.53,68.08,4028.0
2018-10-23 12:30:00,68.1,68.29,68.1,68.2,5885.0,68.1,68.29,68.1,68.2,5885.0
2018-10-23 13:00:00,68.19,68.64,68.19,68.46,9598.0,68.19,68.64,68.19,68.46,9598.0
2018-10-23 13:30:00,68.51,68.54,68.19,68.21,4600.0,68.51,68.54,68.19,68.21,4600.0
2018-10-23 14:00:00,68.17,68.49,68.17,68.41,9309.0,68.17,68.49,68.17,68.41,9309.0
2018-10-23 14:30:00,68.43,68.67,68.38,68.67,12418.0,68.43,68.67,68.38,68.67,12418.0
2018-10-23 15:00:00,68.6,68.82,68.5,68.75,13279.0,68.6,68.82,68.5,68.75,13279.0
2018-10-23 15:30:00,68.63,68.74,68.27,68.36,35779.0,68.63,68.74,68.27,68.36,35779.0
2018-10-24 09:30:00,68.11,68.45,67.69,67.89,22383.0,68.11,68.45,67.69,67.89,22383.0
2018-10-24 10:00:00,67.87,67.92,67.14,67.21,16709.0,67.87,67.92,67.14,67.21,16709.0
2018-10-24 10:30:00,67.28,67.34,66.88,66.97,12963.0,67.28,67.34,66.88,66.97,12963.0
2018-10-24 11:00:00,66.86,66.86,66.24,66.28,19500.0,66.86,66.86,66.24,66.28,19500.0
2018-10-24 11:30:00,66.28,66.6,65.91,66.49,69457.0,66.28,66.6,65.91,66.49,69457.0
2018-10-24 12:00:00,66.47,66.47,66.02,66.1,59135.0,66.47,66.47,66.02,66.1,59135.0
2018-10-24 12:30:00,66.07,66.07,65.51,65.69,7545.0,66.07,66.07,65.51,65.69,7545.0
2018-10-24 13:00:00,65.67,66.1,65.6,65.92,42440.0,65.67,66.1,65.6,65.92,42440.0
2018-10-24 13:30:00,65.91,65.91,65.64,65.7,10505.0,65.91,65.91,65.64,65.7,10505.0
2018-10-24 14:00:00,65.65,66.14,65.58,66.14,13732.0,65.65,66.14,65.58,66.14,13732.0
2018-10-24 14:30:00,66.15,66.22,65.82,65.92,31542.0,66.15,66.22,65.82,65.92,31542.0
2018-10-24 15:00:00,65.88,65.88,65.4,65.4,28050.0,65.88,65.88,65.4,65.4,28050.0
2018-10-24 15:30:00,65.42,65.76,64.97,65.04,116749.0,65.42,65.76,64.97,65.04,116749.0
2018-10-25 09:30:00,65.65,65.75,65.09,65.15,20707.0,65.65,65.75,65.09,65.15,20707.0
2018-10-25 10:00:00,65.14,65.41,64.35,64.72,26854.0,65.14,65.41,64.35,64.72,26854.0
2018-10-25 10:30:00,64.73,65.1,64.68,64.96,25589.0,64.73,65.1,64.68,64.96,25589.0
2018-10-25 11:00:00,64.93,65.22,64.66,65.22,14908.0,64.93,65.22,64.66,65.22,14908.0
2018-10-25 11:30:00,65.22,65.54,65.17,65.44,27136.0,65.22,65.54,65.17,65.44,27136.0
2018-10-25 12:00:00,65.4,65.5,65.25,65.26,20303.0,65.4,65.5,65.25,65.26,20303.0
2018-10-25 12:30:00,65.2,65.44,65.16,65.36,8805.0,65.2,65.44,65.16,65.36,8805.0
2018-10-25 13:00:00,65.41,65.58,65.22,65.58,15204.0,65.41,65.58,65.22,65.58,15204.0
2018-10-25 13:30:00,65.55,65.83,65.45,65.68,6919.0,65.55,65.83,65.45,65.68,6919.0
2018-10-25 14:00:00,65.6,65.77,65.45,65.7,32311.0,65.6,65.77,65.45,65.7,32311.0
2018-10-25 14:30:00,65.74,65.98,65.61,65.61,34319.0,65.74,65.98,65.61,65.61,34319.0
2018-10-25 15:00:00,65.66,65.69,65.45,65.57,22438.0,65.66,65.69,65.45,65.57,22438.0
2018-10-25 15:30:00,65.58,65.69,65.27,65.55,82918.0,65.58,65.69,65.27,65.55,82918.0
2018-10-26 09:30:00,65.29,66.28,64.35,64.67,29570.0,65.29,66.28,64.35,64.67,29570.0
2018-10-26 10:00:00,64.65,65.09,64.53,65.0,17970.0,64.65,65.09,64.53,65.0,17970.0
2018-10-26 10:30:00,64.97,64.97,64.38,64.38,27617.0,64.97,64.97,64.38,64.38,27617.0
2018-10-26 11:00:00,64.42,65.21,64.4,65.2,14925.0,64.42,65.21,64.4,65.2,14925.0
2018-10-26 11:30:00,65.26,65.45,64.99,65.02,48043.0,65.26,65.45,64.99,65.02,48043.0
2018-10-26 12:00:00,65.07,65.39,65.07,65.15,18375.0,65.07,65.39,65.07,65.15,18375.0
2018-10-26 12:30:00,65.14,65.66,65.0,65.58,17960.0,65.14,65.66,65.0,65.58,17960.0
2018-10-26 13:00:00,65.61,66.32,65.61,65.89,43051.0,65.61,66.32,65.61,65.89,43051.0
2018-10-26 13:30:00,65.84,65.91,65.29,65.85,38529.0,65.84,65.91,65.29,65.85,38529.0
2018-10-26 14:00:00,65.86,66.29,65.47,65.55,42089.0,65.86,66.29,65.47,65.55,42089.0
2018-10-26 14:30:00,65.55,65.85,65.12,65.12,12091.0,65.55,65.85,65.12,65.12,12091.0
2018-10-26 15:00:00,65.05,65.44,64.85,65.32,28629.0,65.05,65.44,64.85,65.32,28629.0
2018-10-26 15:30:00,65.29,65.69,65.07,65.26,69636.0,65.29,65.69,65.07,65.26,69636.0
2018-10-29 09:30:00,66.2,66.97,66.18,66.91,19063.0,66.2,66.97,66.18,66.91,19063.0
2018-10-29 10:00:00,67.06,67.92,67.06,67.91,8094.0,67.06,67.92,67.06,67.91,8094.0
2018-10-29 10:30:00,67.94,68.05,67.67,67.84,16976.0,67.94,68.05,67.67,67.84,16976.0
2018-10-29 11:00:00,67.86,67.9,67.14,67.32,25408.0,67.86,67.9,67.14,67.32,25408.0
2018-10-29 11:30:00,67.33,67.52,66.95,67.03,14843.0,67.33,67.52,66.95,67.03,14843.0
2018-10-29 12:00:00,67.03,67.14,66.45,66.56,16525.0,67.03,67.14,66.45,66.56,16525.0
2018-10-29 12:30:00,66.55,66.89,66.5,66.58,17831.0,66.55,66.89,66.5,66.58,17831.0
2018-10-29 13:00:00,66.58,66.94,66.54,66.6,19454.0,66.58,66.94,66.54,66.6,19454.0
2018-10-29 13:30:00,66.6,66.78,66.24,66.35,41517.0,66.6,66.78,66.24,66.35,41517.0
2018-10-29 14:00:00,66.38,66.38,65.69,65.7,9323.0,66.38,66.38,65.69,65.7,9323.0
2018-10-29 14:30:00,65.65,65.77,65.28,65.41,10691.0,65.65,65.77,65.28,65.41,10691.0
2018-10-29 15:00:00,65.46,65.46,64.73,64.75,19825.0,65.46,65.46,64.73,64.75,19825.0
2018-10-29 15:30:00,64.75,64.99,64.04,64.86,64120.0,64.75,64.99,64.04,64.86,64120.0
2018-10-30 09:30:00,64.92,66.12,64.41,66.1,38592.0,64.92,66.12,64.41,66.1,38592.0
2018-10-30 10:00:00,66.02,66.12,65.83,65.94,6900.0,66.02,66.12,65.83,65.94,6900.0
2018-10-30 10:30:00,65.91,65.93,65.15,65.52,29372.0,65.91,65.93,65.15,65.52,29372.0
2018-10-30 11:00:00,65.46,65.62,65.1,65.32,8909.0,65.46,65.62,65.1,65.32,8909.0
2018-10-30 11:30:00,65.44,66.03,65.38,65.83,20672.0,65.44,66.03,65.38,65.83,20672.0
2018-10-30 12:00:00,65.76,66.19,65.76,66.17,16769.0,65.76,66.19,65.76,66.17,16769.0
2018-10-30 12:30:00,66.11,66.11,65.76,65.85,11074.0,66.11,66.11,65.76,65.85,11074.0
2018-10-30 13:00:00,65.8,65.8,65.43,65.45,6142.0,65.8,65.8,65.43,65.45,6142.0
2018-10-30 13:30:00,65.38,65.78,65.23,65.77,13066.0,65.38,65.78,65.23,65.77,13066.0
2018-10-30 14:00:00,65.82,65.82,65.42,65.48,18507.0,65.82,65.82,65.42,65.48,18507.0
2018-10-30 14:30:00,65.52,66.09,65.35,65.91,33050.0,65.52,66.09,65.35,65.91,33050.0
2018-10-30 15:00:00,65.94,66.32,65.73,66.18,26583.0,65.94,66.32,65.73,66.18,26583.0
2018-10-30 15:30:00,66.21,66.45,66.06,66.39,71275.0,66.21,66.45,66.06,66.39,71275.0
2018-10-31 09:30:00,67.34,67.8,66.94,67.67,37098.0,67.34,67.8,66.94,67.67,37098.0
2018-10-31 10:00:00,67.63,68.03,67.56,67.87,42404.0,67.63,68.03,67.56,67.87,42404.0
2018-10-31 10:30:00,67.9,68.04,67.71,67.76,11865.0,67.9,68.04,67.71,67.76,11865.0
2018-10-31 11:00:00,67.8,68.29,67.59,68.28,16124.0,67.8,68.29,67.59,68.28,16124.0
2018-10-31 11:30:00,68.27,68.27,67.7,67.77,10939.0,68.27,68.27,67.7,67.77,10939.0
2018-10-31 12:00:00,67.86,67.98,67.57,67.89,18334.0,67.86,67.98,67.57,67.89,18334.0
2018-10-31 12:30:00,67.88,68.1,67.68,68.1,15476.0,67.88,68.1,67.68,68.1,15476.0
2018-10-31 13:00:00,68.06,68.28,67.93,67.94,9759.0,68.06,68.28,67.93,67.94,9759.0
2018-10-31 13:30:00,67.92,68.21,67.75,68.14,11682.0,67.92,68.21,67.75,68.14,11682.0
2018-10-31 14:00:00,68.03,68.17,67.97,68.06,12786.0,68.03,68.17,67.97,68.06,12786.0
2018-10-31 14:30:00,68.1,68.1,67.82,67.96,15223.0,68.1,68.1,67.82,67.96,15223.0
2018-10-31 15:00:00,67.95,68.15,67.89,68.04,16420.0,67.95,68.15,67.89,68.04,16420.0
2018-10-31 15:30:00,68.05,68.05,67.61,67.71,97475.0,68.05,68.05,67.61,67.71,97475.0
2018-11-01 09:30:00,66.4,67.1,65.42,66.65,167224.0,66.4,67.1,65.42,66.65,167224.0
2018-11-01 10:00:00,66.61,67.65,66.51,67.29,116773.0,66.61,67.65,66.51,67.29,116773.0
2018-11-01 10:30:00,67.31,68.25,67.31,68.19,70603.0,67.31,68.25,67.31,68.19,70603.0
2018-11-01 11:00:00,68.19,68.93,67.58,68.7,46014.0,68.19,68.93,67.58,68.7,46014.0
2018-11-01 11:30:00,68.61,69.09,67.85,68.86,41446.0,68.61,69.09,67.85,68.86,41446.0
2018-11-01 12:00:00,68.8,68.91,68.18,68.49,50662.0,68.8,68.91,68.18,68.49,50662.0
2018-11-01 12:30:00,68.5,69.52,68.32,69.39,137695.0,68.5,69.52,68.32,69.39,137695.0
2018-11-01 13:00:00,69.38,70.26,68.92,70.21,80106.0,69.38,70.26,68.92,70.21,80106.0
2018-11-01 13:30:00,70.19,70.23,69.59,70.16,123135.0,70.19,70.23,69.59,70.16,123135.0
2018-11-01 14:00:00,70.16,70.34,70.0,70.04,71187.0,70.16,70.34,70.0,70.04,71187.0
2018-11-01 14:30:00,70.01,70.62,69.9,70.27,118713.0,70.01,70.62,69.9,70.27,118713.0
2018-11-01 15:00:00,70.25,70.58,70.0,70.53,60110.0,70.25,70.58,70.0,70.53,60110.0
2018-11-01 15:30:00,70.53,70.7,70.29,70.54,175811.0,70.53,70.7,70.29,70.54,175811.0
2018-11-02 09:30:00,70.9,73.89,70.9,73.84,101556.0,70.9,73.89,70.9,73.84,101556.0
2018-11-02 10:00:00,73.79,74.25,73.22,74.0,81529.0,73.79,74.25,73.22,74.0,81529.0
2018-11-02 10:30:00,73.96,75.3,73.84,75.25,123954.0,73.96,75.3,73.84,75.25,123954.0
2018-11-02 11:00:00,75.28,75.49,74.31,74.31,67451.0,75.28,75.49,74.31,74.31,67451.0
2018-11-02 11:30:00,74.34,74.8,74.3,74.76,72837.0,74.34,74.8,74.3,74.76,72837.0
2018-11-02 12:00:00,74.91,75.6,74.83,75.11,74479.0,74.91,75.6,74.83,75.11,74479.0
2018-11-02 12:30:00,75.08,75.1,74.38,74.52,37310.0,75.08,75.1,74.38,74.52,37310.0
2018-11-02 13:00:00,74.49,75.05,74.4,74.86,27501.0,74.49,75.05,74.4,74.86,27501.0
2018-11-02 13:30:00,74.9,75.67,74.81,75.59,29571.0,74.9,75.67,74.81,75.59,29571.0
2018-11-02 14:00:00,75.56,75.82,74.95,75.41,41584.0,75.56,75.82,74.95,75.41,41584.0
2018-11-02 14:30:00,75.61,75.94,75.34,75.63,69826.0,75.61,75.94,75.34,75.63,69826.0
2018-11-02 15:00:00,75.63,75.81,75.26,75.58,40706.0,75.63,75.81,75.26,75.58,40706.0
2018-11-02 15:30:00,75.51,75.71,74.89,74.98,131597.0,75.51,75.71,74.89,74.98,131597.0
2018-11-05 09:30:00,74.94,75.79,74.46,75.07,34752.0,74.94,75.79,74.46,75.07,34752.0
2018-11-05 10:00:00,74.98,74.98,73.59,73.92,20771.0,74.98,74.98,73.59,73.92,20771.0
2018-11-05 10:30:00,73.98,74.31,73.78,74.25,24218.0,73.98,74.31,73.78,74.25,24218.0
2018-11-05 11:00:00,74.26,74.26,73.45,73.56,42554.0,74.26,74.26,73.45,73.56,42554.0
2018-11-05 11:30:00,73.53,73.76,73.31,73.6,92884.0,73.53,73.76,73.31,73.6,92884.0
2018-11-05 12:00:00,73.59,73.62,73.19,73.26,31772.0,73.59,73.62,73.19,73.26,31772.0
2018-11-05 12:30:00,73.23,73.29,72.9,73.28,18549.0,73.23,73.29,72.9,73.28,18549.0
2018-11-05 13:00:00,73.33,73.66,73.33,73.63,20004.0,73.33,73.66,73.33,73.63,20004.0
2018-11-05 13:30:00,73.61,73.85,73.6,73.8,16762.0,73.61,73.85,73.6,73.8,16762.0
2018-11-05 14:00:00,73.8,74.26,73.64,74.26,18950.0,73.8,74.26,73.64,74.26,18950.0
2018-11-05 14:30:00,74.3,74.48,74.09,74.37,22701.0,74.3,74.48,74.09,74.37,22701.0
2018-11-05 15:00:00,74.4,74.4,73.93,73.95,22688.0,74.4,74.4,73.93,73.95,22688.0
2018-11-05 15:30:00,74.03,74.06,73.75,73.99,70572.0,74.03,74.06,73.75,73.99,70572.0
2018-11-06 09:30:00,73.69,74.81,73.58,74.56,38553.0,73.69,74.81,73.58,74.56,38553.0
2018-11-06 10:00:00,74.51,74.67,74.14,74.59,29386.0,74.51,74.67,74.14,74.59,29386.0
2018-11-06 10:30:00,74.58,74.7,74.42,74.66,9132.0,74.58,74.7,74.42,74.66,9132.0
2018-11-06 11:00:00,74.59,74.66,74.24,74.47,14343.0,74.59,74.66,74.24,74.47,14343.0
2018-11-06 11:30:00,74.43,74.61,74.25,74.57,28967.0,74.43,74.61,74.25,74.57,28967.0
2018-11-06 12:00:00,74.58,74.72,74.47,74.56,22225.0,74.58,74.72,74.47,74.56,22225.0
2018-11-06 12:30:00,74.55,74.69,74.39,74.67,64770.0,74.55,74.69,74.39,74.67,64770.0
2018-11-06 13:00:00,74.62,74.76,74.54,74.62,42818.0,74.62,74.76,74.54,74.62,42818.0
2018-11-06 13:30:00,74.58,74.8,74.54,74.65,21320.0,74.58,74.8,74.54,74.65,21320.0
2018-11-06 14:00:00,74.63,74.65,74.3,74.3,42024.0,74.63,74.65,74.3,74.3,42024.0
2018-11-06 14:30:00,74.34,74.52,74.32,74.34,15704.0,74.34,74.52,74.32,74.34,15704.0
2018-11-06 15:00:00,74.34,74.45,74.25,74.33,57376.0,74.34,74.45,74.25,74.33,57376.0
2018-11-06 15:30:00,74.32,74.55,74.25,74.42,79275.0,74.32,74.55,74.25,74.42,79275.0
2018-11-07 09:30:00,75.12,75.46,74.0,74.49,51571.0,75.12,75.46,74.0,74.49,51571.0
2018-11-07 10:00:00,74.34,74.65,74.3,74.42,35996.0,74.34,74.65,74.3,74.42,35996.0
2018-11-07 10:30:00,74.45,74.91,74.45,74.77,16999.0,74.45,74.91,74.45,74.77,16999.0
2018-11-07 11:00:00,74.73,74.93,74.51,74.93,20214.0,74.73,74.93,74.51,74.93,20214.0
2018-11-07 11:30:00,74.92,75.39,74.74,75.37,23953.0,74.92,75.39,74.74,75.37,23953.0
2018-11-07 12:00:00,75.37,75.39,75.05,75.09,14257.0,75.37,75.39,75.05,75.09,14257.0
2018-11-07 12:30:00,75.06,75.2,74.92,75.13,12130.0,75.06,75.2,74.92,75.13,12130.0
2018-11-07 13:00:00,75.13,75.28,75.07,75.18,31418.0,75.13,75.28,75.07,75.18,31418.0
2018-11-07 13:30:00,75.23,75.23,74.98,75.01,16990.0,75.23,75.23,74.98,75.01,16990.0
2018-11-07 14:00:00,75.01,75.57,75.01,75.56,18471.0,75.01,75.57,75.01,75.56,18471.0
2018-11-07 14:30:00,75.53,75.67,75.42,75.46,31202.0,75.53,75.67,75.42,75.46,31202.0
2018-11-07 15:00:00,75.47,75.67,75.47,75.64,37951.0,75.47,75.67,75.47,75.64,37951.0
2018-11-07 15:30:00,75.63,75.7,75.15,75.23,99226.0,75.63,75.7,75.15,75.23,99226.0
2018-11-08 09:30:00,74.72,75.85,74.57,75.71,48377.0,74.72,75.85,74.57,75.71,48377.0
2018-11-08 10:00:00,75.73,75.74,74.96,75.36,53559.0,75.73,75.74,74.96,75.36,53559.0
2018-11-08 10:30:00,75.4,75.5,74.92,75.14,59986.0,75.4,75.5,74.92,75.14,59986.0
2018-11-08 11:00:00,75.14,75.34,74.97,75.32,38515.0,75.14,75.34,74.97,75.32,38515.0
2018-11-08 11:30:00,75.3,75.65,75.16,75.21,33848.0,75.3,75.65,75.16,75.21,33848.0
2018-11-08 12:00:00,75.23,75.45,75.07,75.2,57652.0,75.23,75.45,75.07,75.2,57652.0
2018-11-08 12:30:00,75.17,75.36,75.1,75.12,30939.0,75.17,75.36,75.1,75.12,30939.0
2018-11-08 13:00:00,75.12,75.3,75.03,75.15,24055.0,75.12,75.3,75.03,75.15,24055.0
2018-11-08 13:30:00,75.11,75.13,74.96,75.02,18659.0,75.11,75.13,74.96,75.02,18659.0
2018-11-08 14:00:00,74.99,75.18,74.77,74.8,49509.0,74.99,75.18,74.77,74.8,49509.0
2018-11-08 14:30:00,74.8,74.93,74.59,74.66,46409.0,74.8,74.93,74.59,74.66,46409.0
2018-11-08 15:00:00,74.65,74.68,74.32,74.62,98993.0,74.65,74.68,74.32,74.62,98993.0
2018-11-08 15:30:00,74.62,74.63,74.3,74.56,92755.0,74.62,74.63,74.3,74.56,92755.0
2018-11-09 09:30:00,74.06,74.9,72.41,74.09,48470.0,74.06,74.9,72.41,74.09,48470.0
2018-11-09 10:00:00,74.03,74.21,73.3,73.66,47401.0,74.03,74.21,73.3,73.66,47401.0
2018-11-09 10:30:00,73.7,74.25,73.48,73.54,38825.0,73.7,74.25,73.48,73.54,38825.0
2018-11-09 11:00:00,73.6,73.69,73.27,73.51,60837.0,73.6,73.69,73.27,73.51,60837.0
2018-11-09 11:30:00,73.51,73.67,73.32,73.38,39120.0,73.51,73.67,73.32,73.38,39120.0
2018-11-09 12:00:00,73.38,73.58,73.26,73.37,36041.0,73.38,73.58,73.26,73.37,36041.0
2018-11-09 12:30:00,73.37,73.91,73.36,73.79,107466.0,73.37,73.91,73.36,73.79,107466.0
2018-11-09 13:00:00,73.67,73.89,73.5,73.61,23351.0,73.67,73.89,73.5,73.61,23351.0
2018-11-09 13:30:00,73.63,73.68,73.41,73.61,29220.0,73.63,73.68,73.41,73.61,29220.0
2018-11-09 14:00:00,73.61,73.78,73.42,73.58,29208.0,73.61,73.78,73.42,73.58,29208.0
2018-11-09 14:30:00,73.61,74.31,73.6,74.14,37507.0,73.61,74.31,73.6,74.14,37507.0
2018-11-09 15:00:00,74.14,74.5,74.09,74.37,53535.0,74.14,74.5,74.09,74.37,53535.0
2018-11-09 15:30:00,74.4,74.59,74.31,74.33,62965.0,74.4,74.59,74.31,74.33,62965.0
2018-11-12 09:30:00,74.2,74.49,73.39,73.57,53231.0,74.2,74.49,73.39,73.57,53231.0
2018-11-12 10:00:00,73.5,74.13,73.41,73.83,38722.0,73.5,74.13,73.41,73.83,38722.0
2018-11-12 10:30:00,73.83,73.84,73.01,73.05,52436.0,73.83,73.84,73.01,73.05,52436.0
2018-11-12 11:00:00,73.07,73.38,72.73,73.07,38468.0,73.07,73.38,72.73,73.07,38468.0
2018-11-12 11:30:00,73.04,73.31,72.91,73.19,32480.0,73.04,73.31,72.91,73.19,32480.0
2018-11-12 12:00:00,73.17,73.64,73.17,73.51,32964.0,73.17,73.64,73.17,73.51,32964.0
2018-11-12 12:30:00,73.51,73.73,73.34,73.37,31186.0,73.51,73.73,73.34,73.37,31186.0
2018-11-12 13:00:00,73.38,73.38,73.16,73.24,24319.0,73.38,73.38,73.16,73.24,24319.0
2018-11-12 13:30:00,73.26,73.37,73.05,73.24,40027.0,73.26,73.37,73.05,73.24,40027.0
2018-11-12 14:00:00,73.22,73.59,73.22,73.42,39973.0,73.22,73.59,73.22,73.42,39973.0
2018-11-12 14:30:00,73.41,73.66,73.34,73.38,32092.0,73.41,73.66,73.34,73.38,32092.0
2018-11-12 15:00:00,73.31,73.57,73.15,73.45,86612.0,73.31,73.57,73.15,73.45,86612.0
2018-11-12 15:30:00,73.47,73.47,72.7,72.88,127937.0,73.47,73.47,72.7,72.88,127937.0
2018-11-13 09:30:00,73.44,75.62,73.03,75.09,76510.0,73.44,75.62,73.03,75.09,76510.0
2018-11-13 10:00:00,74.98,74.99,73.89,74.0,44931.0,74.98,74.99,73.89,74.0,44931.0
2018-11-13 10:30:00,74.05,75.11,73.98,74.93,29619.0,74.05,75.11,73.98,74.93,29619.0
2018-11-13 11:00:00,74.91,75.75,74.89,75.56,42286.0,74.91,75.75,74.89,75.56,42286.0
2018-11-13 11:30:00,75.56,75.62,75.12,75.58,30288.0,75.56,75.62,75.12,75.58,30288.0
2018-11-13 12:00:00,75.58,75.83,75.38,75.65,35205.0,75.58,75.83,75.38,75.65,35205.0
2018-11-13 12:30:00,75.63,75.67,75.19,75.32,16740.0,75.63,75.67,75.19,75.32,16740.0
2018-11-13 13:00:00,75.42,75.46,75.02,75.3,33673.0,75.42,75.46,75.02,75.3,33673.0
2018-11-13 13:30:00,75.32,75.42,75.0,75.0,26290.0,75.32,75.42,75.0,75.0,26290.0
2018-11-13 14:00:00,75.01,75.06,74.31,74.61,28289.0,75.01,75.06,74.31,74.61,28289.0
2018-11-13 14:30:00,74.63,74.77,74.15,74.22,36689.0,74.63,74.77,74.15,74.22,36689.0
2018-11-13 15:00:00,74.2,74.41,73.82,73.91,68974.0,74.2,74.41,73.82,73.91,68974.0
2018-11-13 15:30:00,73.9,74.14,73.73,73.76,109660.0,73.9,74.14,73.73,73.76,109660.0
2018-11-14 09:30:00,74.59,75.49,74.1,75.21,40174.0,74.59,75.49,74.1,75.21,40174.0
2018-11-14 10:00:00,75.3,75.48,74.38,74.7,34948.0,75.3,75.48,74.38,74.7,34948.0
2018-11-14 10:30:00,74.74,74.74,73.74,73.96,33299.0,74.74,74.74,73.74,73.96,33299.0
2018-11-14 11:00:00,73.95,74.02,73.52,73.57,48573.0,73.95,74.02,73.52,73.57,48573.0
2018-11-14 11:30:00,73.51,73.64,73.15,73.55,43873.0,73.51,73.64,73.15,73.55,43873.0
2018-11-14 12:00:00,73.56,73.63,72.8,73.13,46479.0,73.56,73.63,72.8,73.13,46479.0
2018-11-14 12:30:00,73.11,73.11,72.59,72.67,54625.0,73.11,73.11,72.59,72.67,54625.0
2018-11-14 13:00:00,72.6,72.95,72.56,72.81,28194.0,72.6,72.95,72.56,72.81,28194.0
2018-11-14 13:30:00,72.77,72.81,72.32,72.4,18085.0,72.77,72.81,72.32,72.4,18085.0
2018-11-14 14:00:00,72.42,72.85,72.08,72.56,33496.0,72.42,72.85,72.08,72.56,33496.0
2018-11-14 14:30:00,72.52,73.09,72.39,73.09,41525.0,72.52,73.09,72.39,73.09,41525.0
2018-11-14 15:00:00,73.04,73.46,72.97,73.18,56852.0,73.04,73.46,72.97,73.18,56852.0
2018-11-14 15:30:00,73.18,73.25,72.4,72.43,123736.0,73.18,73.25,72.4,72.43,123736.0
2018-11-15 09:30:00,72.08,73.36,71.72,73.02,49841.0,72.08,73.36,71.72,73.02,49841.0
2018-11-15 10:00:00,72.93,73.69,72.88,73.55,33775.0,72.93,73.69,72.88,73.55,33775.0
2018-11-15 10:30:00,73.53,73.53,72.82,72.86,38451.0,73.53,73.53,72.82,72.86,38451.0
2018-11-15 11:00:00,72.88,73.39,72.69,73.24,51492.0,72.88,73.39,72.69,73.24,51492.0
2018-11-15 11:30:00,73.27,73.82,73.24,73.7,38432.0,73.27,73.82,73.24,73.7,38432.0
2018-11-15 12:00:00,73.76,73.79,73.3,73.47,24611.0,73.76,73.79,73.3,73.47,24611.0
2018-11-15 12:30:00,73.48,73.63,73.31,73.38,56381.0,73.48,73.63,73.31,73.38,56381.0
2018-11-15 13:00:00,73.4,74.0,73.02,73.97,31504.0,73.4,74.0,73.02,73.97,31504.0
2018-11-15 13:30:00,74.01,74.57,74.01,74.53,27467.0,74.01,74.57,74.01,74.53,27467.0
2018-11-15 14:00:00,74.6,74.89,74.38,74.89,28765.0,74.6,74.89,74.38,74.89,28765.0
2018-11-15 14:30:00,74.85,74.95,74.53,74.63,29486.0,74.85,74.95,74.53,74.63,29486.0
2018-11-15 15:00:00,74.62,74.67,74.14,74.3,43085.0,74.62,74.67,74.14,74.3,43085.0
2018-11-15 15:30:00,74.32,74.67,74.27,74.54,105702.0,74.32,74.67,74.27,74.54,105702.0
2018-11-16 09:30:00,73.91,75.22,73.91,75.16,69486.0,73.91,75.22,73.91,75.16,69486.0
2018-11-16 10:00:00,75.13,75.13,74.38,74.72,92229.0,75.13,75.13,74.38,74.72,92229.0
2018-11-16 10:30:00,74.7,75.53,74.7,75.16,42794.0,74.7,75.53,74.7,75.16,42794.0
2018-11-16 11:00:00,75.19,75.37,74.68,74.68,41934.0,75.19,75.37,74.68,74.68,41934.0
2018-11-16 11:30:00,74.72,74.86,74.46,74.51,30257.0,74.72,74.86,74.46,74.51,30257.0
2018-11-16 12:00:00,74.55,74.8,74.36,74.75,20500.0,74.55,74.8,74.36,74.75,20500.0
2018-11-16 12:30:00,74.78,75.7,74.75,75.31,26788.0,74.78,75.7,74.75,75.31,26788.0
2018-11-16 13:00:00,75.35,75.44,75.06,75.09,19831.0,75.35,75.44,75.06,75.09,19831.0
2018-11-16 13:30:00,75.13,75.13,74.65,74.86,24822.0,75.13,75.13,74.65,74.86,24822.0
2018-11-16 14:00:00,74.89,75.11,74.82,75.01,35722.0,74.89,75.11,74.82,75.01,35722.0
2018-11-16 14:30:00,75.03,75.25,74.88,75.19,31862.0,75.03,75.25,74.88,75.19,31862.0
2018-11-16 15:00:00,75.22,75.34,75.12,75.27,31131.0,75.22,75.34,75.12,75.27,31131.0
2018-11-16 15:30:00,75.25,75.38,74.9,75.01,87263.0,75.25,75.38,74.9,75.01,87263.0
2018-11-19 09:30:00,74.72,75.42,74.1,75.42,49506.0,74.72,75.42,74.1,75.42,49506.0
2018-11-19 10:00:00,75.43,75.6,74.18,74.38,43104.0,75.43,75.6,74.18,74.38,43104.0
2018-11-19 10:30:00,74.32,74.99,74.32,74.84,44480.0,74.32,74.99,74.32,74.84,44480.0
2018-11-19 11:00:00,74.87,75.04,74.38,74.61,38468.0,74.87,75.04,74.38,74.61,38468.0
2018-11-19 11:30:00,74.57,74.6,73.78,73.97,35067.0,74.57,74.6,73.78,73.97,35067.0
2018-11-19 12:00:00,73.97,74.06,73.67,73.88,26006.0,73.97,74.06,73.67,73.88,26006.0
2018-11-19 12:30:00,73.85,74.0,73.59,73.95,29480.0,73.85,74.0,73.59,73.95,29480.0
2018-11-19 13:00:00,73.89,73.97,73.67,73.81,20207.0,73.89,73.97,73.67,73.81,20207.0
2018-11-19 13:30:00,73.84,74.38,73.71,74.08,25787.0,73.84,74.38,73.71,74.08,25787.0
2018-11-19 14:00:00,74.08,74.08,73.47,73.78,40225.0,74.08,74.08,73.47,73.78,40225.0
2018-11-19 14:30:00,73.77,74.21,73.5,74.15,29648.0,73.77,74.21,73.5,74.15,29648.0
2018-11-19 15:00:00,74.07,74.36,73.98,74.06,40447.0,74.07,74.36,73.98,74.06,40447.0
2018-11-19 15:30:00,74.09,74.1,73.49,73.6,105808.0,74.09,74.1,73.49,73.6,105808.0
2018-11-20 09:30:00,72.62,73.61,72.11,72.81,40330.0,72.62,73.61,72.11,72.81,40330.0
2018-11-20 10:00:00,72.75,73.14,72.01,72.73,52589.0,72.75,73.14,72.01,72.73,52589.0
2018-11-20 10:30:00,72.8,73.23,72.55,73.1,76567.0,72.8,73.23,72.55,73.1,76567.0
2018-11-20 11:00:00,73.15,73.24,72.32,72.32,17917.0,73.15,73.24,72.32,72.32,17917.0
2018-11-20 11:30:00,72.35,73.02,72.25,72.87,44418.0,72.35,73.02,72.25,72.87,44418.0
2018-11-20 12:00:00,72.79,73.24,72.46,72.68,39176.0,72.79,73.24,72.46,72.68,39176.0
2018-11-20 12:30:00,72.68,72.72,72.03,72.04,19655.0,72.68,72.72,72.03,72.04,19655.0
2018-11-20 13:00:00,72.01,72.16,71.66,71.82,30276.0,72.01,72.16,71.66,71.82,30276.0
2018-11-20 13:30:00,71.8,71.92,71.47,71.47,32094.0,71.8,71.92,71.47,71.47,32094.0
2018-11-20 14:00:00,71.45,71.9,71.33,71.73,36572.0,71.45,71.9,71.33,71.73,36572.0
2018-11-20 14:30:00,71.71,72.12,71.37,71.51,36536.0,71.71,72.12,71.37,71.51,36536.0
2018-11-20 15:00:00,71.51,71.84,71.27,71.79,58077.0,71.51,71.84,71.27,71.79,58077.0
2018-11-20 15:30:00,71.75,71.98,71.54,71.74,128121.0,71.75,71.98,71.54,71.74,128121.0
2018-11-21 09:30:00,72.7,73.29,72.1,73.29,53373.0,72.7,73.29,72.1,73.29,53373.0
2018-11-21 10:00:00,73.34,73.83,73.27,73.72,35832.0,73.34,73.83,73.27,73.72,35832.0
2018-11-21 10:30:00,73.67,73.75,73.39,73.56,15165.0,73.67,73.75,73.39,73.56,15165.0
2018-11-21 11:00:00,73.5,74.07,73.41,73.8,17899.0,73.5,74.07,73.41,73.8,17899.0
2018-11-21 11:30:00,73.83,74.3,73.8,74.02,42504.0,73.83,74.3,73.8,74.02,42504.0
2018-11-21 12:00:00,74.06,74.11,73.64,73.78,14022.0,74.06,74.11,73.64,73.78,14022.0
2018-11-21 12:30:00,73.76,73.9,73.67,73.77,11622.0,73.76,73.9,73.67,73.77,11622.0
2018-11-21 13:00:00,73.74,73.86,73.59,73.73,13652.0,73.74,73.86,73.59,73.73,13652.0
2018-11-21 13:30:00,73.73,73.95,73.67,73.95,15874.0,73.73,73.95,73.67,73.95,15874.0
2018-11-21 14:00:00,73.92,73.92,73.68,73.8,26577.0,73.92,73.92,73.68,73.8,26577.0
2018-11-21 14:30:00,73.8,73.8,73.52,73.52,17835.0,73.8,73.8,73.52,73.52,17835.0
2018-11-21 15:00:00,73.51,73.59,73.4,73.52,30828.0,73.51,73.59,73.4,73.52,30828.0
2018-11-21 15:30:00,73.51,73.53,73.13,73.22,77322.0,73.51,73.53,73.13,73.22,77322.0
2018-11-23 09:30:00,72.68,73.92,72.68,73.77,24151.0,72.68,73.92,72.68,73.77,24151.0
2018-11-23 10:00:00,73.73,74.05,73.69,74.02,16944.0,73.73,74.05,73.69,74.02,16944.0
2018-11-23 10:30:00,74.09,74.26,73.75,74.08,15560.0,74.09,74.26,73.75,74.08,15560.0
2018-11-23 11:00:00,74.13,74.3,74.01,74.03,18798.0,74.13,74.3,74.01,74.03,18798.0
2018-11-23 11:30:00,73.99,74.08,73.72,73.87,23064.0,73.99,74.08,73.72,73.87,23064.0
2018-11-23 12:00:00,73.86,74.4,73.78,74.29,23708.0,73.86,74.4,73.78,74.29,23708.0
2018-11-23 12:30:00,74.24,74.41,73.49,73.49,42592.0,74.24,74.41,73.49,73.49,42592.0
2018-11-26 09:30:00,74.48,74.75,74.17,74.67,35937.0,74.48,74.75,74.17,74.67,35937.0
2018-11-26 10:00:00,74.67,74.77,74.42,74.69,25681.0,74.67,74.77,74.42,74.69,25681.0
2018-11-26 10:30:00,74.76,74.84,74.42,74.8,27332.0,74.76,74.84,74.42,74.8,27332.0
2018-11-26 11:00:00,74.78,74.84,74.38,74.42,22187.0,74.78,74.84,74.38,74.42,22187.0
2018-11-26 11:30:00,74.41,74.41,73.88,74.18,24526.0,74.41,74.41,73.88,74.18,24526.0
2018-11-26 12:00:00,74.17,74.41,74.05,74.05,20904.0,74.17,74.41,74.05,74.05,20904.0
2018-11-26 12:30:00,74.05,74.11,73.9,74.08,50260.0,74.05,74.11,73.9,74.08,50260.0
2018-11-26 13:00:00,74.05,74.2,73.98,74.15,20803.0,74.05,74.2,73.98,74.15,20803.0
2018-11-26 13:30:00,74.16,74.23,73.96,74.11,19332.0,74.16,74.23,73.96,74.11,19332.0
2018-11-26 14:00:00,74.11,74.15,73.98,74.01,26668.0,74.11,74.15,73.98,74.01,26668.0
2018-11-26 14:30:00,74.01,74.1,73.97,74.05,42279.0,74.01,74.1,73.97,74.05,42279.0
2018-11-26 15:00:00,74.03,74.12,73.96,73.96,44930.0,74.03,74.12,73.96,73.96,44930.0
2018-11-26 15:30:00,73.95,74.15,73.95,74.12,91300.0,73.95,74.15,73.95,74.12,91300.0
2018-11-27 09:30:00,73.61,74.31,73.61,73.94,29140.0,73.61,74.31,73.61,73.94,29140.0
2018-11-27 10:00:00,73.97,74.25,73.78,74.19,30948.0,73.97,74.25,73.78,74.19,30948.0
2018-11-27 10:30:00,74.14,74.3,73.79,74.08,30425.0,74.14,74.3,73.79,74.08,30425.0
2018-11-27 11:00:00,74.1,74.27,73.8,73.98,34824.0,74.1,74.27,73.8,73.98,34824.0
2018-11-27 11:30:00,73.97,74.14,73.82,74.12,29100.0,73.97,74.14,73.82,74.12,29100.0
2018-11-27 12:00:00,74.12,74.12,73.55,73.55,26072.0,74.12,74.12,73.55,73.55,26072.0
2018-11-27 12:30:00,73.51,73.67,73.37,73.44,20600.0,73.51,73.67,73.37,73.44,20600.0
2018-11-27 13:00:00,73.48,73.55,73.3,73.5,19809.0,73.48,73.55,73.3,73.5,19809.0
2018-11-27 13:30:00,73.48,73.55,73.42,73.52,18775.0,73.48,73.55,73.42,73.52,18775.0
2018-11-27 14:00:00,73.52,73.68,73.48,73.48,24087.0,73.52,73.68,73.48,73.48,24087.0
2018-11-27 14:30:00,73.49,73.52,73.24,73.26,52595.0,73.49,73.52,73.24,73.26,52595.0
2018-11-27 15:00:00,73.24,73.32,73.19,73.21,67878.0,73.24,73.32,73.19,73.21,67878.0
2018-11-27 15:30:00,73.21,73.47,73.15,73.3,111837.0,73.21,73.47,73.15,73.3,111837.0
2018-11-28 09:30:00,73.74,74.66,73.52,74.25,148497.0,73.74,74.66,73.52,74.25,148497.0
2018-11-28 10:00:00,74.28,74.41,73.11,73.55,71053.0,74.28,74.41,73.11,73.55,71053.0
2018-11-28 10:30:00,73.58,73.58,73.2,73.49,16896.0,73.58,73.58,73.2,73.49,16896.0
2018-11-28 11:00:00,73.45,73.88,73.45,73.85,19459.0,73.45,73.88,73.45,73.85,19459.0
2018-11-28 11:30:00,73.81,73.88,73.6,73.69,16113.0,73.81,73.88,73.6,73.69,16113.0
2018-11-28 12:00:00,73.72,74.88,73.71,74.81,42201.0,73.72,74.88,73.71,74.81,42201.0
2018-11-28 12:30:00,74.87,75.01,74.69,74.76,39998.0,74.87,75.01,74.69,74.76,39998.0
2018-11-28 13:00:00,74.79,74.94,74.61,74.92,25575.0,74.79,74.94,74.61,74.92,25575.0
2018-11-28 13:30:00,74.9,75.12,74.88,75.08,20046.0,74.9,75.12,74.88,75.08,20046.0
2018-11-28 14:00:00,75.08,75.2,74.79,74.86,21927.0,75.08,75.2,74.79,74.86,21927.0
2018-11-28 14:30:00,74.82,75.11,74.82,75.06,34055.0,74.82,75.11,74.82,75.06,34055.0
2018-11-28 15:00:00,75.01,75.2,74.84,75.2,25997.0,75.01,75.2,74.84,75.2,25997.0
2018-11-28 15:30:00,75.2,75.51,75.16,75.35,112828.0,75.2,75.51,75.16,75.35,112828.0
2018-11-29 09:30:00,75.54,77.45,75.54,76.12,88767.0,75.54,77.45,75.54,76.12,88767.0
2018-11-29 10:00:00,76.17,76.3,75.83,76.08,28101.0,76.17,76.3,75.83,76.08,28101.0
2018-11-29 10:30:00,76.08,76.78,75.63,76.07,51645.0,76.08,76.78,75.63,76.07,51645.0
2018-11-29 11:00:00,76.08,76.5,76.05,76.45,22971.0,76.08,76.5,76.05,76.45,22971.0
2018-11-29 11:30:00,76.43,76.58,76.2,76.43,23437.0,76.43,76.58,76.2,76.43,23437.0
2018-11-29 12:00:00,76.43,76.47,76.31,76.44,17551.0,76.43,76.47,76.31,76.44,17551.0
2018-11-29 12:30:00,76.45,76.68,76.3,76.66,20725.0,76.45,76.68,76.3,76.66,20725.0
2018-11-29 13:00:00,76.64,76.64,76.39,76.49,21158.0,76.64,76.64,76.39,76.49,21158.0
2018-11-29 13:30:00,76.51,76.7,76.34,76.7,15499.0,76.51,76.7,76.34,76.7,15499.0
2018-11-29 14:00:00,76.69,76.97,76.65,76.89,36521.0,76.69,76.97,76.65,76.89,36521.0
2018-11-29 14:30:00,76.86,77.05,76.81,77.05,31617.0,76.86,77.05,76.81,77.05,31617.0
2018-11-29 15:00:00,77.05,77.05,76.77,76.84,43393.0,77.05,77.05,76.77,76.84,43393.0
2018-11-29 15:30:00,76.81,76.81,76.37,76.47,89733.0,76.81,76.81,76.37,76.47,89733.0
2018-11-30 09:30:00,76.21,76.7,76.0,76.46,26275.0,76.21,76.7,76.0,76.46,26275.0
2018-11-30 10:00:00,76.44,76.56,76.14,76.42,22855.0,76.44,76.56,76.14,76.42,22855.0
2018-11-30 10:30:00,76.46,76.65,76.18,76.19,23268.0,76.46,76.65,76.18,76.19,23268.0
2018-11-30 11:00:00,76.15,76.59,76.07,76.33,26668.0,76.15,76.59,76.07,76.33,26668.0
2018-11-30 11:30:00,76.3,76.46,76.15,76.4,20844.0,76.3,76.46,76.15,76.4,20844.0
2018-11-30 12:00:00,76.4,76.47,76.07,76.1,20562.0,76.4,76.47,76.07,76.1,20562.0
2018-11-30 12:30:00,76.09,76.19,76.06,76.15,36533.0,76.09,76.19,76.06,76.15,36533.0
2018-11-30 13:00:00,76.13,76.29,76.07,76.29,22356.0,76.13,76.29,76.07,76.29,22356.0
2018-11-30 13:30:00,76.29,76.74,76.28,76.72,16255.0,76.29,76.74,76.28,76.72,16255.0
2018-11-30 14:00:00,76.75,76.75,76.49,76.62,17635.0,76.75,76.75,76.49,76.62,17635.0
2018-11-30 14:30:00,76.63,76.86,76.63,76.7,18884.0,76.63,76.86,76.63,76.7,18884.0
2018-11-30 15:00:00,76.74,77.0,76.64,76.99,28236.0,76.74,77.0,76.64,76.99,28236.0
2018-11-30 15:30:00,76.98,77.25,76.91,76.97,94125.0,76.98,77.25,76.91,76.97,94125.0
2018-12-03 09:30:00,78.35,79.13,78.17,78.55,40248.0,78.35,79.13,78.17,78.55,40248.0
2018-12-03 10:00:00,78.64,78.82,78.03,78.3,32877.0,78.64,78.82,78.03,78.3,32877.0
2018-12-03 10:30:00,78.29,78.32,77.83,77.97,30668.0,78.29,78.32,77.83,77.97,30668.0
2018-12-03 11:00:00,78.02,78.29,77.72,78.17,31938.0,78.02,78.29,77.72,78.17,31938.0
2018-12-03 11:30:00,78.2,78.25,77.86,77.97,22717.0,78.2,78.25,77.86,77.97,22717.0
2018-12-03 12:00:00,78.0,78.64,77.99,78.64,20852.0,78.0,78.64,77.99,78.64,20852.0
2018-12-03 12:30:00,78.64,78.74,78.36,78.47,29521.0,78.64,78.74,78.36,78.47,29521.0
2018-12-03 13:00:00,78.49,78.7,78.49,78.64,16019.0,78.49,78.7,78.49,78.64,16019.0
2018-12-03 13:30:00,78.64,78.64,78.34,78.45,17054.0,78.64,78.64,78.34,78.45,17054.0
2018-12-03 14:00:00,78.45,78.85,78.31,78.8,25258.0,78.45,78.85,78.31,78.8,25258.0
2018-12-03 14:30:00,78.82,78.82,78.58,78.74,29315.0,78.82,78.82,78.58,78.74,29315.0
2018-12-03 15:00:00,78.73,78.9,78.51,78.72,38747.0,78.73,78.9,78.51,78.72,38747.0
2018-12-03 15:30:00,78.73,78.73,78.29,78.39,115345.0,78.73,78.73,78.29,78.39,115345.0
2018-12-04 09:30:00,78.15,78.15,77.09,77.77,49885.0,78.15,78.15,77.09,77.77,49885.0
2018-12-04 10:00:00,77.7,77.77,77.21,77.59,15308.0,77.7,77.77,77.21,77.59,15308.0
2018-12-04 10:30:00,77.59,77.59,76.99,76.99,24541.0,77.59,77.59,76.99,76.99,24541.0
2018-12-04 11:00:00,76.91,77.1,76.58,76.58,20010.0,76.91,77.1,76.58,76.58,20010.0
2018-12-04 11:30:00,76.71,76.91,76.57,76.78,15762.0,76.71,76.91,76.57,76.78,15762.0
2018-12-04 12:00:00,76.75,76.85,76.21,76.35,20307.0,76.75,76.85,76.21,76.35,20307.0
2018-12-04 12:30:00,76.22,76.65,76.04,76.43,23737.0,76.22,76.65,76.04,76.43,23737.0
2018-12-04 13:00:00,76.37,76.71,76.17,76.23,14028.0,76.37,76.71,76.17,76.23,14028.0
2018-12-04 13:30:00,76.22,76.8,75.96,76.65,14544.0,76.22,76.8,75.96,76.65,14544.0
2018-12-04 14:00:00,76.58,76.78,76.37,76.51,37942.0,76.58,76.78,76.37,76.51,37942.0
2018-12-04 14:30:00,76.55,76.76,76.4,76.42,28354.0,76.55,76.76,76.4,76.42,28354.0
2018-12-04 15:00:00,76.42,76.43,75.58,75.58,31803.0,76.42,76.43,75.58,75.58,31803.0
2018-12-04 15:30:00,75.58,75.93,75.39,75.42,94314.0,75.58,75.93,75.39,75.42,94314.0
2018-12-06 09:30:00,73.97,74.5,73.41,73.92,33606.0,73.97,74.5,73.41,73.92,33606.0
2018-12-06 10:00:00,74.03,75.07,73.91,74.35,43060.0,74.03,75.07,73.91,74.35,43060.0
2018-12-06 10:30:00,74.33,74.57,74.06,74.12,108243.0,74.33,74.57,74.06,74.12,108243.0
2018-12-06 11:00:00,74.17,74.22,73.57,73.57,25776.0,74.17,74.22,73.57,73.57,25776.0
2018-12-06 11:30:00,73.57,74.33,73.55,74.28,30685.0,73.57,74.33,73.55,74.28,30685.0
2018-12-06 12:00:00,74.28,74.69,74.19,74.66,24007.0,74.28,74.69,74.19,74.66,24007.0
2018-12-06 12:30:00,74.68,74.7,74.18,74.31,35305.0,74.68,74.7,74.18,74.31,35305.0
2018-12-06 13:00:00,74.28,74.3,73.72,73.85,45805.0,74.28,74.3,73.72,73.85,45805.0
2018-12-06 13:30:00,73.83,74.36,73.72,74.36,40144.0,73.83,74.36,73.72,74.36,40144.0
2018-12-06 14:00:00,74.35,74.45,73.75,74.02,32275.0,74.35,74.45,73.75,74.02,32275.0
2018-12-06 14:30:00,73.96,74.16,73.6,74.12,61867.0,73.96,74.16,73.6,74.12,61867.0
2018-12-06 15:00:00,74.14,74.32,73.81,74.2,72385.0,74.14,74.32,73.81,74.2,72385.0
2018-12-06 15:30:00,74.16,74.78,74.09,74.67,136872.0,74.16,74.78,74.09,74.67,136872.0
2018-12-07 09:30:00,74.5,75.08,74.41,74.41,33434.0,74.5,75.08,74.41,74.41,33434.0
2018-12-07 10:00:00,74.28,74.4,73.52,73.55,57723.0,74.28,74.4,73.52,73.55,57723.0
2018-12-07 10:30:00,73.53,73.71,73.18,73.7,37049.0,73.53,73.71,73.18,73.7,37049.0
2018-12-07 11:00:00,73.72,73.77,72.84,72.93,19754.0,73.72,73.77,72.84,72.93,19754.0
2018-12-07 11:30:00,72.99,73.21,72.85,72.88,20285.0,72.99,73.21,72.85,72.88,20285.0
2018-12-07 12:00:00,72.86,73.05,72.51,72.54,21335.0,72.86,73.05,72.51,72.54,21335.0
2018-12-07 12:30:00,72.59,72.96,72.4,72.93,24874.0,72.59,72.96,72.4,72.93,24874.0
2018-12-07 13:00:00,72.89,73.15,72.46,72.6,16973.0,72.89,73.15,72.46,72.6,16973.0
2018-12-07 13:30:00,72.59,72.59,72.14,72.17,14849.0,72.59,72.59,72.14,72.17,14849.0
2018-12-07 14:00:00,72.15,72.19,71.89,72.03,23451.0,72.15,72.19,71.89,72.03,23451.0
2018-12-07 14:30:00,72.06,72.08,71.51,71.53,27745.0,72.06,72.08,71.51,71.53,27745.0
2018-12-07 15:00:00,71.57,71.77,71.36,71.73,44125.0,71.57,71.77,71.36,71.73,44125.0
2018-12-07 15:30:00,71.73,72.08,71.53,71.72,121572.0,71.73,72.08,71.53,71.72,121572.0
2018-12-10 09:30:00,71.62,72.45,71.43,72.07,166869.0,71.62,72.45,71.43,72.07,166869.0
2018-12-10 10:00:00,72.12,72.36,71.79,71.93,87236.0,72.12,72.36,71.79,71.93,87236.0
2018-12-10 10:30:00,72.03,72.15,71.32,71.37,39878.0,72.03,72.15,71.32,71.37,39878.0
2018-12-10 11:00:00,71.38,71.38,70.74,70.95,12367.0,71.38,71.38,70.74,70.95,12367.0
2018-12-10 11:30:00,71.03,71.5,70.96,71.15,13252.0,71.03,71.5,70.96,71.15,13252.0
2018-12-10 12:00:00,71.14,71.36,70.83,70.9,48841.0,71.14,71.36,70.83,70.9,48841.0
2018-12-10 12:30:00,70.9,71.71,70.9,71.56,27838.0,70.9,71.71,70.9,71.56,27838.0
2018-12-10 13:00:00,71.54,71.68,71.34,71.44,18194.0,71.54,71.68,71.34,71.44,18194.0
2018-12-10 13:30:00,71.42,71.86,71.4,71.7,11460.0,71.42,71.86,71.4,71.7,11460.0
2018-12-10 14:00:00,71.68,71.73,71.21,71.33,11827.0,71.68,71.73,71.21,71.33,11827.0
2018-12-10 14:30:00,71.38,71.79,71.28,71.3,17432.0,71.38,71.79,71.28,71.3,17432.0
2018-12-10 15:00:00,71.32,71.4,71.22,71.4,21074.0,71.32,71.4,71.22,71.4,21074.0
2018-12-10 15:30:00,71.4,71.8,71.4,71.5,73806.0,71.4,71.8,71.4,71.5,73806.0
2018-12-11 09:30:00,72.57,73.3,72.04,72.8,69397.0,72.57,73.3,72.04,72.8,69397.0
2018-12-11 10:00:00,72.89,73.11,72.37,72.64,26935.0,72.89,73.11,72.37,72.64,26935.0
2018-12-11 10:30:00,72.73,72.89,72.19,72.37,11179.0,72.73,72.89,72.19,72.37,11179.0
2018-12-11 11:00:00,72.23,72.32,71.67,71.8,12103.0,72.23,72.32,71.67,71.8,12103.0
2018-12-11 11:30:00,71.78,71.8,71.42,71.6,12633.0,71.78,71.8,71.42,71.6,12633.0
2018-12-11 12:00:00,71.48,71.48,70.91,70.97,9647.0,71.48,71.48,70.91,70.97,9647.0
2018-12-11 12:30:00,71.01,71.16,70.87,71.04,23174.0,71.01,71.16,70.87,71.04,23174.0
2018-12-11 13:00:00,71.0,71.01,70.7,70.71,16876.0,71.0,71.01,70.7,70.71,16876.0
2018-12-11 13:30:00,70.75,70.8,70.28,70.39,17419.0,70.75,70.8,70.28,70.39,17419.0
2018-12-11 14:00:00,70.35,71.07,70.28,71.02,26482.0,70.35,71.07,70.28,71.02,26482.0
2018-12-11 14:30:00,71.06,71.26,71.02,71.2,20645.0,71.06,71.26,71.02,71.2,20645.0
2018-12-11 15:00:00,71.19,71.67,71.05,71.38,25397.0,71.19,71.67,71.05,71.38,25397.0
2018-12-11 15:30:00,71.37,71.57,70.85,70.88,99016.0,71.37,71.57,70.85,70.88,99016.0
2018-12-12 09:30:00,72.25,72.36,71.76,72.05,27505.0,72.25,72.36,71.76,72.05,27505.0
2018-12-12 10:00:00,72.04,72.39,71.73,72.36,11633.0,72.04,72.39,71.73,72.36,11633.0
2018-12-12 10:30:00,72.32,72.69,72.16,72.5,14401.0,72.32,72.69,72.16,72.5,14401.0
2018-12-12 11:00:00,72.47,72.79,72.37,72.53,14486.0,72.47,72.79,72.37,72.53,14486.0
2018-12-12 11:30:00,72.57,72.64,72.36,72.64,7877.0,72.57,72.64,72.36,72.64,7877.0
2018-12-12 12:00:00,72.74,72.84,72.42,72.84,26151.0,72.74,72.84,72.42,72.84,26151.0
2018-12-12 12:30:00,72.77,73.11,72.63,72.88,19098.0,72.77,73.11,72.63,72.88,19098.0
2018-12-12 13:00:00,72.85,73.09,72.83,73.08,13270.0,72.85,73.09,72.83,73.08,13270.0
2018-12-12 13:30:00,73.07,73.07,72.76,72.93,11093.0,73.07,73.07,72.76,72.93,11093.0
2018-12-12 14:00:00,72.9,72.9,72.39,72.51,15289.0,72.9,72.9,72.39,72.51,15289.0
2018-12-12 14:30:00,72.42,72.54,72.2,72.46,17604.0,72.42,72.54,72.2,72.46,17604.0
2018-12-12 15:00:00,72.45,72.64,72.26,72.31,25374.0,72.45,72.64,72.26,72.31,25374.0
2018-12-12 15:30:00,72.31,72.65,71.95,71.96,74008.0,72.31,72.65,71.95,71.96,74008.0
2018-12-13 09:30:00,72.51,73.51,72.42,72.79,37775.0,72.51,73.51,72.42,72.79,37775.0
2018-12-13 10:00:00,72.89,73.3,72.82,72.97,19439.0,72.89,73.3,72.82,72.97,19439.0
2018-12-13 10:30:00,72.97,73.22,72.69,72.94,22140.0,72.97,73.22,72.69,72.94,22140.0
2018-12-13 11:00:00,72.87,73.07,72.68,72.7,46071.0,72.87,73.07,72.68,72.7,46071.0
2018-12-13 11:30:00,72.69,72.93,72.5,72.62,15343.0,72.69,72.93,72.5,72.62,15343.0
2018-12-13 12:00:00,72.57,72.57,72.11,72.13,8990.0,72.57,72.57,72.11,72.13,8990.0
2018-12-13 12:30:00,72.13,72.4,72.13,72.14,12098.0,72.13,72.4,72.13,72.14,12098.0
2018-12-13 13:00:00,72.13,72.13,71.67,71.82,11862.0,72.13,72.13,71.67,71.82,11862.0
2018-12-13 13:30:00,71.82,72.13,71.77,71.78,19164.0,71.82,72.13,71.77,71.78,19164.0
2018-12-13 14:00:00,71.76,71.85,71.43,71.58,16445.0,71.76,71.85,71.43,71.58,16445.0
2018-12-13 14:30:00,71.58,71.65,71.33,71.53,22194.0,71.58,71.65,71.33,71.53,22194.0
2018-12-13 15:00:00,71.55,71.66,71.29,71.53,27927.0,71.55,71.66,71.29,71.53,27927.0
2018-12-13 15:30:00,71.52,71.59,71.28,71.32,86644.0,71.52,71.59,71.28,71.32,86644.0
2018-12-14 09:30:00,70.23,71.39,70.23,71.33,34195.0,70.23,71.39,70.23,71.33,34195.0
2018-12-14 10:00:00,71.33,71.53,70.97,70.97,38961.0,71.33,71.53,70.97,70.97,38961.0
2018-12-14 10:30:00,70.98,71.3,70.78,70.94,11396.0,70.98,71.3,70.78,70.94,11396.0
2018-12-14 11:00:00,70.9,71.49,70.9,71.35,22255.0,70.9,71.49,70.9,71.35,22255.0
2018-12-14 11:30:00,71.36,71.64,70.97,70.97,9898.0,71.36,71.64,70.97,70.97,9898.0
2018-12-14 12:00:00,71.06,71.08,70.82,70.9,7765.0,71.06,71.08,70.82,70.9,7765.0
2018-12-14 12:30:00,70.87,71.01,70.6,70.6,8225.0,70.87,71.01,70.6,70.6,8225.0
2018-12-14 13:00:00,70.57,70.75,70.5,70.64,7023.0,70.57,70.75,70.5,70.64,7023.0
2018-12-14 13:30:00,70.63,70.89,70.48,70.72,9045.0,70.63,70.89,70.48,70.72,9045.0
2018-12-14 14:00:00,70.7,70.75,70.57,70.64,11195.0,70.7,70.75,70.57,70.64,11195.0
2018-12-14 14:30:00,70.57,70.62,70.27,70.51,14392.0,70.57,70.62,70.27,70.51,14392.0
2018-12-14 15:00:00,70.52,70.7,70.41,70.43,14669.0,70.52,70.7,70.41,70.43,14669.0
2018-12-14 15:30:00,70.42,70.48,70.08,70.41,59117.0,70.42,70.48,70.08,70.41,59117.0
2018-12-17 09:30:00,70.36,70.36,69.12,70.16,24652.0,70.36,70.36,69.12,70.16,24652.0
2018-12-17 10:00:00,70.03,71.14,70.0,71.05,36227.0,70.03,71.14,70.0,71.05,36227.0
2018-12-17 10:30:00,71.05,71.55,70.94,71.46,38106.0,71.05,71.55,70.94,71.46,38106.0
2018-12-17 11:00:00,71.45,71.97,71.45,71.81,31593.0,71.45,71.97,71.45,71.81,31593.0
2018-12-17 11:30:00,71.83,72.03,71.6,71.93,41152.0,71.83,72.03,71.6,71.93,41152.0
2018-12-17 12:00:00,71.9,71.9,71.32,71.43,19598.0,71.9,71.9,71.32,71.43,19598.0
2018-12-17 12:30:00,71.43,71.43,70.85,70.94,27881.0,71.43,71.43,70.85,70.94,27881.0
2018-12-17 13:00:00,70.9,71.2,70.82,71.03,31319.0,70.9,71.2,70.82,71.03,31319.0
2018-12-17 13:30:00,71.06,71.18,70.62,70.62,28637.0,71.06,71.18,70.62,70.62,28637.0
2018-12-17 14:00:00,70.59,70.84,70.46,70.46,17864.0,70.59,70.84,70.46,70.46,17864.0
2018-12-17 14:30:00,70.5,70.61,70.33,70.41,19643.0,70.5,70.61,70.33,70.41,19643.0
2018-12-17 15:00:00,70.37,70.48,70.04,70.13,23363.0,70.37,70.48,70.04,70.13,23363.0
2018-12-17 15:30:00,70.13,70.14,69.57,69.94,75012.0,70.13,70.14,69.57,69.94,75012.0
2018-12-18 09:30:00,70.76,71.86,70.63,71.31,40465.0,70.76,71.86,70.63,71.31,40465.0
2018-12-18 10:00:00,71.34,71.48,71.05,71.05,32669.0,71.34,71.48,71.05,71.05,32669.0
2018-12-18 10:30:00,71.08,71.27,70.62,70.78,15470.0,71.08,71.27,70.62,70.78,15470.0
2018-12-18 11:00:00,70.8,70.85,70.64,70.83,21269.0,70.8,70.85,70.64,70.83,21269.0
2018-12-18 11:30:00,70.86,71.18,70.86,71.09,23284.0,70.86,71.18,70.86,71.09,23284.0
2018-12-18 12:00:00,71.13,71.45,71.07,71.37,19461.0,71.13,71.45,71.07,71.37,19461.0
2018-12-18 12:30:00,71.39,71.54,71.27,71.44,18731.0,71.39,71.54,71.27,71.44,18731.0
2018-12-18 13:00:00,71.46,71.59,71.21,71.25,46430.0,71.46,71.59,71.21,71.25,46430.0
2018-12-18 13:30:00,71.23,71.23,70.47,70.56,9251.0,71.23,71.23,70.47,70.56,9251.0
2018-12-18 14:00:00,70.57,70.7,70.48,70.62,9518.0,70.57,70.7,70.48,70.62,9518.0
2018-12-18 14:30:00,70.62,70.63,70.12,70.12,14782.0,70.62,70.63,70.12,70.12,14782.0
2018-12-18 15:00:00,70.16,70.4,70.08,70.28,17341.0,70.16,70.4,70.08,70.28,17341.0
2018-12-18 15:30:00,70.31,70.81,70.31,70.4,73552.0,70.31,70.81,70.31,70.4,73552.0
2018-12-19 09:30:00,70.49,71.02,70.23,70.71,14901.0,70.49,71.02,70.23,70.71,14901.0
2018-12-19 10:00:00,70.84,71.06,70.45,70.66,33270.0,70.84,71.06,70.45,70.66,33270.0
2018-12-19 10:30:00,70.67,70.99,70.51,70.8,29114.0,70.67,70.99,70.51,70.8,29114.0
2018-12-19 11:00:00,70.69,70.82,70.39,70.64,12860.0,70.69,70.82,70.39,70.64,12860.0
2018-12-19 11:30:00,70.63,71.07,70.59,70.99,13637.0,70.63,71.07,70.59,70.99,13637.0
2018-12-19 12:00:00,70.97,71.13,70.85,70.99,7384.0,70.97,71.13,70.85,70.99,7384.0
2018-12-19 12:30:00,70.88,71.01,70.7,70.7,9156.0,70.88,71.01,70.7,70.7,9156.0
2018-12-19 13:00:00,70.71,70.78,70.54,70.63,5534.0,70.71,70.78,70.54,70.63,5534.0
2018-12-19 13:30:00,70.67,70.88,70.59,70.78,12210.0,70.67,70.88,70.59,70.78,12210.0
2018-12-19 14:00:00,70.81,70.85,69.69,70.19,21439.0,70.81,70.85,69.69,70.19,21439.0
2018-12-19 14:30:00,70.17,70.42,69.01,69.16,23649.0,70.17,70.42,69.01,69.16,23649.0
2018-12-19 15:00:00,69.08,69.08,68.37,68.48,49289.0,69.08,69.08,68.37,68.48,49289.0
2018-12-19 15:30:00,68.51,68.91,68.32,68.75,74519.0,68.51,68.91,68.32,68.75,74519.0
2018-12-20 09:30:00,68.56,69.22,68.13,68.77,17163.0,68.56,69.22,68.13,68.77,17163.0
2018-12-20 10:00:00,68.82,69.31,68.7,68.89,9451.0,68.82,69.31,68.7,68.89,9451.0
2018-12-20 10:30:00,68.86,69.15,68.66,68.79,8988.0,68.86,69.15,68.66,68.79,8988.0
2018-12-20 11:00:00,68.72,69.02,68.27,68.27,11765.0,68.72,69.02,68.27,68.27,11765.0
2018-12-20 11:30:00,68.2,68.49,67.84,68.01,12184.0,68.2,68.49,67.84,68.01,12184.0
2018-12-20 12:00:00,67.99,68.01,67.5,67.92,19903.0,67.99,68.01,67.5,67.92,19903.0
2018-12-20 12:30:00,67.95,68.11,67.5,67.69,22287.0,67.95,68.11,67.5,67.69,22287.0
2018-12-20 13:00:00,67.69,67.76,67.42,67.75,5867.0,67.69,67.76,67.42,67.75,5867.0
2018-12-20 13:30:00,67.62,67.72,67.33,67.4,12477.0,67.62,67.72,67.33,67.4,12477.0
2018-12-20 14:00:00,67.37,67.46,66.76,67.32,16011.0,67.37,67.46,66.76,67.32,16011.0
2018-12-20 14:30:00,67.43,67.96,67.34,67.63,19105.0,67.43,67.96,67.34,67.63,19105.0
2018-12-20 15:00:00,67.54,68.0,67.37,67.75,24717.0,67.54,68.0,67.37,67.75,24717.0
2018-12-20 15:30:00,67.75,68.01,67.32,67.54,47428.0,67.75,68.01,67.32,67.54,47428.0
2018-12-21 09:30:00,67.61,67.73,66.98,67.29,188360.0,67.61,67.73,66.98,67.29,188360.0
2018-12-21 10:00:00,67.18,67.97,67.05,67.77,12530.0,67.18,67.97,67.05,67.77,12530.0
2018-12-21 10:30:00,67.83,67.86,67.22,67.36,22646.0,67.83,67.86,67.22,67.36,22646.0
2018-12-21 11:00:00,67.26,67.33,66.82,67.22,9835.0,67.26,67.33,66.82,67.22,9835.0
2018-12-21 11:30:00,67.23,67.35,66.84,66.95,11947.0,67.23,67.35,66.84,66.95,11947.0
2018-12-21 12:00:00,66.94,67.0,66.24,66.38,18356.0,66.94,67.0,66.24,66.38,18356.0
2018-12-21 12:30:00,66.29,66.98,66.29,66.34,28622.0,66.29,66.98,66.29,66.34,28622.0
2018-12-21 13:00:00,66.32,66.65,66.26,66.36,12513.0,66.32,66.65,66.26,66.36,12513.0
2018-12-21 13:30:00,66.47,67.01,66.15,66.15,34150.0,66.47,67.01,66.15,66.15,34150.0
2018-12-21 14:00:00,66.17,66.52,66.1,66.18,18160.0,66.17,66.52,66.1,66.18,18160.0
2018-12-21 14:30:00,66.14,66.22,65.85,65.98,15326.0,66.14,66.22,65.85,65.98,15326.0
2018-12-21 15:00:00,66.02,66.1,65.64,65.65,24493.0,66.02,66.1,65.64,65.65,24493.0
2018-12-21 15:30:00,65.73,65.79,65.31,65.55,112799.0,65.73,65.79,65.31,65.55,112799.0
2018-12-24 09:30:00,64.97,65.48,63.51,63.79,19390.0,64.97,65.48,63.51,63.79,19390.0
2018-12-24 10:00:00,63.76,64.51,63.63,64.44,17025.0,63.76,64.51,63.63,64.44,17025.0
2018-12-24 10:30:00,64.6,65.4,64.58,64.94,27308.0,64.6,65.4,64.58,64.94,27308.0
2018-12-24 11:00:00,65.0,65.11,64.44,64.45,14965.0,65.0,65.11,64.44,64.45,14965.0
2018-12-24 11:30:00,64.44,64.61,64.11,64.33,20113.0,64.44,64.61,64.11,64.33,20113.0
2018-12-24 12:00:00,64.37,64.53,64.11,64.28,19508.0,64.37,64.53,64.11,64.28,19508.0
2018-12-24 12:30:00,64.32,64.39,63.24,63.25,37998.0,64.32,64.39,63.24,63.25,37998.0
2018-12-26 09:30:00,63.45,64.1,63.45,63.69,50117.0,63.45,64.1,63.45,63.69,50117.0
2018-12-26 10:00:00,63.68,63.68,62.69,63.0,29956.0,63.68,63.68,62.69,63.0,29956.0
2018-12-26 10:30:00,63.07,63.26,62.9,63.03,22032.0,63.07,63.26,62.9,63.03,22032.0
2018-12-26 11:00:00,63.05,63.87,63.01,63.87,14700.0,63.05,63.87,63.01,63.87,14700.0
2018-12-26 11:30:00,63.9,64.67,63.82,64.67,22221.0,63.9,64.67,63.82,64.67,22221.0
2018-12-26 12:00:00,64.71,64.98,64.61,64.82,30909.0,64.71,64.98,64.61,64.82,30909.0
2018-12-26 12:30:00,64.73,65.16,64.72,64.92,24265.0,64.73,65.16,64.72,64.92,24265.0
2018-12-26 13:00:00,64.97,64.97,64.38,64.45,16995.0,64.97,64.97,64.38,64.45,16995.0
2018-12-26 13:30:00,64.5,65.27,64.5,65.27,10800.0,64.5,65.27,64.5,65.27,10800.0
2018-12-26 14:00:00,65.31,65.36,65.15,65.3,25185.0,65.31,65.36,65.15,65.3,25185.0
2018-12-26 14:30:00,65.29,65.6,65.13,65.6,36769.0,65.29,65.6,65.13,65.6,36769.0
2018-12-26 15:00:00,65.56,66.09,65.49,66.06,19055.0,65.56,66.09,65.49,66.06,19055.0
2018-12-26 15:30:00,66.03,66.93,66.0,66.93,72006.0,66.03,66.93,66.0,66.93,72006.0
2018-12-27 09:30:00,65.61,66.47,65.21,65.62,11686.0,65.61,66.47,65.21,65.62,11686.0
2018-12-27 10:00:00,65.81,66.41,65.81,66.12,16692.0,65.81,66.41,65.81,66.12,16692.0
2018-12-27 10:30:00,66.1,66.41,66.02,66.13,8040.0,66.1,66.41,66.02,66.13,8040.0
2018-12-27 11:00:00,65.95,66.76,65.82,66.72,66654.0,65.95,66.76,65.82,66.72,66654.0
2018-12-27 11:30:00,66.73,66.81,66.27,66.4,21492.0,66.73,66.81,66.27,66.4,21492.0
2018-12-27 12:00:00,66.31,66.57,66.23,66.25,8008.0,66.31,66.57,66.23,66.25,8008.0
2018-12-27 12:30:00,66.26,66.6,66.06,66.6,13413.0,66.26,66.6,66.06,66.6,13413.0
2018-12-27 13:00:00,66.6,66.83,66.42,66.51,40426.0,66.6,66.83,66.42,66.51,40426.0
2018-12-27 13:30:00,66.45,66.54,65.88,65.89,14560.0,66.45,66.54,65.88,65.89,14560.0
2018-12-27 14:00:00,65.88,66.03,65.54,65.67,21334.0,65.88,66.03,65.54,65.67,21334.0
2018-12-27 14:30:00,65.65,66.11,65.44,65.83,12784.0,65.65,66.11,65.44,65.83,12784.0
2018-12-27 15:00:00,65.81,67.0,65.69,66.98,23368.0,65.81,67.0,65.69,66.98,23368.0
2018-12-27 15:30:00,66.85,67.99,66.71,67.99,70620.0,66.85,67.99,66.71,67.99,70620.0
2018-12-28 09:30:00,68.17,69.13,67.73,69.13,44543.0,68.17,69.13,67.73,69.13,44543.0
2018-12-28 10:00:00,69.14,69.17,68.01,68.06,27941.0,69.14,69.17,68.01,68.06,27941.0
2018-12-28 10:30:00,67.99,68.84,67.99,68.24,21329.0,67.99,68.84,67.99,68.24,21329.0
2018-12-28 11:00:00,68.1,68.47,68.04,68.28,16367.0,68.1,68.47,68.04,68.28,16367.0
2018-12-28 11:30:00,68.45,68.48,68.05,68.28,16919.0,68.45,68.48,68.05,68.28,16919.0
2018-12-28 12:00:00,68.29,68.48,68.16,68.18,5251.0,68.29,68.48,68.16,68.18,5251.0
2018-12-28 12:30:00,68.13,68.3,67.98,67.98,13406.0,68.13,68.3,67.98,67.98,13406.0
2018-12-28 13:00:00,68.03,68.24,67.85,67.92,12259.0,68.03,68.24,67.85,67.92,12259.0
2018-12-28 13:30:00,67.89,68.41,67.84,68.23,13317.0,67.89,68.41,67.84,68.23,13317.0
2018-12-28 14:00:00,68.37,68.87,68.28,68.67,13013.0,68.37,68.87,68.28,68.67,13013.0
2018-12-28 14:30:00,68.69,69.38,68.68,69.28,16777.0,68.69,69.38,68.68,69.28,16777.0
2018-12-28 15:00:00,69.24,69.36,68.28,68.43,37389.0,69.24,69.36,68.28,68.43,37389.0
2018-12-28 15:30:00,68.39,68.43,68.04,68.26,51674.0,68.39,68.43,68.04,68.26,51674.0
2018-12-31 09:30:00,68.6,69.11,68.24,68.29,43602.0,68.6,69.11,68.24,68.29,43602.0
2018-12-31 10:00:00,68.42,68.7,68.38,68.38,6481.0,68.42,68.7,68.38,68.38,6481.0
2018-12-31 10:30:00,68.34,68.35,67.98,67.99,6242.0,68.34,68.35,67.98,67.99,6242.0
2018-12-31 11:00:00,67.9,68.16,67.74,68.16,20917.0,67.9,68.16,67.74,68.16,20917.0
2018-12-31 11:30:00,68.04,68.16,67.85,68.08,7821.0,68.04,68.16,67.85,68.08,7821.0
2018-12-31 12:00:00,68.22,68.52,68.12,68.41,10536.0,68.22,68.52,68.12,68.41,10536.0
2018-12-31 12:30:00,68.44,68.67,68.43,68.6,7268.0,68.44,68.67,68.43,68.6,7268.0
2018-12-31 13:00:00,68.63,68.66,68.29,68.43,8570.0,68.63,68.66,68.29,68.43,8570.0
2018-12-31 13:30:00,68.43,68.46,67.82,67.82,12750.0,68.43,68.46,67.82,67.82,12750.0
2018-12-31 14:00:00,67.82,68.06,67.66,67.71,13534.0,67.82,68.06,67.66,67.71,13534.0
2018-12-31 14:30:00,67.77,68.26,67.68,68.1,13131.0,67.77,68.26,67.68,68.1,13131.0
2018-12-31 15:00:00,68.17,68.51,68.16,68.5,16928.0,68.17,68.51,68.16,68.5,16928.0
2018-12-31 15:30:00,68.51,68.95,68.51,68.95,76001.0,68.51,68.95,68.51,68.95,76001.0
2019-01-02 09:30:00,67.77,68.64,67.45,68.64,55326.0,67.77,68.64,67.45,68.64,55326.0
2019-01-02 10:00:00,68.68,69.31,68.53,69.08,9952.0,68.68,69.31,68.53,69.08,9952.0
2019-01-02 10:30:00,69.03,69.57,69.0,69.44,7329.0,69.03,69.57,69.0,69.44,7329.0
2019-01-02 11:00:00,69.48,69.75,69.36,69.44,10118.0,69.48,69.75,69.36,69.44,10118.0
2019-01-02 11:30:00,69.36,69.45,68.78,68.78,8095.0,69.36,69.45,68.78,68.78,8095.0
2019-01-02 12:00:00,68.79,68.99,68.48,68.62,14114.0,68.79,68.99,68.48,68.62,14114.0
2019-01-02 12:30:00,68.69,69.37,68.63,69.37,9988.0,68.69,69.37,68.63,69.37,9988.0
2019-01-02 13:00:00,69.28,69.49,69.26,69.33,6685.0,69.28,69.49,69.26,69.33,6685.0
2019-01-02 13:30:00,69.39,69.55,69.22,69.55,7300.0,69.39,69.55,69.22,69.55,7300.0
2019-01-02 14:00:00,69.55,69.57,69.1,69.37,11361.0,69.55,69.57,69.1,69.37,11361.0
2019-01-02 14:30:00,69.43,69.56,69.08,69.08,9362.0,69.43,69.56,69.08,69.08,9362.0
2019-01-02 15:00:00,69.05,69.25,68.72,68.96,18516.0,69.05,69.25,68.72,68.96,18516.0
2019-01-02 15:30:00,68.93,69.61,68.85,69.53,57372.0,68.93,69.61,68.85,69.53,57372.0
2019-01-03 09:30:00,68.82,69.05,67.79,68.09,18829.0,68.82,69.05,67.79,68.09,18829.0
2019-01-03 10:00:00,68.0,68.0,67.05,67.17,35472.0,68.0,68.0,67.05,67.17,35472.0
2019-01-03 10:30:00,67.23,67.31,66.89,67.22,25548.0,67.23,67.31,66.89,67.22,25548.0
2019-01-03 11:00:00,67.22,67.78,67.17,67.62,36464.0,67.22,67.78,67.17,67.62,36464.0
2019-01-03 11:30:00,67.59,68.31,67.59,67.94,12639.0,67.59,68.31,67.59,67.94,12639.0
2019-01-03 12:00:00,67.94,67.94,67.59,67.63,17140.0,67.94,67.94,67.59,67.63,17140.0
2019-01-03 12:30:00,67.64,67.86,67.56,67.83,22821.0,67.64,67.86,67.56,67.83,22821.0
2019-01-03 13:00:00,67.78,67.88,67.37,67.46,14045.0,67.78,67.88,67.37,67.46,14045.0
2019-01-03 13:30:00,67.47,67.62,67.18,67.18,22074.0,67.47,67.62,67.18,67.18,22074.0
2019-01-03 14:00:00,67.16,67.51,67.13,67.38,20166.0,67.16,67.51,67.13,67.38,20166.0
2019-01-03 14:30:00,67.46,67.56,66.9,67.03,13671.0,67.46,67.56,66.9,67.03,13671.0
2019-01-03 15:00:00,67.02,67.07,66.83,66.92,17286.0,67.02,67.07,66.83,66.92,17286.0
2019-01-03 15:30:00,66.93,67.26,66.5,66.59,71125.0,66.93,67.26,66.5,66.59,71125.0
2019-01-04 09:30:00,68.05,68.92,67.5,68.65,20784.0,68.05,68.92,67.5,68.65,20784.0
2019-01-04 10:00:00,68.68,69.45,68.54,69.33,26661.0,68.68,69.45,68.54,69.33,26661.0
2019-01-04 10:30:00,69.26,69.37,68.94,69.12,10171.0,69.26,69.37,68.94,69.12,10171.0
2019-01-04 11:00:00,69.12,69.36,68.71,68.77,13324.0,69.12,69.36,68.71,68.77,13324.0
2019-01-04 11:30:00,68.77,69.23,68.7,69.11,14292.0,68.77,69.23,68.7,69.11,14292.0
2019-01-04 12:00:00,69.05,69.09,68.79,68.82,33125.0,69.05,69.09,68.79,68.82,33125.0
2019-01-04 12:30:00,68.81,69.29,68.71,69.2,21469.0,68.81,69.29,68.71,69.2,21469.0
2019-01-04 13:00:00,69.21,69.65,69.21,69.57,10308.0,69.21,69.65,69.21,69.57,10308.0
2019-01-04 13:30:00,69.64,69.73,69.23,69.41,13293.0,69.64,69.73,69.23,69.41,13293.0
2019-01-04 14:00:00,69.4,69.73,69.29,69.69,11036.0,69.4,69.73,69.29,69.69,11036.0
2019-01-04 14:30:00,69.68,69.84,69.26,69.27,20946.0,69.68,69.84,69.26,69.27,20946.0
2019-01-04 15:00:00,69.26,69.5,69.26,69.33,20059.0,69.26,69.5,69.26,69.33,20059.0
2019-01-04 15:30:00,69.31,69.44,69.12,69.15,68698.0,69.31,69.44,69.12,69.15,68698.0
2019-01-07 09:30:00,69.29,70.47,68.86,70.08,16211.0,69.29,70.47,68.86,70.08,16211.0
2019-01-07 10:00:00,70.0,70.46,69.62,69.65,50570.0,70.0,70.46,69.62,69.65,50570.0
2019-01-07 10:30:00,69.55,70.04,69.51,69.93,14970.0,69.55,70.04,69.51,69.93,14970.0
2019-01-07 11:00:00,69.86,70.04,69.73,69.97,9800.0,69.86,70.04,69.73,69.97,9800.0
2019-01-07 11:30:00,69.94,70.73,69.81,70.57,25095.0,69.94,70.73,69.81,70.57,25095.0
2019-01-07 12:00:00,70.59,70.62,70.27,70.55,8875.0,70.59,70.62,70.27,70.55,8875.0
2019-01-07 12:30:00,70.54,71.04,70.5,70.77,25500.0,70.54,71.04,70.5,70.77,25500.0
2019-01-07 13:00:00,70.79,70.93,70.76,70.8,5890.0,70.79,70.93,70.76,70.8,5890.0
2019-01-07 13:30:00,70.84,71.0,70.52,70.6,9360.0,70.84,71.0,70.52,70.6,9360.0
2019-01-07 14:00:00,70.62,70.62,70.26,70.31,9209.0,70.62,70.62,70.26,70.31,9209.0
2019-01-07 14:30:00,70.28,70.32,69.97,70.07,14568.0,70.28,70.32,69.97,70.07,14568.0
2019-01-07 15:00:00,70.06,70.52,70.02,70.44,24486.0,70.06,70.52,70.02,70.44,24486.0
2019-01-07 15:30:00,70.38,70.54,70.21,70.3,49655.0,70.38,70.54,70.21,70.3,49655.0
2019-01-08 09:30:00,71.11,71.11,70.62,70.62,8638.0,71.11,71.11,70.62,70.62,8638.0
2019-01-08 10:00:00,70.62,70.86,70.22,70.41,14353.0,70.62,70.86,70.22,70.41,14353.0
2019-01-08 10:30:00,70.45,70.53,70.2,70.26,10716.0,70.45,70.53,70.2,70.26,10716.0
2019-01-08 11:00:00,70.32,70.44,70.0,70.44,17822.0,70.32,70.44,70.0,70.44,17822.0
2019-01-08 11:30:00,70.33,70.33,69.85,70.12,18000.0,70.33,70.33,69.85,70.12,18000.0
2019-01-08 12:00:00,70.16,70.51,70.1,70.45,10534.0,70.16,70.51,70.1,70.45,10534.0
2019-01-08 12:30:00,70.44,70.44,69.97,70.09,13784.0,70.44,70.44,69.97,70.09,13784.0
2019-01-08 13:00:00,70.09,70.25,69.95,69.98,21468.0,70.09,70.25,69.95,69.98,21468.0
2019-01-08 13:30:00,69.97,70.13,69.77,69.99,18447.0,69.97,70.13,69.77,69.99,18447.0
2019-01-08 14:00:00,69.95,70.02,69.7,69.85,14402.0,69.95,70.02,69.7,69.85,14402.0
2019-01-08 14:30:00,69.9,70.1,69.84,69.95,21279.0,69.9,70.1,69.84,69.95,21279.0
2019-01-08 15:00:00,69.98,70.02,69.76,70.0,24139.0,69.98,70.02,69.76,70.0,24139.0
2019-01-08 15:30:00,70.02,70.18,69.96,70.05,72306.0,70.02,70.18,69.96,70.05,72306.0
2019-01-09 09:30:00,70.35,71.08,70.24,70.84,17256.0,70.35,71.08,70.24,70.84,17256.0
2019-01-09 10:00:00,70.9,71.02,70.37,70.67,36855.0,70.9,71.02,70.37,70.67,36855.0
2019-01-09 10:30:00,70.69,70.78,70.36,70.57,9710.0,70.69,70.78,70.36,70.57,9710.0
2019-01-09 11:00:00,70.56,70.92,70.56,70.85,17075.0,70.56,70.92,70.56,70.85,17075.0
2019-01-09 11:30:00,70.88,71.17,70.74,71.07,16905.0,70.88,71.17,70.74,71.07,16905.0
2019-01-09 12:00:00,71.09,71.16,70.93,71.0,24278.0,71.09,71.16,70.93,71.0,24278.0
2019-01-09 12:30:00,71.03,71.3,71.02,71.14,22332.0,71.03,71.3,71.02,71.14,22332.0
2019-01-09 13:00:00,71.14,71.23,71.02,71.06,51034.0,71.14,71.23,71.02,71.06,51034.0
2019-01-09 13:30:00,71.04,71.1,70.89,70.89,8100.0,71.04,71.1,70.89,70.89,8100.0
2019-01-09 14:00:00,70.94,71.07,70.72,70.72,15752.0,70.94,71.07,70.72,70.72,15752.0
2019-01-09 14:30:00,70.73,71.29,70.69,71.11,24032.0,70.73,71.29,70.69,71.11,24032.0
2019-01-09 15:00:00,71.13,71.21,71.01,71.14,43058.0,71.13,71.21,71.01,71.14,43058.0
2019-01-09 15:30:00,71.15,71.15,70.77,70.91,62660.0,71.15,71.15,70.77,70.91,62660.0
2019-01-10 09:30:00,70.7,71.55,70.66,71.28,13511.0,70.7,71.55,70.66,71.28,13511.0
2019-01-10 10:00:00,71.25,71.74,71.21,71.72,22134.0,71.25,71.74,71.21,71.72,22134.0
2019-01-10 10:30:00,71.68,72.07,71.61,71.98,6914.0,71.68,72.07,71.61,71.98,6914.0
2019-01-10 11:00:00,72.02,72.09,71.88,71.93,9866.0,72.02,72.09,71.88,71.93,9866.0
2019-01-10 11:30:00,71.97,72.28,71.92,72.23,8010.0,71.97,72.28,71.92,72.23,8010.0
2019-01-10 12:00:00,72.23,72.33,72.1,72.15,10640.0,72.23,72.33,72.1,72.15,10640.0
2019-01-10 12:30:00,72.17,72.37,72.13,72.27,7963.0,72.17,72.37,72.13,72.27,7963.0
2019-01-10 13:00:00,72.22,72.24,71.8,71.96,18459.0,72.22,72.24,71.8,71.96,18459.0
2019-01-10 13:30:00,71.96,72.0,71.76,71.94,6010.0,71.96,72.0,71.76,71.94,6010.0
2019-01-10 14:00:00,71.99,72.26,71.94,72.24,13064.0,71.99,72.26,71.94,72.24,13064.0
2019-01-10 14:30:00,72.21,72.38,71.95,72.2,13753.0,72.21,72.38,71.95,72.2,13753.0
2019-01-10 15:00:00,72.19,72.38,72.12,72.33,17048.0,72.19,72.38,72.12,72.33,17048.0
2019-01-10 15:30:00,72.35,72.58,72.23,72.56,35260.0,72.35,72.58,72.23,72.56,35260.0
2019-01-11 09:30:00,72.38,73.02,72.38,73.02,18833.0,72.38,73.02,72.38,73.02,18833.0
2019-01-11 10:00:00,72.98,73.25,72.76,72.81,15431.0,72.98,73.25,72.76,72.81,15431.0
2019-01-11 10:30:00,72.75,73.05,72.63,73.02,17502.0,72.75,73.05,72.63,73.02,17502.0
2019-01-11 11:00:00,73.08,73.21,72.83,73.09,13759.0,73.08,73.21,72.83,73.09,13759.0
2019-01-11 11:30:00,73.06,73.38,72.99,73.36,16783.0,73.06,73.38,72.99,73.36,16783.0
2019-01-11 12:00:00,73.34,73.62,73.34,73.43,15563.0,73.34,73.62,73.34,73.43,15563.0
2019-01-11 12:30:00,73.5,73.92,73.5,73.86,14067.0,73.5,73.92,73.5,73.86,14067.0
2019-01-11 13:00:00,73.83,73.84,73.55,73.65,14581.0,73.83,73.84,73.55,73.65,14581.0
2019-01-11 13:30:00,73.6,73.75,73.57,73.73,8597.0,73.6,73.75,73.57,73.73,8597.0
2019-01-11 14:00:00,73.75,73.9,73.64,73.72,14544.0,73.75,73.9,73.64,73.72,14544.0
2019-01-11 14:30:00,73.73,73.77,73.3,73.36,22368.0,73.73,73.77,73.3,73.36,22368.0
2019-01-11 15:00:00,73.3,73.52,73.3,73.33,16389.0,73.3,73.52,73.3,73.33,16389.0
2019-01-11 15:30:00,73.36,73.57,73.36,73.52,41082.0,73.36,73.57,73.36,73.52,41082.0
2019-01-14 09:30:00,72.99,73.14,72.32,72.78,23066.0,72.99,73.14,72.32,72.78,23066.0
2019-01-14 10:00:00,72.78,73.45,72.69,73.4,16948.0,72.78,73.45,72.69,73.4,16948.0
2019-01-14 10:30:00,73.42,73.53,73.19,73.4,17879.0,73.42,73.53,73.19,73.4,17879.0
2019-01-14 11:00:00,73.29,73.29,72.53,72.79,15079.0,73.29,73.29,72.53,72.79,15079.0
2019-01-14 11:30:00,72.69,73.09,72.66,72.7,16911.0,72.69,73.09,72.66,72.7,16911.0
2019-01-14 12:00:00,72.65,73.55,72.65,73.32,45511.0,72.65,73.55,72.65,73.32,45511.0
2019-01-14 12:30:00,73.28,73.52,73.2,73.49,10234.0,73.28,73.52,73.2,73.49,10234.0
2019-01-14 13:00:00,73.53,73.54,73.26,73.38,22200.0,73.53,73.54,73.26,73.38,22200.0
2019-01-14 13:30:00,73.39,73.58,73.34,73.48,21791.0,73.39,73.58,73.34,73.48,21791.0
2019-01-14 14:00:00,73.49,73.49,73.25,73.31,16009.0,73.49,73.49,73.25,73.31,16009.0
2019-01-14 14:30:00,73.34,73.59,73.34,73.59,14959.0,73.34,73.59,73.34,73.59,14959.0
2019-01-14 15:00:00,73.62,73.63,73.47,73.48,33669.0,73.62,73.63,73.47,73.48,33669.0
2019-01-14 15:30:00,73.48,73.53,73.14,73.39,84491.0,73.48,73.53,73.14,73.39,84491.0
2019-01-15 09:30:00,73.47,73.76,73.12,73.35,26829.0,73.47,73.76,73.12,73.35,26829.0
2019-01-15 10:00:00,73.47,73.9,73.16,73.31,10458.0,73.47,73.9,73.16,73.31,10458.0
2019-01-15 10:30:00,73.36,73.59,73.13,73.58,19089.0,73.36,73.59,73.13,73.58,19089.0
2019-01-15 11:00:00,73.6,73.74,73.38,73.52,14567.0,73.6,73.74,73.38,73.52,14567.0
2019-01-15 11:30:00,73.5,73.72,73.44,73.71,10604.0,73.5,73.72,73.44,73.71,10604.0
2019-01-15 12:00:00,73.71,73.95,73.66,73.87,6510.0,73.71,73.95,73.66,73.87,6510.0
2019-01-15 12:30:00,73.88,73.91,73.51,73.54,19379.0,73.88,73.91,73.51,73.54,19379.0
2019-01-15 13:00:00,73.54,73.64,73.44,73.59,5100.0,73.54,73.64,73.44,73.59,5100.0
2019-01-15 13:30:00,73.65,73.9,73.64,73.77,9609.0,73.65,73.9,73.64,73.77,9609.0
2019-01-15 14:00:00,73.8,74.0,73.46,73.46,10847.0,73.8,74.0,73.46,73.46,10847.0
2019-01-15 14:30:00,73.46,73.58,73.27,73.53,6887.0,73.46,73.58,73.27,73.53,6887.0
2019-01-15 15:00:00,73.54,73.86,73.51,73.78,16873.0,73.54,73.86,73.51,73.78,16873.0
2019-01-15 15:30:00,73.79,73.86,73.52,73.56,67099.0,73.79,73.86,73.52,73.56,67099.0
2019-01-16 09:30:00,73.66,74.25,73.43,74.04,13493.0,73.66,74.25,73.43,74.04,13493.0
2019-01-16 10:00:00,74.03,74.12,73.48,73.48,14485.0,74.03,74.12,73.48,73.48,14485.0
2019-01-16 10:30:00,73.55,73.93,73.37,73.93,9365.0,73.55,73.93,73.37,73.93,9365.0
2019-01-16 11:00:00,73.91,74.09,73.72,73.88,26584.0,73.91,74.09,73.72,73.88,26584.0
2019-01-16 11:30:00,73.87,74.05,73.6,73.65,7207.0,73.87,74.05,73.6,73.65,7207.0
2019-01-16 12:00:00,73.67,73.79,73.57,73.73,8298.0,73.67,73.79,73.57,73.73,8298.0
2019-01-16 12:30:00,73.72,73.86,73.49,73.49,10170.0,73.72,73.86,73.49,73.49,10170.0
2019-01-16 13:00:00,73.47,73.67,73.38,73.67,7555.0,73.47,73.67,73.38,73.67,7555.0
2019-01-16 13:30:00,73.65,73.87,73.65,73.73,9989.0,73.65,73.87,73.65,73.73,9989.0
2019-01-16 14:00:00,73.75,73.91,73.71,73.9,16392.0,73.75,73.91,73.71,73.9,16392.0
2019-01-16 14:30:00,73.89,73.95,73.66,73.8,28422.0,73.89,73.95,73.66,73.8,28422.0
2019-01-16 15:00:00,73.78,73.94,73.62,73.81,15609.0,73.78,73.94,73.62,73.81,15609.0
2019-01-16 15:30:00,73.81,73.82,73.23,73.28,60720.0,73.81,73.82,73.23,73.28,60720.0
2019-01-17 09:30:00,73.05,73.63,72.76,73.55,17351.0,73.05,73.63,72.76,73.55,17351.0
2019-01-17 10:00:00,73.52,73.87,73.42,73.87,14225.0,73.52,73.87,73.42,73.87,14225.0
2019-01-17 10:30:00,73.8,73.82,73.45,73.76,11005.0,73.8,73.82,73.45,73.76,11005.0
2019-01-17 11:00:00,73.81,74.24,73.81,74.22,24195.0,73.81,74.24,73.81,74.22,24195.0
2019-01-17 11:30:00,74.17,74.43,74.1,74.28,13002.0,74.17,74.43,74.1,74.28,13002.0
2019-01-17 12:00:00,74.3,74.34,74.15,74.29,9300.0,74.3,74.34,74.15,74.29,9300.0
2019-01-17 12:30:00,74.28,74.31,73.71,73.71,12324.0,74.28,74.31,73.71,73.71,12324.0
2019-01-17 13:00:00,73.71,73.95,73.71,73.83,19458.0,73.71,73.95,73.71,73.83,19458.0
2019-01-17 13:30:00,73.87,74.0,73.84,73.96,11200.0,73.87,74.0,73.84,73.96,11200.0
2019-01-17 14:00:00,73.96,73.98,73.6,73.74,10503.0,73.96,73.98,73.6,73.74,10503.0
2019-01-17 14:30:00,73.74,74.66,73.69,74.2,24844.0,73.74,74.66,73.69,74.2,24844.0
2019-01-17 15:00:00,74.18,74.47,73.93,74.47,20178.0,74.18,74.47,73.93,74.47,20178.0
2019-01-17 15:30:00,74.45,74.5,74.03,74.21,62694.0,74.45,74.5,74.03,74.21,62694.0
2019-01-18 09:30:00,74.9,75.05,74.6,74.74,9629.0,74.9,75.05,74.6,74.74,9629.0
2019-01-18 10:00:00,74.71,74.92,74.41,74.73,47854.0,74.71,74.92,74.41,74.73,47854.0
2019-01-18 10:30:00,74.79,75.15,74.51,75.08,11757.0,74.79,75.15,74.51,75.08,11757.0
2019-01-18 11:00:00,75.07,75.47,75.07,75.47,13799.0,75.07,75.47,75.07,75.47,13799.0
2019-01-18 11:30:00,75.53,75.56,75.32,75.44,5902.0,75.53,75.56,75.32,75.44,5902.0
2019-01-18 12:00:00,75.48,75.64,75.29,75.51,20084.0,75.48,75.64,75.29,75.51,20084.0
2019-01-18 12:30:00,75.5,75.56,75.33,75.51,9784.0,75.5,75.56,75.33,75.51,9784.0
2019-01-18 13:00:00,75.51,75.57,75.1,75.17,32644.0,75.51,75.57,75.1,75.17,32644.0
2019-01-18 13:30:00,75.12,75.58,75.12,75.58,24349.0,75.12,75.58,75.12,75.58,24349.0
2019-01-18 14:00:00,75.59,75.75,75.49,75.69,22522.0,75.59,75.75,75.49,75.69,22522.0
2019-01-18 14:30:00,75.65,75.74,75.56,75.62,38480.0,75.65,75.74,75.56,75.62,38480.0
2019-01-18 15:00:00,75.62,75.63,75.25,75.3,57083.0,75.62,75.63,75.25,75.3,57083.0
2019-01-18 15:30:00,75.24,75.34,74.95,75.34,90625.0,75.24,75.34,74.95,75.34,90625.0
2019-01-22 09:30:00,74.85,74.9,74.14,74.29,18379.0,74.85,74.9,74.14,74.29,18379.0
2019-01-22 10:00:00,74.43,74.43,73.83,74.05,34485.0,74.43,74.43,73.83,74.05,34485.0
2019-01-22 10:30:00,74.0,74.31,73.99,74.25,11211.0,74.0,74.31,73.99,74.25,11211.0
2019-01-22 11:00:00,74.26,74.27,73.81,74.04,28775.0,74.26,74.27,73.81,74.04,28775.0
2019-01-22 11:30:00,74.01,74.11,73.64,73.72,12068.0,74.01,74.11,73.64,73.72,12068.0
2019-01-22 12:00:00,73.72,73.76,73.49,73.66,21511.0,73.72,73.76,73.49,73.66,21511.0
2019-01-22 12:30:00,73.66,73.96,73.64,73.8,12725.0,73.66,73.96,73.64,73.8,12725.0
2019-01-22 13:00:00,73.8,73.8,73.44,73.67,10976.0,73.8,73.8,73.44,73.67,10976.0
2019-01-22 13:30:00,73.68,74.11,73.64,73.93,11592.0,73.68,74.11,73.64,73.93,11592.0
2019-01-22 14:00:00,73.89,74.08,73.67,73.85,12384.0,73.89,74.08,73.67,73.85,12384.0
2019-01-22 14:30:00,73.85,73.85,73.54,73.65,20446.0,73.85,73.85,73.54,73.65,20446.0
2019-01-22 15:00:00,73.63,73.85,73.42,73.82,24193.0,73.63,73.85,73.42,73.82,24193.0
2019-01-22 15:30:00,73.83,74.01,73.5,73.72,55021.0,73.83,74.01,73.5,73.72,55021.0
2019-01-23 09:30:00,73.77,74.69,73.66,74.5,10120.0,73.77,74.69,73.66,74.5,10120.0
2019-01-23 10:00:00,74.5,74.5,73.9,73.9,23663.0,74.5,74.5,73.9,73.9,23663.0
2019-01-23 10:30:00,73.9,74.06,73.42,73.53,18852.0,73.9,74.06,73.42,73.53,18852.0
2019-01-23 11:00:00,73.5,73.83,73.33,73.47,11325.0,73.5,73.83,73.33,73.47,11325.0
2019-01-23 11:30:00,73.49,73.62,73.01,73.01,11914.0,73.49,73.62,73.01,73.01,11914.0
2019-01-23 12:00:00,73.09,73.16,72.85,72.99,5979.0,73.09,73.16,72.85,72.99,5979.0
2019-01-23 12:30:00,73.03,73.36,73.03,73.28,3100.0,73.03,73.36,73.03,73.28,3100.0
2019-01-23 13:00:00,73.28,73.29,72.93,73.11,13050.0,73.28,73.29,72.93,73.11,13050.0
2019-01-23 13:30:00,73.15,73.25,72.99,73.06,7567.0,73.15,73.25,72.99,73.06,7567.0
2019-01-23 14:00:00,73.05,73.25,72.98,73.18,6997.0,73.05,73.25,72.98,73.18,6997.0
2019-01-23 14:30:00,73.14,73.19,72.93,73.14,6454.0,73.14,73.19,72.93,73.14,6454.0
2019-01-23 15:00:00,73.17,73.43,73.16,73.34,13927.0,73.17,73.43,73.16,73.34,13927.0
2019-01-23 15:30:00,73.35,73.36,73.08,73.11,67056.0,73.35,73.36,73.08,73.11,67056.0
2019-01-24 09:30:00,73.35,74.01,73.05,73.79,13717.0,73.35,74.01,73.05,73.79,13717.0
2019-01-24 10:00:00,73.73,74.36,73.65,74.23,8891.0,73.73,74.36,73.65,74.23,8891.0
2019-01-24 10:30:00,74.31,74.48,74.25,74.34,14886.0,74.31,74.48,74.25,74.34,14886.0
2019-01-24 11:00:00,74.3,74.56,74.17,74.49,7954.0,74.3,74.56,74.17,74.49,7954.0
2019-01-24 11:30:00,74.5,74.78,74.42,74.66,12021.0,74.5,74.78,74.42,74.66,12021.0
2019-01-24 12:00:00,74.62,74.63,74.34,74.4,14682.0,74.62,74.63,74.34,74.4,14682.0
2019-01-24 12:30:00,74.43,74.46,74.06,74.18,14296.0,74.43,74.46,74.06,74.18,14296.0
2019-01-24 13:00:00,74.18,74.23,73.88,73.98,12655.0,74.18,74.23,73.88,73.98,12655.0
2019-01-24 13:30:00,73.99,74.09,73.94,74.03,10644.0,73.99,74.09,73.94,74.03,10644.0
2019-01-24 14:00:00,74.03,74.03,73.88,73.96,24897.0,74.03,74.03,73.88,73.96,24897.0
2019-01-24 14:30:00,73.95,74.04,73.89,74.04,17965.0,73.95,74.04,73.89,74.04,17965.0
2019-01-24 15:00:00,74.05,74.26,74.01,74.07,22547.0,74.05,74.26,74.01,74.07,22547.0
2019-01-24 15:30:00,74.08,74.2,73.98,74.02,57733.0,74.08,74.2,73.98,74.02,57733.0
2019-01-25 09:30:00,74.5,75.31,74.29,75.27,30592.0,74.5,75.31,74.29,75.27,30592.0
2019-01-25 10:00:00,75.31,75.85,75.23,75.61,37875.0,75.31,75.85,75.23,75.61,37875.0
2019-01-25 10:30:00,75.65,75.85,75.54,75.83,12119.0,75.65,75.85,75.54,75.83,12119.0
2019-01-25 11:00:00,75.84,75.9,75.33,75.33,14557.0,75.84,75.9,75.33,75.33,14557.0
2019-01-25 11:30:00,75.43,75.5,75.34,75.34,18005.0,75.43,75.5,75.34,75.34,18005.0
2019-01-25 12:00:00,75.43,75.55,75.2,75.51,26254.0,75.43,75.55,75.2,75.51,26254.0
2019-01-25 12:30:00,75.53,75.65,75.29,75.42,12109.0,75.53,75.65,75.29,75.42,12109.0
2019-01-25 13:00:00,75.52,75.6,75.36,75.53,10764.0,75.52,75.6,75.36,75.53,10764.0
2019-01-25 13:30:00,75.59,75.72,75.52,75.7,9372.0,75.59,75.72,75.52,75.7,9372.0
2019-01-25 14:00:00,75.68,75.87,75.49,75.51,16839.0,75.68,75.87,75.49,75.51,16839.0
2019-01-25 14:30:00,75.51,75.7,75.43,75.64,10308.0,75.51,75.7,75.43,75.64,10308.0
2019-01-25 15:00:00,75.62,75.66,75.47,75.51,25002.0,75.62,75.66,75.47,75.51,25002.0
2019-01-25 15:30:00,75.49,75.58,75.32,75.55,84721.0,75.49,75.58,75.32,75.55,84721.0
2019-01-28 09:30:00,74.51,75.09,74.31,75.09,11334.0,74.51,75.09,74.31,75.09,11334.0
2019-01-28 10:00:00,75.13,75.56,75.0,75.47,25339.0,75.13,75.56,75.0,75.47,25339.0
2019-01-28 10:30:00,75.48,75.81,75.36,75.36,25133.0,75.48,75.81,75.36,75.36,25133.0
2019-01-28 11:00:00,75.31,75.31,74.94,75.07,32138.0,75.31,75.31,74.94,75.07,32138.0
2019-01-28 11:30:00,75.08,75.08,74.5,74.51,15190.0,75.08,75.08,74.5,74.51,15190.0
2019-01-28 12:00:00,74.47,74.9,74.37,74.88,15362.0,74.47,74.9,74.37,74.88,15362.0
2019-01-28 12:30:00,74.92,74.92,74.71,74.74,9833.0,74.92,74.92,74.71,74.74,9833.0
2019-01-28 13:00:00,74.75,75.02,74.61,74.9,11608.0,74.75,75.02,74.61,74.9,11608.0
2019-01-28 13:30:00,74.92,75.03,74.8,74.93,14110.0,74.92,75.03,74.8,74.93,14110.0
2019-01-28 14:00:00,74.95,74.95,74.62,74.72,10814.0,74.95,74.95,74.62,74.72,10814.0
2019-01-28 14:30:00,74.75,75.03,74.75,74.91,10041.0,74.75,75.03,74.75,74.91,10041.0
2019-01-28 15:00:00,74.94,75.05,74.9,74.97,22787.0,74.94,75.05,74.9,74.97,22787.0
2019-01-28 15:30:00,74.94,75.04,74.66,75.0,64490.0,74.94,75.04,74.66,75.0,64490.0
2019-01-29 09:30:00,75.37,75.41,75.05,75.05,8607.0,75.37,75.41,75.05,75.05,8607.0
2019-01-29 10:00:00,75.12,75.2,74.41,75.07,65320.0,75.12,75.2,74.41,75.07,65320.0
2019-01-29 10:30:00,75.03,75.1,74.71,74.71,10408.0,75.03,75.1,74.71,74.71,10408.0
2019-01-29 11:00:00,74.76,74.87,74.63,74.77,14621.0,74.76,74.87,74.63,74.77,14621.0
2019-01-29 11:30:00,74.8,74.93,74.65,74.78,8967.0,74.8,74.93,74.65,74.78,8967.0
2019-01-29 12:00:00,74.76,75.0,74.71,74.95,72085.0,74.76,75.0,74.71,74.95,72085.0
2019-01-29 12:30:00,74.94,75.14,74.84,74.96,18948.0,74.94,75.14,74.84,74.96,18948.0
2019-01-29 13:00:00,74.9,74.9,74.7,74.87,5000.0,74.9,74.9,74.7,74.87,5000.0
2019-01-29 13:30:00,74.86,74.96,74.78,74.85,41515.0,74.86,74.96,74.78,74.85,41515.0
2019-01-29 14:00:00,74.83,74.89,74.6,74.67,14985.0,74.83,74.89,74.6,74.67,14985.0
2019-01-29 14:30:00,74.72,74.96,74.72,74.92,47418.0,74.72,74.96,74.72,74.92,47418.0
2019-01-29 15:00:00,74.92,74.96,74.77,74.85,13692.0,74.92,74.96,74.77,74.85,13692.0
2019-01-29 15:30:00,74.88,74.93,74.64,74.68,42551.0,74.88,74.93,74.64,74.68,42551.0
2019-01-30 09:30:00,75.45,75.45,74.19,74.32,22783.0,75.45,75.45,74.19,74.32,22783.0
2019-01-30 10:00:00,74.28,74.65,74.04,74.65,23880.0,74.28,74.65,74.04,74.65,23880.0
2019-01-30 10:30:00,74.63,74.9,74.57,74.87,35131.0,74.63,74.9,74.57,74.87,35131.0
2019-01-30 11:00:00,74.93,75.09,74.74,74.95,20342.0,74.93,75.09,74.74,74.95,20342.0
2019-01-30 11:30:00,74.95,75.01,74.72,74.96,33682.0,74.95,75.01,74.72,74.96,33682.0
2019-01-30 12:00:00,74.96,75.3,74.96,75.3,13100.0,74.96,75.3,74.96,75.3,13100.0
2019-01-30 12:30:00,75.27,75.34,74.79,74.84,14847.0,75.27,75.34,74.79,74.84,14847.0
2019-01-30 13:00:00,74.82,74.91,74.73,74.76,12264.0,74.82,74.91,74.73,74.76,12264.0
2019-01-30 13:30:00,74.78,74.79,74.55,74.79,19146.0,74.78,74.79,74.55,74.79,19146.0
2019-01-30 14:00:00,74.75,75.61,74.75,75.49,19269.0,74.75,75.61,74.75,75.49,19269.0
2019-01-30 14:30:00,75.47,75.84,75.41,75.81,24304.0,75.47,75.84,75.41,75.81,24304.0
2019-01-30 15:00:00,75.79,75.8,75.4,75.49,27732.0,75.79,75.8,75.4,75.49,27732.0
2019-01-30 15:30:00,75.47,75.55,75.37,75.49,58963.0,75.47,75.55,75.37,75.49,58963.0
2019-01-31 09:30:00,75.09,75.78,75.09,75.48,39762.0,75.09,75.78,75.09,75.48,39762.0
2019-01-31 10:00:00,75.44,75.8,75.43,75.8,5981.0,75.44,75.8,75.43,75.8,5981.0
2019-01-31 10:30:00,75.88,76.13,75.71,75.95,10276.0,75.88,76.13,75.71,75.95,10276.0
2019-01-31 11:00:00,75.92,76.02,75.8,75.87,29378.0,75.92,76.02,75.8,75.87,29378.0
2019-01-31 11:30:00,75.9,76.29,75.82,76.29,15204.0,75.9,76.29,75.82,76.29,15204.0
2019-01-31 12:00:00,76.17,76.38,76.14,76.28,16522.0,76.17,76.38,76.14,76.28,16522.0
2019-01-31 12:30:00,76.3,76.5,76.13,76.35,24331.0,76.3,76.5,76.13,76.35,24331.0
2019-01-31 13:00:00,76.32,76.38,75.9,75.97,23938.0,76.32,76.38,75.9,75.97,23938.0
2019-01-31 13:30:00,75.94,75.98,75.8,75.89,9223.0,75.94,75.98,75.8,75.89,9223.0
2019-01-31 14:00:00,75.94,76.14,75.87,75.94,15201.0,75.94,76.14,75.87,75.94,15201.0
2019-01-31 14:30:00,76.01,76.01,75.72,75.81,12166.0,76.01,76.01,75.72,75.81,12166.0
2019-01-31 15:00:00,75.76,75.79,75.54,75.69,11760.0,75.76,75.79,75.54,75.69,11760.0
2019-01-31 15:30:00,75.72,76.09,75.66,75.93,52006.0,75.72,76.09,75.66,75.93,52006.0
2019-02-01 09:30:00,74.53,75.47,73.82,74.99,41693.0,74.53,75.47,73.82,74.99,41693.0
2019-02-01 10:00:00,75.05,75.7,75.04,75.36,29127.0,75.05,75.7,75.04,75.36,29127.0
2019-02-01 10:30:00,75.42,75.66,74.92,74.99,12196.0,75.42,75.66,74.92,74.99,12196.0
2019-02-01 11:00:00,75.01,75.36,74.75,75.29,33848.0,75.01,75.36,74.75,75.29,33848.0
2019-02-01 11:30:00,75.3,75.62,75.23,75.62,22815.0,75.3,75.62,75.23,75.62,22815.0
2019-02-01 12:00:00,75.58,75.58,75.35,75.43,8837.0,75.58,75.58,75.35,75.43,8837.0
2019-02-01 12:30:00,75.44,75.51,75.3,75.49,10124.0,75.44,75.51,75.3,75.49,10124.0
2019-02-01 13:00:00,75.53,75.7,75.51,75.65,14199.0,75.53,75.7,75.51,75.65,14199.0
2019-02-01 13:30:00,75.7,75.74,75.54,75.57,10974.0,75.7,75.74,75.54,75.57,10974.0
2019-02-01 14:00:00,75.58,75.58,75.33,75.42,15449.0,75.58,75.58,75.33,75.42,15449.0
2019-02-01 14:30:00,75.44,75.55,75.31,75.31,14282.0,75.44,75.55,75.31,75.31,14282.0
2019-02-01 15:00:00,75.32,75.6,75.24,75.6,27652.0,75.32,75.6,75.24,75.6,27652.0
2019-02-01 15:30:00,75.64,75.99,75.63,75.85,73321.0,75.64,75.99,75.63,75.85,73321.0
2019-02-04 09:30:00,75.69,76.03,75.54,75.84,12669.0,75.69,76.03,75.54,75.84,12669.0
2019-02-04 10:00:00,75.84,76.36,75.73,75.8,16552.0,75.84,76.36,75.73,75.8,16552.0
2019-02-04 10:30:00,75.92,76.22,75.92,76.11,5825.0,75.92,76.22,75.92,76.11,5825.0
2019-02-04 11:00:00,76.0,76.24,76.0,76.09,7105.0,76.0,76.24,76.0,76.09,7105.0
2019-02-04 11:30:00,76.11,76.36,76.07,76.32,5600.0,76.11,76.36,76.07,76.32,5600.0
2019-02-04 12:00:00,76.34,76.37,76.25,76.3,9978.0,76.34,76.37,76.25,76.3,9978.0
2019-02-04 12:30:00,76.27,76.31,76.12,76.2,31469.0,76.27,76.31,76.12,76.2,31469.0
2019-02-04 13:00:00,76.18,76.46,76.16,76.36,53833.0,76.18,76.46,76.16,76.36,53833.0
2019-02-04 13:30:00,76.36,76.36,76.18,76.24,47390.0,76.36,76.36,76.18,76.24,47390.0
2019-02-04 14:00:00,76.26,76.34,75.98,76.11,35974.0,76.26,76.34,75.98,76.11,35974.0
2019-02-04 14:30:00,76.09,76.1,75.95,75.95,15017.0,76.09,76.1,75.95,75.95,15017.0
2019-02-04 15:00:00,75.95,75.96,75.71,75.72,52215.0,75.95,75.96,75.71,75.72,52215.0
2019-02-04 15:30:00,75.73,75.9,75.61,75.86,114851.0,75.73,75.9,75.61,75.86,114851.0
2019-02-05 09:30:00,76.02,76.38,75.81,75.95,17841.0,76.02,76.38,75.81,75.95,17841.0
2019-02-05 10:00:00,75.95,76.3,75.91,76.3,13645.0,75.95,76.3,75.91,76.3,13645.0
2019-02-05 10:30:00,76.26,76.52,76.26,76.46,11524.0,76.26,76.52,76.26,76.46,11524.0
2019-02-05 11:00:00,76.44,76.5,76.11,76.15,20834.0,76.44,76.5,76.11,76.15,20834.0
2019-02-05 11:30:00,76.15,76.24,75.99,76.03,16793.0,76.15,76.24,75.99,76.03,16793.0
2019-02-05 12:00:00,76.01,76.09,75.88,75.94,18801.0,76.01,76.09,75.88,75.94,18801.0
2019-02-05 12:30:00,75.95,76.04,75.87,75.89,13813.0,75.95,76.04,75.87,75.89,13813.0
2019-02-05 13:00:00,75.88,76.05,75.86,76.02,11486.0,75.88,76.05,75.86,76.02,11486.0
2019-02-05 13:30:00,76.01,76.23,75.98,76.17,7572.0,76.01,76.23,75.98,76.17,7572.0
2019-02-05 14:00:00,76.16,76.25,76.09,76.14,12751.0,76.16,76.25,76.09,76.14,12751.0
2019-02-05 14:30:00,76.11,76.28,76.11,76.19,12188.0,76.11,76.28,76.11,76.19,12188.0
2019-02-05 15:00:00,76.21,76.22,76.07,76.18,18042.0,76.21,76.22,76.07,76.18,18042.0
2019-02-05 15:30:00,76.18,76.51,76.18,76.34,53140.0,76.18,76.51,76.18,76.34,53140.0
2019-02-06 09:30:00,76.31,77.14,76.31,77.14,9167.0,76.31,77.14,76.31,77.14,9167.0
2019-02-06 10:00:00,77.14,77.14,76.42,76.8,12840.0,77.14,77.14,76.42,76.8,12840.0
2019-02-06 10:30:00,76.75,77.49,76.68,77.31,46917.0,76.75,77.49,76.68,77.31,46917.0
2019-02-06 11:00:00,77.36,77.83,77.35,77.44,34124.0,77.36,77.83,77.35,77.44,34124.0
2019-02-06 11:30:00,77.46,77.67,77.26,77.39,34605.0,77.46,77.67,77.26,77.39,34605.0
2019-02-06 12:00:00,77.32,77.32,77.07,77.07,21852.0,77.32,77.32,77.07,77.07,21852.0
2019-02-06 12:30:00,77.06,77.23,76.93,77.05,48100.0,77.06,77.23,76.93,77.05,48100.0
2019-02-06 13:00:00,77.07,77.54,77.07,77.34,55240.0,77.07,77.54,77.07,77.34,55240.0
2019-02-06 13:30:00,77.36,77.4,77.2,77.26,30881.0,77.36,77.4,77.2,77.26,30881.0
2019-02-06 14:00:00,77.21,77.27,77.1,77.19,7822.0,77.21,77.27,77.1,77.19,7822.0
2019-02-06 14:30:00,77.17,77.17,76.93,76.98,11528.0,77.17,77.17,76.93,76.98,11528.0
2019-02-06 15:00:00,76.98,77.26,76.94,77.19,40020.0,76.98,77.26,76.94,77.19,40020.0
2019-02-06 15:30:00,77.17,77.27,77.03,77.25,72407.0,77.17,77.27,77.03,77.25,72407.0
2019-02-07 09:30:00,78.01,78.93,76.15,78.85,89574.0,78.01,78.93,76.15,78.85,89574.0
2019-02-07 10:00:00,78.98,79.41,77.98,79.23,91606.0,78.98,79.41,77.98,79.23,91606.0
2019-02-07 10:30:00,79.24,79.68,79.08,79.5,165120.0,79.24,79.68,79.08,79.5,165120.0
2019-02-07 11:00:00,79.52,80.05,79.47,79.76,68464.0,79.52,80.05,79.47,79.76,68464.0
2019-02-07 11:30:00,79.76,79.76,78.43,78.69,39925.0,79.76,79.76,78.43,78.69,39925.0
2019-02-07 12:00:00,78.65,78.79,78.15,78.57,55407.0,78.65,78.79,78.15,78.57,55407.0
2019-02-07 12:30:00,78.56,79.07,78.33,78.39,25472.0,78.56,79.07,78.33,78.39,25472.0
2019-02-07 13:00:00,78.42,79.14,78.25,79.08,42056.0,78.42,79.14,78.25,79.08,42056.0
2019-02-07 13:30:00,79.1,79.31,78.73,79.0,48735.0,79.1,79.31,78.73,79.0,48735.0
2019-02-07 14:00:00,78.94,79.04,78.57,78.61,29710.0,78.94,79.04,78.57,78.61,29710.0
2019-02-07 14:30:00,78.65,78.66,78.15,78.53,36740.0,78.65,78.66,78.15,78.53,36740.0
2019-02-07 15:00:00,78.55,78.65,78.47,78.53,38535.0,78.55,78.65,78.47,78.53,38535.0
2019-02-07 15:30:00,78.51,78.9,78.46,78.7,179134.0,78.51,78.9,78.46,78.7,179134.0
2019-02-08 09:30:00,78.43,78.79,78.14,78.51,17401.0,78.43,78.79,78.14,78.51,17401.0
2019-02-08 10:00:00,78.46,78.49,77.97,78.38,17590.0,78.46,78.49,77.97,78.38,17590.0
2019-02-08 10:30:00,78.41,78.57,77.93,77.95,17775.0,78.41,78.57,77.93,77.95,17775.0
2019-02-08 11:00:00,77.96,78.51,77.9,78.36,27614.0,77.96,78.51,77.9,78.36,27614.0
2019-02-08 11:30:00,78.36,78.5,78.06,78.45,22427.0,78.36,78.5,78.06,78.45,22427.0
2019-02-08 12:00:00,78.49,78.58,78.38,78.53,33815.0,78.49,78.58,78.38,78.53,33815.0
2019-02-08 12:30:00,78.52,78.74,78.51,78.58,14260.0,78.52,78.74,78.51,78.58,14260.0
2019-02-08 13:00:00,78.59,78.8,78.48,78.75,13450.0,78.59,78.8,78.48,78.75,13450.0
2019-02-08 13:30:00,78.74,79.0,78.73,78.96,13133.0,78.74,79.0,78.73,78.96,13133.0
2019-02-08 14:00:00,78.94,79.18,78.81,79.18,15336.0,78.94,79.18,78.81,79.18,15336.0
2019-02-08 14:30:00,79.15,79.2,78.95,79.03,15501.0,79.15,79.2,78.95,79.03,15501.0
2019-02-08 15:00:00,79.0,79.2,78.89,79.1,22769.0,79.0,79.2,78.89,79.1,22769.0
2019-02-08 15:30:00,79.13,79.27,78.99,79.23,80194.0,79.13,79.27,78.99,79.23,80194.0
2019-02-11 09:30:00,79.51,79.85,79.3,79.76,42432.0,79.51,79.85,79.3,79.76,42432.0
2019-02-11 10:00:00,79.73,80.05,79.7,79.76,22215.0,79.73,80.05,79.7,79.76,22215.0
2019-02-11 10:30:00,79.68,79.96,79.66,79.82,23884.0,79.68,79.96,79.66,79.82,23884.0
2019-02-11 11:00:00,79.83,79.86,79.45,79.7,78005.0,79.83,79.86,79.45,79.7,78005.0
2019-02-11 11:30:00,79.68,79.78,79.55,79.71,17054.0,79.68,79.78,79.55,79.71,17054.0
2019-02-11 12:00:00,79.71,79.97,79.7,79.93,15471.0,79.71,79.97,79.7,79.93,15471.0
2019-02-11 12:30:00,79.95,79.96,79.72,79.84,10798.0,79.95,79.96,79.72,79.84,10798.0
2019-02-11 13:00:00,79.81,79.9,79.79,79.85,8395.0,79.81,79.9,79.79,79.85,8395.0
2019-02-11 13:30:00,79.84,79.86,79.7,79.78,15563.0,79.84,79.86,79.7,79.78,15563.0
2019-02-11 14:00:00,79.78,79.78,79.45,79.48,18761.0,79.78,79.78,79.45,79.48,18761.0
2019-02-11 14:30:00,79.48,79.61,79.37,79.55,16916.0,79.48,79.61,79.37,79.55,16916.0
2019-02-11 15:00:00,79.56,79.69,79.51,79.67,29498.0,79.56,79.69,79.51,79.67,29498.0
2019-02-11 15:30:00,79.68,79.79,79.51,79.51,91789.0,79.68,79.79,79.51,79.51,91789.0
2019-02-12 09:30:00,80.27,81.1,80.15,80.94,55065.0,80.27,81.1,80.15,80.94,55065.0
2019-02-12 10:00:00,80.92,81.19,80.68,80.87,33005.0,80.92,81.19,80.68,80.87,33005.0
2019-02-12 10:30:00,80.87,81.25,80.79,81.25,30298.0,80.87,81.25,80.79,81.25,30298.0
2019-02-12 11:00:00,81.23,81.64,81.22,81.51,32119.0,81.23,81.64,81.22,81.51,32119.0
2019-02-12 11:30:00,81.52,81.82,81.38,81.82,63455.0,81.52,81.82,81.38,81.82,63455.0
2019-02-12 12:00:00,81.82,81.89,81.54,81.68,30257.0,81.82,81.89,81.54,81.68,30257.0
2019-02-12 12:30:00,81.69,81.71,80.99,81.11,53871.0,81.69,81.71,80.99,81.11,53871.0
2019-02-12 13:00:00,81.14,81.18,80.94,81.03,42995.0,81.14,81.18,80.94,81.03,42995.0
2019-02-12 13:30:00,81.03,81.2,80.96,81.06,21168.0,81.03,81.2,80.96,81.06,21168.0
2019-02-12 14:00:00,81.07,81.07,80.74,80.81,25047.0,81.07,81.07,80.74,80.81,25047.0
2019-02-12 14:30:00,80.86,80.86,80.66,80.67,29780.0,80.86,80.86,80.66,80.67,29780.0
2019-02-12 15:00:00,80.66,80.86,80.63,80.81,31078.0,80.66,80.86,80.63,80.81,31078.0
2019-02-12 15:30:00,80.82,80.86,80.63,80.74,90562.0,80.82,80.86,80.63,80.74,90562.0
2019-02-13 09:30:00,80.74,81.99,80.74,81.79,36025.0,80.74,81.99,80.74,81.79,36025.0
2019-02-13 10:00:00,81.82,81.85,81.44,81.56,19519.0,81.82,81.85,81.44,81.56,19519.0
2019-02-13 10:30:00,81.62,81.74,81.5,81.62,17901.0,81.62,81.74,81.5,81.62,17901.0
2019-02-13 11:00:00,81.64,81.77,81.38,81.58,19702.0,81.64,81.77,81.38,81.58,19702.0
2019-02-13 11:30:00,81.55,81.58,81.29,81.51,20817.0,81.55,81.58,81.29,81.51,20817.0
2019-02-13 12:00:00,81.48,81.55,81.4,81.49,17748.0,81.48,81.55,81.4,81.49,17748.0
2019-02-13 12:30:00,81.48,81.51,81.33,81.48,14293.0,81.48,81.51,81.33,81.48,14293.0
2019-02-13 13:00:00,81.46,81.86,81.46,81.79,18374.0,81.46,81.86,81.46,81.79,18374.0
2019-02-13 13:30:00,81.8,81.83,81.72,81.77,15495.0,81.8,81.83,81.72,81.77,15495.0
2019-02-13 14:00:00,81.79,81.81,81.53,81.77,11599.0,81.79,81.81,81.53,81.77,11599.0
2019-02-13 14:30:00,81.74,81.93,81.73,81.9,15021.0,81.74,81.93,81.73,81.9,15021.0
2019-02-13 15:00:00,81.92,82.04,81.85,81.93,28107.0,81.92,82.04,81.85,81.93,28107.0
2019-02-13 15:30:00,81.93,81.93,81.36,81.37,88804.0,81.93,81.93,81.36,81.37,88804.0
2019-02-14 09:30:00,81.03,81.83,81.03,81.37,36648.0,81.03,81.83,81.03,81.37,36648.0
2019-02-14 10:00:00,81.33,81.55,81.26,81.37,19585.0,81.33,81.55,81.26,81.37,19585.0
2019-02-14 10:30:00,81.38,81.43,80.97,81.09,21653.0,81.38,81.43,80.97,81.09,21653.0
2019-02-14 11:00:00,81.14,81.29,80.9,81.13,18803.0,81.14,81.29,80.9,81.13,18803.0
2019-02-14 11:30:00,81.16,81.35,81.06,81.25,22007.0,81.16,81.35,81.06,81.25,22007.0
2019-02-14 12:00:00,81.24,81.33,81.15,81.27,11667.0,81.24,81.33,81.15,81.27,11667.0
2019-02-14 12:30:00,81.3,81.46,81.2,81.35,14016.0,81.3,81.46,81.2,81.35,14016.0
2019-02-14 13:00:00,81.4,81.4,81.21,81.22,12433.0,81.4,81.4,81.21,81.22,12433.0
2019-02-14 13:30:00,81.24,81.3,81.15,81.2,16101.0,81.24,81.3,81.15,81.2,16101.0
2019-02-14 14:00:00,81.18,81.31,81.07,81.31,21604.0,81.18,81.31,81.07,81.31,21604.0
2019-02-14 14:30:00,81.28,81.28,81.01,81.08,18359.0,81.28,81.28,81.01,81.08,18359.0
2019-02-14 15:00:00,81.09,81.35,81.01,81.02,28721.0,81.09,81.35,81.01,81.02,28721.0
2019-02-14 15:30:00,81.04,81.33,80.81,80.84,99730.0,81.04,81.33,80.81,80.84,99730.0
2019-02-15 09:30:00,81.34,81.69,80.92,81.31,18768.0,81.34,81.69,80.92,81.31,18768.0
2019-02-15 10:00:00,81.31,81.46,81.17,81.33,20901.0,81.31,81.46,81.17,81.33,20901.0
2019-02-15 10:30:00,81.37,81.78,81.32,81.35,37457.0,81.37,81.78,81.32,81.35,37457.0
2019-02-15 11:00:00,81.39,81.53,81.21,81.38,17898.0,81.39,81.53,81.21,81.38,17898.0
2019-02-15 11:30:00,81.38,81.42,81.2,81.39,11298.0,81.38,81.42,81.2,81.39,11298.0
2019-02-15 12:00:00,81.42,81.45,81.31,81.34,14303.0,81.42,81.45,81.31,81.34,14303.0
2019-02-15 12:30:00,81.32,81.34,81.09,81.1,19727.0,81.32,81.34,81.09,81.1,19727.0
2019-02-15 13:00:00,81.11,81.14,80.94,80.94,11276.0,81.11,81.14,80.94,80.94,11276.0
2019-02-15 13:30:00,80.95,81.1,80.95,81.03,15404.0,80.95,81.1,80.95,81.03,15404.0
2019-02-15 14:00:00,81.04,81.18,80.97,81.16,15014.0,81.04,81.18,80.97,81.16,15014.0
2019-02-15 14:30:00,81.18,81.39,81.17,81.35,12096.0,81.18,81.39,81.17,81.35,12096.0
2019-02-15 15:00:00,81.33,81.33,81.07,81.19,32228.0,81.33,81.33,81.07,81.19,32228.0
2019-02-15 15:30:00,81.2,81.36,81.1,81.32,172029.0,81.2,81.36,81.1,81.32,172029.0
2019-02-19 09:30:00,80.86,81.16,80.66,80.8,24963.0,80.86,81.16,80.66,80.8,24963.0
2019-02-19 10:00:00,80.8,81.04,80.54,80.63,31125.0,80.8,81.04,80.54,80.63,31125.0
2019-02-19 10:30:00,80.63,80.71,80.42,80.63,13948.0,80.63,80.71,80.42,80.63,13948.0
2019-02-19 11:00:00,80.63,80.8,80.41,80.48,19851.0,80.63,80.8,80.41,80.48,19851.0
2019-02-19 11:30:00,80.47,80.76,80.44,80.74,18376.0,80.47,80.76,80.44,80.74,18376.0
2019-02-19 12:00:00,80.76,80.76,80.63,80.67,18404.0,80.76,80.76,80.63,80.67,18404.0
2019-02-19 12:30:00,80.66,80.69,80.57,80.67,23561.0,80.66,80.69,80.57,80.67,23561.0
2019-02-19 13:00:00,80.68,80.69,80.6,80.65,17764.0,80.68,80.69,80.6,80.65,17764.0
2019-02-19 13:30:00,80.64,80.64,80.43,80.58,19401.0,80.64,80.64,80.43,80.58,19401.0
2019-02-19 14:00:00,80.56,80.78,80.55,80.77,32959.0,80.56,80.78,80.55,80.77,32959.0
2019-02-19 14:30:00,80.77,80.88,80.72,80.76,78600.0,80.77,80.88,80.72,80.76,78600.0
2019-02-19 15:00:00,80.77,81.04,80.64,81.03,65189.0,80.77,81.04,80.64,81.03,65189.0
2019-02-19 15:30:00,81.02,81.32,80.97,81.03,113597.0,81.02,81.32,80.97,81.03,113597.0
2019-02-20 09:30:00,81.11,81.83,81.02,81.74,13204.0,81.11,81.83,81.02,81.74,13204.0
2019-02-20 10:00:00,81.74,81.79,81.35,81.44,17811.0,81.74,81.79,81.35,81.44,17811.0
2019-02-20 10:30:00,81.56,81.69,81.42,81.44,17890.0,81.56,81.69,81.42,81.44,17890.0
2019-02-20 11:00:00,81.43,81.43,81.01,81.03,48809.0,81.43,81.43,81.01,81.03,48809.0
2019-02-20 11:30:00,81.06,81.44,81.04,81.26,36855.0,81.06,81.44,81.04,81.26,36855.0
2019-02-20 12:00:00,81.23,81.41,81.17,81.3,20263.0,81.23,81.41,81.17,81.3,20263.0
2019-02-20 12:30:00,81.26,81.69,81.22,81.69,20150.0,81.26,81.69,81.22,81.69,20150.0
2019-02-20 13:00:00,81.68,82.16,81.66,82.16,19120.0,81.68,82.16,81.66,82.16,19120.0
2019-02-20 13:30:00,82.17,82.34,82.05,82.29,17757.0,82.17,82.34,82.05,82.29,17757.0
2019-02-20 14:00:00,82.27,82.27,81.59,81.82,21998.0,82.27,82.27,81.59,81.82,21998.0
2019-02-20 14:30:00,81.84,82.02,81.77,81.97,17970.0,81.84,82.02,81.77,81.97,17970.0
2019-02-20 15:00:00,81.91,82.04,81.8,82.0,15466.0,81.91,82.04,81.8,82.0,15466.0
2019-02-20 15:30:00,81.95,82.15,81.95,81.97,67869.0,81.95,82.15,81.95,81.97,67869.0
2019-02-21 09:30:00,81.87,81.88,81.25,81.41,43783.0,81.87,81.88,81.25,81.41,43783.0
2019-02-21 10:00:00,81.4,81.69,81.23,81.42,14882.0,81.4,81.69,81.23,81.42,14882.0
2019-02-21 10:30:00,81.44,81.66,81.42,81.55,13258.0,81.44,81.66,81.42,81.55,13258.0
2019-02-21 11:00:00,81.55,81.8,81.54,81.64,9852.0,81.55,81.8,81.54,81.64,9852.0
2019-02-21 11:30:00,81.52,82.04,81.52,81.91,14198.0,81.52,82.04,81.52,81.91,14198.0
2019-02-21 12:00:00,81.94,82.1,81.86,81.89,12456.0,81.94,82.1,81.86,81.89,12456.0
2019-02-21 12:30:00,81.89,82.04,81.89,81.97,14284.0,81.89,82.04,81.89,81.97,14284.0
2019-02-21 13:00:00,81.98,81.98,81.87,81.89,9565.0,81.98,81.98,81.87,81.89,9565.0
2019-02-21 13:30:00,81.91,82.02,81.84,82.02,6181.0,81.91,82.02,81.84,82.02,6181.0
2019-02-21 14:00:00,82.02,82.03,81.66,81.67,7662.0,82.02,82.03,81.66,81.67,7662.0
2019-02-21 14:30:00,81.69,81.74,81.47,81.48,10835.0,81.69,81.74,81.47,81.48,10835.0
2019-02-21 15:00:00,81.47,81.68,81.47,81.56,12233.0,81.47,81.68,81.47,81.56,12233.0
2019-02-21 15:30:00,81.57,81.83,81.5,81.75,33660.0,81.57,81.83,81.5,81.75,33660.0
2019-02-22 09:30:00,82.13,82.26,81.8,82.09,52757.0,82.13,82.26,81.8,82.09,52757.0
2019-02-22 10:00:00,82.16,82.2,81.85,81.85,19748.0,82.16,82.2,81.85,81.85,19748.0
2019-02-22 10:30:00,81.84,82.0,81.76,81.92,10507.0,81.84,82.0,81.76,81.92,10507.0
2019-02-22 11:00:00,81.91,81.97,81.67,81.67,22990.0,81.91,81.97,81.67,81.67,22990.0
2019-02-22 11:30:00,81.72,81.98,81.72,81.97,9658.0,81.72,81.98,81.72,81.97,9658.0
2019-02-22 12:00:00,82.0,82.06,81.87,81.92,15370.0,82.0,82.06,81.87,81.92,15370.0
2019-02-22 12:30:00,81.92,81.96,81.82,81.9,6400.0,81.92,81.96,81.82,81.9,6400.0
2019-02-22 13:00:00,81.9,81.93,81.77,81.77,10511.0,81.9,81.93,81.77,81.77,10511.0
2019-02-22 13:30:00,81.78,81.93,81.78,81.86,6600.0,81.78,81.93,81.78,81.86,6600.0
2019-02-22 14:00:00,81.86,82.02,81.79,81.9,22738.0,81.86,82.02,81.79,81.9,22738.0
2019-02-22 14:30:00,81.93,81.95,81.64,81.71,8295.0,81.93,81.95,81.64,81.71,8295.0
2019-02-22 15:00:00,81.74,82.08,81.74,82.08,13132.0,81.74,82.08,81.74,82.08,13132.0
2019-02-22 15:30:00,82.14,82.14,81.88,81.94,49140.0,82.14,82.14,81.88,81.94,49140.0
2019-02-25 09:30:00,82.5,82.85,82.03,82.71,38802.0,82.5,82.85,82.03,82.71,38802.0
2019-02-25 10:00:00,82.61,82.97,82.54,82.55,23847.0,82.61,82.97,82.54,82.55,23847.0
2019-02-25 10:30:00,82.57,83.03,82.54,82.88,16147.0,82.57,83.03,82.54,82.88,16147.0
2019-02-25 11:00:00,82.9,83.02,82.63,82.69,29555.0,82.9,83.02,82.63,82.69,29555.0
2019-02-25 11:30:00,82.71,82.86,82.61,82.62,9084.0,82.71,82.86,82.61,82.62,9084.0
2019-02-25 12:00:00,82.61,82.68,82.42,82.43,8081.0,82.61,82.68,82.42,82.43,8081.0
2019-02-25 12:30:00,82.47,82.56,82.18,82.24,10498.0,82.47,82.56,82.18,82.24,10498.0
2019-02-25 13:00:00,82.2,82.29,82.17,82.19,16914.0,82.2,82.29,82.17,82.19,16914.0
2019-02-25 13:30:00,82.2,82.21,82.08,82.12,12290.0,82.2,82.21,82.08,82.12,12290.0
2019-02-25 14:00:00,82.1,82.14,81.98,82.0,13762.0,82.1,82.14,81.98,82.0,13762.0
2019-02-25 14:30:00,82.0,82.03,81.92,81.97,9727.0,82.0,82.03,81.92,81.97,9727.0
2019-02-25 15:00:00,81.94,82.01,81.8,81.8,20053.0,81.94,82.01,81.8,81.8,20053.0
2019-02-25 15:30:00,81.86,82.0,81.84,81.91,55245.0,81.86,82.0,81.84,81.91,55245.0
2019-02-26 09:30:00,81.64,82.0,81.52,81.88,41225.0,81.64,82.0,81.52,81.88,41225.0
2019-02-26 10:00:00,81.82,82.0,81.63,81.75,24328.0,81.82,82.0,81.63,81.75,24328.0
2019-02-26 10:30:00,81.67,81.8,81.47,81.51,26463.0,81.67,81.8,81.47,81.51,26463.0
2019-02-26 11:00:00,81.51,81.69,81.46,81.69,28325.0,81.51,81.69,81.46,81.69,28325.0
2019-02-26 11:30:00,81.75,81.87,81.67,81.84,9305.0,81.75,81.87,81.67,81.84,9305.0
2019-02-26 12:00:00,81.87,82.07,81.82,81.85,12652.0,81.87,82.07,81.82,81.85,12652.0
2019-02-26 12:30:00,81.85,81.85,81.41,81.44,13219.0,81.85,81.85,81.41,81.44,13219.0
2019-02-26 13:00:00,81.42,81.5,81.33,81.41,15040.0,81.42,81.5,81.33,81.41,15040.0
2019-02-26 13:30:00,81.38,81.4,81.26,81.31,14033.0,81.38,81.4,81.26,81.31,14033.0
2019-02-26 14:00:00,81.31,81.38,81.02,81.07,25546.0,81.31,81.38,81.02,81.07,25546.0
2019-02-26 14:30:00,81.13,81.26,81.08,81.19,18116.0,81.13,81.26,81.08,81.19,18116.0
2019-02-26 15:00:00,81.21,81.26,81.05,81.05,26228.0,81.21,81.26,81.05,81.05,26228.0
2019-02-26 15:30:00,81.05,81.16,80.79,80.85,117015.0,81.05,81.16,80.79,80.85,117015.0
2019-02-27 09:30:00,80.53,80.88,80.35,80.4,35782.0,80.53,80.88,80.35,80.4,35782.0
2019-02-27 10:00:00,80.42,80.56,79.82,80.03,29529.0,80.42,80.56,79.82,80.03,29529.0
2019-02-27 10:30:00,80.0,80.01,79.57,79.73,36372.0,80.0,80.01,79.57,79.73,36372.0
2019-02-27 11:00:00,79.72,80.08,79.67,80.03,19754.0,79.72,80.08,79.67,80.03,19754.0
2019-02-27 11:30:00,79.99,80.2,79.99,80.09,11188.0,79.99,80.2,79.99,80.09,11188.0
2019-02-27 12:00:00,80.1,80.23,80.1,80.19,22238.0,80.1,80.23,80.1,80.19,22238.0
2019-02-27 12:30:00,80.19,80.36,80.12,80.12,25049.0,80.19,80.36,80.12,80.12,25049.0
2019-02-27 13:00:00,80.11,80.34,80.11,80.27,14963.0,80.11,80.34,80.11,80.27,14963.0
2019-02-27 13:30:00,80.31,80.38,80.24,80.3,8234.0,80.31,80.38,80.24,80.3,8234.0
2019-02-27 14:00:00,80.27,80.3,80.16,80.18,14749.0,80.27,80.3,80.16,80.18,14749.0
2019-02-27 14:30:00,80.18,80.32,80.18,80.3,13617.0,80.18,80.32,80.18,80.3,13617.0
2019-02-27 15:00:00,80.28,80.37,80.15,80.16,21303.0,80.28,80.37,80.15,80.16,21303.0
2019-02-27 15:30:00,80.18,80.32,80.05,80.17,68253.0,80.18,80.32,80.05,80.17,68253.0
2019-02-28 09:30:00,80.09,80.09,79.42,79.6,21991.0,80.09,80.09,79.42,79.6,21991.0
2019-02-28 10:00:00,79.61,79.61,79.23,79.44,14407.0,79.61,79.61,79.23,79.44,14407.0
2019-02-28 10:30:00,79.47,79.69,79.43,79.5,17061.0,79.47,79.69,79.43,79.5,17061.0
2019-02-28 11:00:00,79.48,79.77,79.44,79.67,32497.0,79.48,79.77,79.44,79.67,32497.0
2019-02-28 11:30:00,79.69,79.9,79.61,79.66,46839.0,79.69,79.9,79.61,79.66,46839.0
2019-02-28 12:00:00,79.68,79.7,79.54,79.61,8450.0,79.68,79.7,79.54,79.61,8450.0
2019-02-28 12:30:00,79.64,79.64,79.54,79.6,9276.0,79.64,79.64,79.54,79.6,9276.0
2019-02-28 13:00:00,79.63,79.79,79.58,79.61,5864.0,79.63,79.79,79.58,79.61,5864.0
2019-02-28 13:30:00,79.61,79.77,79.61,79.71,6241.0,79.61,79.77,79.61,79.71,6241.0
2019-02-28 14:00:00,79.72,79.85,79.7,79.75,13587.0,79.72,79.85,79.7,79.75,13587.0
2019-02-28 14:30:00,79.76,79.76,79.52,79.6,8376.0,79.76,79.76,79.52,79.6,8376.0
2019-02-28 15:00:00,79.59,79.68,79.54,79.64,16641.0,79.59,79.68,79.54,79.64,16641.0
2019-02-28 15:30:00,79.63,79.86,79.61,79.69,60824.0,79.63,79.86,79.61,79.69,60824.0
2019-03-01 09:30:00,80.2,80.63,80.11,80.25,17600.0,80.2,80.63,80.11,80.25,17600.0
2019-03-01 10:00:00,80.3,80.38,79.93,80.13,14777.0,80.3,80.38,79.93,80.13,14777.0
2019-03-01 10:30:00,80.09,80.3,79.94,80.3,19489.0,80.09,80.3,79.94,80.3,19489.0
2019-03-01 11:00:00,80.3,80.32,80.09,80.21,10950.0,80.3,80.32,80.09,80.21,10950.0
2019-03-01 11:30:00,80.26,80.26,79.81,79.93,9259.0,80.26,80.26,79.81,79.93,9259.0
2019-03-01 12:00:00,79.89,80.31,79.89,80.28,15093.0,79.89,80.31,79.89,80.28,15093.0
2019-03-01 12:30:00,80.3,80.35,80.15,80.32,14631.0,80.3,80.35,80.15,80.32,14631.0
2019-03-01 13:00:00,80.33,80.38,80.23,80.24,14230.0,80.33,80.38,80.23,80.24,14230.0
2019-03-01 13:30:00,80.28,80.42,80.27,80.37,10692.0,80.28,80.42,80.27,80.37,10692.0
2019-03-01 14:00:00,80.38,80.61,80.36,80.56,19623.0,80.38,80.61,80.36,80.56,19623.0
2019-03-01 14:30:00,80.56,80.61,80.46,80.6,13424.0,80.56,80.61,80.46,80.6,13424.0
2019-03-01 15:00:00,80.6,80.6,80.35,80.4,33204.0,80.6,80.6,80.35,80.4,33204.0
2019-03-01 15:30:00,80.42,80.55,80.26,80.28,50044.0,80.42,80.55,80.26,80.28,50044.0
2019-03-04 09:30:00,80.53,80.72,80.28,80.28,18419.0,80.53,80.72,80.28,80.28,18419.0
2019-03-04 10:00:00,80.45,80.47,80.02,80.31,14888.0,80.45,80.47,80.02,80.31,14888.0
2019-03-04 10:30:00,80.29,80.29,79.95,80.0,8852.0,80.29,80.29,79.95,80.0,8852.0
2019-03-04 11:00:00,79.91,80.06,79.8,79.84,10797.0,79.91,80.06,79.8,79.84,10797.0
2019-03-04 11:30:00,79.8,79.91,79.31,79.33,13841.0,79.8,79.91,79.31,79.33,13841.0
2019-03-04 12:00:00,79.36,79.59,79.02,79.25,8130.0,79.36,79.59,79.02,79.25,8130.0
2019-03-04 12:30:00,79.28,79.33,79.01,79.26,11306.0,79.28,79.33,79.01,79.26,11306.0
2019-03-04 13:00:00,79.26,79.45,79.05,79.45,6571.0,79.26,79.45,79.05,79.45,6571.0
2019-03-04 13:30:00,79.42,79.6,79.36,79.59,8421.0,79.42,79.6,79.36,79.59,8421.0
2019-03-04 14:00:00,79.57,79.67,79.39,79.64,10067.0,79.57,79.67,79.39,79.64,10067.0
2019-03-04 14:30:00,79.62,79.65,79.45,79.58,16292.0,79.62,79.65,79.45,79.58,16292.0
2019-03-04 15:00:00,79.6,79.61,79.44,79.48,14824.0,79.6,79.61,79.44,79.48,14824.0
2019-03-04 15:30:00,79.47,79.78,79.45,79.66,46056.0,79.47,79.78,79.45,79.66,46056.0
2019-03-05 09:30:00,79.59,79.68,79.11,79.17,14094.0,79.59,79.68,79.11,79.17,14094.0
2019-03-05 10:00:00,79.32,79.44,78.95,79.11,6843.0,79.32,79.44,78.95,79.11,6843.0
2019-03-05 10:30:00,79.14,79.33,79.13,79.19,6198.0,79.14,79.33,79.13,79.19,6198.0
2019-03-05 11:00:00,79.24,79.55,79.24,79.42,6006.0,79.24,79.55,79.24,79.42,6006.0
2019-03-05 11:30:00,79.42,79.66,79.37,79.43,9539.0,79.42,79.66,79.37,79.43,9539.0
2019-03-05 12:00:00,79.44,79.6,79.44,79.57,7547.0,79.44,79.6,79.44,79.57,7547.0
2019-03-05 12:30:00,79.56,79.6,79.35,79.52,12774.0,79.56,79.6,79.35,79.52,12774.0
2019-03-05 13:00:00,79.5,79.6,79.32,79.32,7106.0,79.5,79.6,79.32,79.32,7106.0
2019-03-05 13:30:00,79.34,79.43,79.28,79.33,6723.0,79.34,79.43,79.28,79.33,6723.0
2019-03-05 14:00:00,79.3,79.45,79.3,79.41,5924.0,79.3,79.45,79.3,79.41,5924.0
2019-03-05 14:30:00,79.42,79.43,79.15,79.25,8318.0,79.42,79.43,79.15,79.25,8318.0
2019-03-05 15:00:00,79.24,79.27,79.18,79.22,13515.0,79.24,79.27,79.18,79.22,13515.0
2019-03-05 15:30:00,79.2,79.29,78.94,78.98,55802.0,79.2,79.29,78.94,78.98,55802.0
2019-03-06 09:30:00,79.12,79.12,78.46,78.73,12711.0,79.12,79.12,78.46,78.73,12711.0
2019-03-06 10:00:00,78.61,78.85,78.51,78.61,13634.0,78.61,78.85,78.51,78.61,13634.0
2019-03-06 10:30:00,78.68,78.73,78.5,78.63,8406.0,78.68,78.73,78.5,78.63,8406.0
2019-03-06 11:00:00,78.63,79.0,78.61,78.9,17212.0,78.63,79.0,78.61,78.9,17212.0
2019-03-06 11:30:00,78.92,78.97,78.54,78.67,9067.0,78.92,78.97,78.54,78.67,9067.0
2019-03-06 12:00:00,78.65,78.89,78.63,78.68,27182.0,78.65,78.89,78.63,78.68,27182.0
2019-03-06 12:30:00,78.67,78.71,78.57,78.57,8017.0,78.67,78.71,78.57,78.57,8017.0
2019-03-06 13:00:00,78.56,78.57,78.27,78.3,8411.0,78.56,78.57,78.27,78.3,8411.0
2019-03-06 13:30:00,78.35,78.41,78.16,78.23,9100.0,78.35,78.41,78.16,78.23,9100.0
2019-03-06 14:00:00,78.22,78.35,78.16,78.17,10007.0,78.22,78.35,78.16,78.17,10007.0
2019-03-06 14:30:00,78.16,78.28,78.07,78.25,10451.0,78.16,78.28,78.07,78.25,10451.0
2019-03-06 15:00:00,78.25,78.27,78.0,78.1,14909.0,78.25,78.27,78.0,78.1,14909.0
2019-03-06 15:30:00,78.11,78.18,77.96,77.97,46468.0,78.11,78.18,77.96,77.97,46468.0
2019-03-07 09:30:00,77.73,77.73,76.52,76.85,28630.0,77.73,77.73,76.52,76.85,28630.0
2019-03-07 10:00:00,76.82,76.84,76.47,76.81,17056.0,76.82,76.84,76.47,76.81,17056.0
2019-03-07 10:30:00,76.81,77.21,76.67,77.17,51659.0,76.81,77.21,76.67,77.17,51659.0
2019-03-07 11:00:00,77.15,77.28,76.95,77.17,8500.0,77.15,77.28,76.95,77.17,8500.0
2019-03-07 11:30:00,77.22,77.42,77.16,77.26,6234.0,77.22,77.42,77.16,77.26,6234.0
2019-03-07 12:00:00,77.23,77.37,77.1,77.27,22110.0,77.23,77.37,77.1,77.27,22110.0
2019-03-07 12:30:00,77.25,77.52,77.13,77.5,10400.0,77.25,77.52,77.13,77.5,10400.0
2019-03-07 13:00:00,77.48,77.54,77.37,77.41,16028.0,77.48,77.54,77.37,77.41,16028.0
2019-03-07 13:30:00,77.4,77.4,77.24,77.27,11190.0,77.4,77.4,77.24,77.27,11190.0
2019-03-07 14:00:00,77.29,77.31,77.06,77.15,14326.0,77.29,77.31,77.06,77.15,14326.0
2019-03-07 14:30:00,77.17,77.17,76.9,77.02,16600.0,77.17,77.17,76.9,77.02,16600.0
2019-03-07 15:00:00,77.02,77.25,76.95,77.06,19216.0,77.02,77.25,76.95,77.06,19216.0
2019-03-07 15:30:00,77.1,77.42,77.01,77.4,103478.0,77.1,77.42,77.01,77.4,103478.0
2019-03-08 09:30:00,76.7,77.03,76.02,76.97,9694.0,76.7,77.03,76.02,76.97,9694.0
2019-03-08 10:00:00,76.88,77.01,76.67,76.76,9413.0,76.88,77.01,76.67,76.76,9413.0
2019-03-08 10:30:00,76.71,77.05,76.66,76.93,10202.0,76.71,77.05,76.66,76.93,10202.0
2019-03-08 11:00:00,76.98,77.28,76.98,77.25,5508.0,76.98,77.28,76.98,77.25,5508.0
2019-03-08 11:30:00,77.21,77.21,76.91,76.96,5832.0,77.21,77.21,76.91,76.96,5832.0
2019-03-08 12:00:00,76.89,76.99,76.85,76.95,18029.0,76.89,76.99,76.85,76.95,18029.0
2019-03-08 12:30:00,76.97,76.97,76.76,76.76,5703.0,76.97,76.97,76.76,76.76,5703.0
2019-03-08 13:00:00,76.8,76.91,76.7,76.79,8142.0,76.8,76.91,76.7,76.79,8142.0
2019-03-08 13:30:00,76.76,77.01,76.71,76.92,4343.0,76.76,77.01,76.71,76.92,4343.0
2019-03-08 14:00:00,76.94,77.05,76.85,77.01,5182.0,76.94,77.05,76.85,77.01,5182.0
2019-03-08 14:30:00,77.09,77.28,77.05,77.18,6400.0,77.09,77.28,77.05,77.18,6400.0
2019-03-08 15:00:00,77.22,77.25,76.96,76.96,9714.0,77.22,77.25,76.96,76.96,9714.0
2019-03-08 15:30:00,76.96,77.28,76.96,77.17,57659.0,76.96,77.28,76.96,77.17,57659.0
2019-03-11 09:30:00,77.47,78.43,77.38,78.34,20448.0,77.47,78.43,77.38,78.34,20448.0
2019-03-11 10:00:00,78.29,78.29,77.81,77.82,9367.0,78.29,78.29,77.81,77.82,9367.0
2019-03-11 10:30:00,77.88,77.92,77.62,77.9,21992.0,77.88,77.92,77.62,77.9,21992.0
2019-03-11 11:00:00,77.87,78.1,77.86,77.97,8345.0,77.87,78.1,77.86,77.97,8345.0
2019-03-11 11:30:00,77.98,78.17,77.83,78.13,15831.0,77.98,78.17,77.83,78.13,15831.0
2019-03-11 12:00:00,78.15,78.19,77.84,77.9,18710.0,78.15,78.19,77.84,77.9,18710.0
2019-03-11 12:30:00,77.89,78.02,77.88,77.98,8607.0,77.89,78.02,77.88,77.98,8607.0
2019-03-11 13:00:00,78.0,78.12,77.99,78.03,16209.0,78.0,78.12,77.99,78.03,16209.0
2019-03-11 13:30:00,78.06,78.11,77.87,77.87,11039.0,78.06,78.11,77.87,77.87,11039.0
2019-03-11 14:00:00,77.9,77.9,77.75,77.82,8897.0,77.9,77.9,77.75,77.82,8897.0
2019-03-11 14:30:00,77.79,77.87,77.7,77.74,10508.0,77.79,77.87,77.7,77.74,10508.0
2019-03-11 15:00:00,77.75,77.99,77.68,77.91,25191.0,77.75,77.99,77.68,77.91,25191.0
2019-03-11 15:30:00,77.92,78.07,77.9,78.05,48771.0,77.92,78.07,77.9,78.05,48771.0
2019-03-12 09:30:00,78.16,78.18,77.59,77.59,9302.0,78.16,78.18,77.59,77.59,9302.0
2019-03-12 10:00:00,77.62,77.74,77.5,77.73,10397.0,77.62,77.74,77.5,77.73,10397.0
2019-03-12 10:30:00,77.74,77.78,77.46,77.47,15344.0,77.74,77.78,77.46,77.47,15344.0
2019-03-12 11:00:00,77.48,77.85,77.45,77.77,108914.0,77.48,77.85,77.45,77.77,108914.0
2019-03-12 11:30:00,77.74,78.14,77.74,78.11,5914.0,77.74,78.14,77.74,78.11,5914.0
2019-03-12 12:00:00,78.1,78.18,78.06,78.16,7507.0,78.1,78.18,78.06,78.16,7507.0
2019-03-12 12:30:00,78.15,78.15,77.93,78.08,8838.0,78.15,78.15,77.93,78.08,8838.0
2019-03-12 13:00:00,78.07,78.12,78.01,78.06,6497.0,78.07,78.12,78.01,78.06,6497.0
2019-03-12 13:30:00,78.08,78.28,78.04,78.24,6970.0,78.08,78.28,78.04,78.24,6970.0
2019-03-12 14:00:00,78.27,78.29,78.11,78.11,8674.0,78.27,78.29,78.11,78.11,8674.0
2019-03-12 14:30:00,78.14,78.17,78.03,78.11,10412.0,78.14,78.17,78.03,78.11,10412.0
2019-03-12 15:00:00,78.07,78.07,77.77,77.88,16452.0,78.07,78.07,77.77,77.88,16452.0
2019-03-12 15:30:00,77.88,77.94,77.74,77.94,49195.0,77.88,77.94,77.74,77.94,49195.0
2019-03-13 09:30:00,78.37,78.49,78.16,78.3,10879.0,78.37,78.49,78.16,78.3,10879.0
2019-03-13 10:00:00,78.38,78.57,78.38,78.45,12050.0,78.38,78.57,78.38,78.45,12050.0
2019-03-13 10:30:00,78.46,78.65,78.46,78.65,6900.0,78.46,78.65,78.46,78.65,6900.0
2019-03-13 11:00:00,78.66,78.89,78.65,78.87,18121.0,78.66,78.89,78.65,78.87,18121.0
2019-03-13 11:30:00,78.89,78.89,78.69,78.82,7212.0,78.89,78.89,78.69,78.82,7212.0
2019-03-13 12:00:00,78.82,78.88,78.62,78.75,11185.0,78.82,78.88,78.62,78.75,11185.0
2019-03-13 12:30:00,78.71,78.75,78.62,78.75,6669.0,78.71,78.75,78.62,78.75,6669.0
2019-03-13 13:00:00,78.76,78.83,78.75,78.78,8810.0,78.76,78.83,78.75,78.78,8810.0
2019-03-13 13:30:00,78.79,78.85,78.76,78.79,9700.0,78.79,78.85,78.76,78.79,9700.0
2019-03-13 14:00:00,78.77,79.07,78.77,79.01,14659.0,78.77,79.07,78.77,79.01,14659.0
2019-03-13 14:30:00,78.99,79.02,78.75,78.92,33082.0,78.99,79.02,78.75,78.92,33082.0
2019-03-13 15:00:00,78.87,78.87,78.52,78.59,24310.0,78.87,78.87,78.52,78.59,24310.0
2019-03-13 15:30:00,78.58,78.74,78.33,78.46,102507.0,78.58,78.74,78.33,78.46,102507.0
2019-03-14 09:30:00,78.43,78.43,77.98,78.25,8059.0,78.43,78.43,77.98,78.25,8059.0
2019-03-14 10:00:00,78.23,78.23,77.86,78.08,6200.0,78.23,78.23,77.86,78.08,6200.0
2019-03-14 10:30:00,78.05,78.16,77.92,77.99,16107.0,78.05,78.16,77.92,77.99,16107.0
2019-03-14 11:00:00,78.0,78.0,77.8,77.86,15359.0,78.0,78.0,77.8,77.86,15359.0
2019-03-14 11:30:00,77.86,78.02,77.79,77.94,13400.0,77.86,78.02,77.79,77.94,13400.0
2019-03-14 12:00:00,77.92,78.09,77.92,78.01,14821.0,77.92,78.09,77.92,78.01,14821.0
2019-03-14 12:30:00,78.02,78.04,77.9,77.91,13601.0,78.02,78.04,77.9,77.91,13601.0
2019-03-14 13:00:00,77.9,77.94,77.83,77.92,11342.0,77.9,77.94,77.83,77.92,11342.0
2019-03-14 13:30:00,77.97,77.97,77.67,77.72,11869.0,77.97,77.97,77.67,77.72,11869.0
2019-03-14 14:00:00,77.74,77.77,77.64,77.74,32815.0,77.74,77.77,77.64,77.74,32815.0
2019-03-14 14:30:00,77.74,77.74,77.61,77.61,19184.0,77.74,77.74,77.61,77.61,19184.0
2019-03-14 15:00:00,77.64,77.83,77.6,77.72,34229.0,77.64,77.83,77.6,77.72,34229.0
2019-03-14 15:30:00,77.71,77.83,77.64,77.73,138958.0,77.71,77.83,77.64,77.73,138958.0
2019-03-15 09:30:00,77.72,78.75,77.72,78.55,222496.0,77.72,78.75,77.72,78.55,222496.0
2019-03-15 10:00:00,78.56,78.8,78.36,78.57,69043.0,78.56,78.8,78.36,78.57,69043.0
2019-03-15 10:30:00,78.59,78.75,78.52,78.72,21712.0,78.59,78.75,78.52,78.72,21712.0
2019-03-15 11:00:00,78.72,78.72,78.42,78.43,17406.0,78.72,78.72,78.42,78.43,17406.0
2019-03-15 11:30:00,78.44,78.54,78.33,78.54,15130.0,78.44,78.54,78.33,78.54,15130.0
2019-03-15 12:00:00,78.58,78.67,78.52,78.64,10499.0,78.58,78.67,78.52,78.64,10499.0
2019-03-15 12:30:00,78.63,78.71,78.6,78.65,16822.0,78.63,78.71,78.6,78.65,16822.0
2019-03-15 13:00:00,78.66,78.73,78.52,78.52,10401.0,78.66,78.73,78.52,78.52,10401.0
2019-03-15 13:30:00,78.51,78.63,78.51,78.51,7082.0,78.51,78.63,78.51,78.51,7082.0
2019-03-15 14:00:00,78.52,78.55,78.4,78.47,19173.0,78.52,78.55,78.4,78.47,19173.0
2019-03-15 14:30:00,78.48,78.53,78.46,78.5,13985.0,78.48,78.53,78.46,78.5,13985.0
2019-03-15 15:00:00,78.48,78.68,78.45,78.54,47767.0,78.48,78.68,78.45,78.54,47767.0
2019-03-15 15:30:00,78.52,78.53,78.21,78.48,152481.0,78.52,78.53,78.21,78.48,152481.0
2019-03-18 09:30:00,78.54,79.03,78.27,78.78,60463.0,78.54,79.03,78.27,78.78,60463.0
2019-03-18 10:00:00,78.86,79.01,78.57,78.57,23389.0,78.86,79.01,78.57,78.57,23389.0
2019-03-18 10:30:00,78.51,78.69,78.37,78.69,22067.0,78.51,78.69,78.37,78.69,22067.0
2019-03-18 11:00:00,78.67,78.69,78.03,78.06,20405.0,78.67,78.69,78.03,78.06,20405.0
2019-03-18 11:30:00,78.05,78.09,77.89,77.91,17111.0,78.05,78.09,77.89,77.91,17111.0
2019-03-18 12:00:00,77.91,77.96,77.81,77.9,56149.0,77.91,77.96,77.81,77.9,56149.0
2019-03-18 12:30:00,77.91,78.2,77.86,78.16,51180.0,77.91,78.2,77.86,78.16,51180.0
2019-03-18 13:00:00,78.17,78.3,78.12,78.28,13942.0,78.17,78.3,78.12,78.28,13942.0
2019-03-18 13:30:00,78.27,78.32,78.23,78.23,14678.0,78.27,78.32,78.23,78.23,14678.0
2019-03-18 14:00:00,78.23,78.27,78.06,78.1,19435.0,78.23,78.27,78.06,78.1,19435.0
2019-03-18 14:30:00,78.07,78.24,78.05,78.11,21695.0,78.07,78.24,78.05,78.11,21695.0
2019-03-18 15:00:00,78.12,78.22,78.05,78.16,25465.0,78.12,78.22,78.05,78.16,25465.0
2019-03-18 15:30:00,78.17,78.33,78.08,78.31,136899.0,78.17,78.33,78.08,78.31,136899.0
2019-03-19 09:30:00,78.66,78.95,78.33,78.47,26126.0,78.66,78.95,78.33,78.47,26126.0
2019-03-19 10:00:00,78.44,78.53,78.18,78.23,45600.0,78.44,78.53,78.18,78.23,45600.0
2019-03-19 10:30:00,78.26,78.43,77.99,77.99,24635.0,78.26,78.43,77.99,77.99,24635.0
2019-03-19 11:00:00,77.99,78.49,77.99,78.43,22057.0,77.99,78.49,77.99,78.43,22057.0
2019-03-19 11:30:00,78.43,78.55,78.39,78.49,19301.0,78.43,78.55,78.39,78.49,19301.0
2019-03-19 12:00:00,78.53,78.86,78.5,78.84,41782.0,78.53,78.86,78.5,78.84,41782.0
2019-03-19 12:30:00,78.86,78.92,78.46,78.68,43037.0,78.86,78.92,78.46,78.68,43037.0
2019-03-19 13:00:00,78.71,78.77,78.53,78.57,17098.0,78.71,78.77,78.53,78.57,17098.0
2019-03-19 13:30:00,78.54,78.61,78.49,78.57,17373.0,78.54,78.61,78.49,78.57,17373.0
2019-03-19 14:00:00,78.58,78.68,78.5,78.65,21665.0,78.58,78.68,78.5,78.65,21665.0
2019-03-19 14:30:00,78.62,78.71,78.44,78.47,18436.0,78.62,78.71,78.44,78.47,18436.0
2019-03-19 15:00:00,78.48,78.6,78.35,78.36,33098.0,78.48,78.6,78.35,78.36,33098.0
2019-03-19 15:30:00,78.37,78.39,78.12,78.29,62996.0,78.37,78.39,78.12,78.29,62996.0
2019-03-20 09:30:00,78.23,78.24,77.81,77.81,9723.0,78.23,78.24,77.81,77.81,9723.0
2019-03-20 10:00:00,77.88,77.92,77.6,77.67,10098.0,77.88,77.92,77.6,77.67,10098.0
2019-03-20 10:30:00,77.65,77.74,77.56,77.74,7094.0,77.65,77.74,77.56,77.74,7094.0
2019-03-20 11:00:00,77.75,77.89,77.71,77.81,21068.0,77.75,77.89,77.71,77.81,21068.0
2019-03-20 11:30:00,77.8,77.85,77.48,77.52,92468.0,77.8,77.85,77.48,77.52,92468.0
2019-03-20 12:00:00,77.51,77.51,77.28,77.4,10500.0,77.51,77.51,77.28,77.4,10500.0
2019-03-20 12:30:00,77.38,77.45,77.18,77.37,14958.0,77.38,77.45,77.18,77.37,14958.0
2019-03-20 13:00:00,77.44,77.79,77.41,77.7,13686.0,77.44,77.79,77.41,77.7,13686.0
2019-03-20 13:30:00,77.7,78.04,77.7,77.98,10884.0,77.7,78.04,77.7,77.98,10884.0
2019-03-20 14:00:00,77.98,78.82,77.98,78.74,30466.0,77.98,78.82,77.98,78.74,30466.0
2019-03-20 14:30:00,78.8,79.15,78.71,78.94,36813.0,78.8,79.15,78.71,78.94,36813.0
2019-03-20 15:00:00,78.94,79.15,78.63,78.7,33246.0,78.94,79.15,78.63,78.7,33246.0
2019-03-20 15:30:00,78.69,78.69,78.13,78.19,110973.0,78.69,78.69,78.13,78.19,110973.0
2019-03-21 09:30:00,77.81,79.43,77.78,79.28,13323.0,77.81,79.43,77.78,79.28,13323.0
2019-03-21 10:00:00,79.27,79.59,79.16,79.34,10365.0,79.27,79.59,79.16,79.34,10365.0
2019-03-21 10:30:00,79.41,79.65,79.34,79.61,8258.0,79.41,79.65,79.34,79.61,8258.0
2019-03-21 11:00:00,79.65,79.98,79.6,79.85,17032.0,79.65,79.98,79.6,79.85,17032.0
2019-03-21 11:30:00,79.79,80.1,79.7,80.09,12809.0,79.79,80.1,79.7,80.09,12809.0
2019-03-21 12:00:00,80.09,80.09,79.76,79.77,9725.0,80.09,80.09,79.76,79.77,9725.0
2019-03-21 12:30:00,79.77,79.88,79.69,79.83,11188.0,79.77,79.88,79.69,79.83,11188.0
2019-03-21 13:00:00,79.84,79.93,79.82,79.92,8199.0,79.84,79.93,79.82,79.92,8199.0
2019-03-21 13:30:00,79.95,79.97,79.75,79.78,14068.0,79.95,79.97,79.75,79.78,14068.0
2019-03-21 14:00:00,79.81,80.04,79.8,79.9,13256.0,79.81,80.04,79.8,79.9,13256.0
2019-03-21 14:30:00,79.94,80.24,79.94,80.01,14074.0,79.94,80.24,79.94,80.01,14074.0
2019-03-21 15:00:00,80.03,80.15,79.86,79.96,13551.0,80.03,80.15,79.86,79.96,13551.0
2019-03-21 15:30:00,79.97,80.06,79.89,79.98,59986.0,79.97,80.06,79.89,79.98,59986.0
2019-03-22 09:30:00,79.37,79.56,78.58,78.58,16119.0,79.37,79.56,78.58,78.58,16119.0
2019-03-22 10:00:00,78.56,78.71,78.16,78.33,37458.0,78.56,78.71,78.16,78.33,37458.0
2019-03-22 10:30:00,78.34,78.39,77.81,77.83,19509.0,78.34,78.39,77.81,77.83,19509.0
2019-03-22 11:00:00,77.8,77.84,77.45,77.49,13579.0,77.8,77.84,77.45,77.49,13579.0
2019-03-22 11:30:00,77.48,77.49,76.85,76.91,6987.0,77.48,77.49,76.85,76.91,6987.0
2019-03-22 12:00:00,76.95,77.07,76.75,76.82,7578.0,76.95,77.07,76.75,76.82,7578.0
2019-03-22 12:30:00,76.82,77.06,76.65,77.06,15976.0,76.82,77.06,76.65,77.06,15976.0
2019-03-22 13:00:00,77.03,77.29,76.99,77.02,7844.0,77.03,77.29,76.99,77.02,7844.0
2019-03-22 13:30:00,77.06,77.18,76.99,77.11,16298.0,77.06,77.18,76.99,77.11,16298.0
2019-03-22 14:00:00,77.08,77.36,77.08,77.23,9770.0,77.08,77.36,77.08,77.23,9770.0
2019-03-22 14:30:00,77.24,77.34,77.1,77.29,7601.0,77.24,77.34,77.1,77.29,7601.0
2019-03-22 15:00:00,77.31,77.37,77.13,77.13,9631.0,77.31,77.37,77.13,77.13,9631.0
2019-03-22 15:30:00,77.1,77.12,76.63,76.65,72417.0,77.1,77.12,76.63,76.65,72417.0
2019-03-25 09:30:00,76.38,76.49,75.48,75.58,25120.0,76.38,76.49,75.48,75.58,25120.0
2019-03-25 10:00:00,75.51,75.56,75.14,75.5,23066.0,75.51,75.56,75.14,75.5,23066.0
2019-03-25 10:30:00,75.6,75.82,75.44,75.67,9524.0,75.6,75.82,75.44,75.67,9524.0
2019-03-25 11:00:00,75.72,76.35,75.61,76.35,11193.0,75.72,76.35,75.61,76.35,11193.0
2019-03-25 11:30:00,76.2,76.2,75.78,75.88,6798.0,76.2,76.2,75.78,75.88,6798.0
2019-03-25 12:00:00,75.82,76.03,75.79,75.93,5759.0,75.82,76.03,75.79,75.93,5759.0
2019-03-25 12:30:00,75.88,75.91,75.67,75.88,9012.0,75.88,75.91,75.67,75.88,9012.0
2019-03-25 13:00:00,75.91,76.08,75.74,75.83,6488.0,75.91,76.08,75.74,75.83,6488.0
2019-03-25 13:30:00,75.84,75.87,75.66,75.67,8213.0,75.84,75.87,75.66,75.67,8213.0
2019-03-25 14:00:00,75.69,75.77,75.57,75.71,5656.0,75.69,75.77,75.57,75.71,5656.0
2019-03-25 14:30:00,75.71,75.96,75.71,75.85,10435.0,75.71,75.96,75.71,75.85,10435.0
2019-03-25 15:00:00,75.88,76.06,75.76,75.99,13788.0,75.88,76.06,75.76,75.99,13788.0
2019-03-25 15:30:00,75.99,76.08,75.81,75.92,62508.0,75.99,76.08,75.81,75.92,62508.0
2019-03-26 09:30:00,76.41,76.88,76.37,76.47,8796.0,76.41,76.88,76.37,76.47,8796.0
2019-03-26 10:00:00,76.59,76.62,76.28,76.34,10669.0,76.59,76.62,76.28,76.34,10669.0
2019-03-26 10:30:00,76.36,76.49,76.11,76.45,11858.0,76.36,76.49,76.11,76.45,11858.0
2019-03-26 11:00:00,76.42,76.42,75.82,75.85,12201.0,76.42,76.42,75.82,75.85,12201.0
2019-03-26 11:30:00,75.85,75.89,75.42,75.51,13430.0,75.85,75.89,75.42,75.51,13430.0
2019-03-26 12:00:00,75.58,75.75,75.52,75.69,16079.0,75.58,75.75,75.52,75.69,16079.0
2019-03-26 12:30:00,75.71,75.74,75.51,75.54,8714.0,75.71,75.74,75.51,75.54,8714.0
2019-03-26 13:00:00,75.63,76.11,75.63,75.92,10867.0,75.63,76.11,75.63,75.92,10867.0
2019-03-26 13:30:00,75.95,75.96,75.73,75.79,12173.0,75.95,75.96,75.73,75.79,12173.0
2019-03-26 14:00:00,75.78,75.88,75.65,75.86,8475.0,75.78,75.88,75.65,75.86,8475.0
2019-03-26 14:30:00,75.81,75.96,75.7,75.96,7370.0,75.81,75.96,75.7,75.96,7370.0
2019-03-26 15:00:00,76.15,76.2,75.89,75.9,10814.0,76.15,76.2,75.89,75.9,10814.0
2019-03-26 15:30:00,75.88,76.19,75.84,76.02,111513.0,75.88,76.19,75.84,76.02,111513.0
2019-03-27 09:30:00,75.94,76.42,75.64,75.71,6740.0,75.94,76.42,75.64,75.71,6740.0
2019-03-27 10:00:00,75.77,76.04,75.71,75.93,5003.0,75.77,76.04,75.71,75.93,5003.0
2019-03-27 10:30:00,75.99,75.99,75.5,75.66,7415.0,75.99,75.99,75.5,75.66,7415.0
2019-03-27 11:00:00,75.65,75.74,75.53,75.54,12881.0,75.65,75.74,75.53,75.54,12881.0
2019-03-27 11:30:00,75.44,75.47,75.15,75.34,12344.0,75.44,75.47,75.15,75.34,12344.0
2019-03-27 12:00:00,75.33,75.8,75.3,75.72,11539.0,75.33,75.8,75.3,75.72,11539.0
2019-03-27 12:30:00,75.7,75.93,75.7,75.84,11134.0,75.7,75.93,75.7,75.84,11134.0
2019-03-27 13:00:00,75.76,76.05,75.69,75.99,3100.0,75.76,76.05,75.69,75.99,3100.0
2019-03-27 13:30:00,75.94,76.23,75.83,76.17,7880.0,75.94,76.23,75.83,76.17,7880.0
2019-03-27 14:00:00,76.15,76.3,76.04,76.06,15565.0,76.15,76.3,76.04,76.06,15565.0
2019-03-27 14:30:00,76.01,76.07,75.86,75.89,4912.0,76.01,76.07,75.86,75.89,4912.0
2019-03-27 15:00:00,75.89,76.04,75.71,76.02,12901.0,75.89,76.04,75.71,76.02,12901.0
2019-03-27 15:30:00,76.04,76.13,75.78,75.87,40565.0,76.04,76.13,75.78,75.87,40565.0
2019-03-28 09:30:00,76.16,76.76,76.16,76.55,18437.0,76.16,76.76,76.16,76.55,18437.0
2019-03-28 10:00:00,76.56,76.99,76.42,76.93,61647.0,76.56,76.99,76.42,76.93,61647.0
2019-03-28 10:30:00,76.9,77.28,76.82,76.9,73581.0,76.9,77.28,76.82,76.9,73581.0
2019-03-28 11:00:00,76.9,76.9,76.21,76.23,23785.0,76.9,76.9,76.21,76.23,23785.0
2019-03-28 11:30:00,76.14,76.36,76.07,76.2,11598.0,76.14,76.36,76.07,76.2,11598.0
2019-03-28 12:00:00,76.2,76.3,76.0,76.21,11611.0,76.2,76.3,76.0,76.21,11611.0
2019-03-28 12:30:00,76.21,76.27,76.09,76.25,4133.0,76.21,76.27,76.09,76.25,4133.0
2019-03-28 13:00:00,76.27,76.41,76.18,76.29,10112.0,76.27,76.41,76.18,76.29,10112.0
2019-03-28 13:30:00,76.33,76.39,76.16,76.37,4563.0,76.33,76.39,76.16,76.37,4563.0
2019-03-28 14:00:00,76.37,76.53,76.36,76.39,8105.0,76.37,76.53,76.36,76.39,8105.0
2019-03-28 14:30:00,76.25,76.29,76.15,76.26,9292.0,76.25,76.29,76.15,76.26,9292.0
2019-03-28 15:00:00,76.32,76.48,76.32,76.37,9990.0,76.32,76.48,76.32,76.37,9990.0
2019-03-28 15:30:00,76.43,76.56,76.38,76.5,36100.0,76.43,76.56,76.38,76.5,36100.0
2019-03-29 09:30:00,77.13,77.59,76.98,77.45,7459.0,77.13,77.59,76.98,77.45,7459.0
2019-03-29 10:00:00,77.34,77.54,77.29,77.48,12984.0,77.34,77.54,77.29,77.48,12984.0
2019-03-29 10:30:00,77.48,77.51,77.01,77.08,43004.0,77.48,77.51,77.01,77.08,43004.0
2019-03-29 11:00:00,77.04,77.11,76.9,77.05,10815.0,77.04,77.11,76.9,77.05,10815.0
2019-03-29 11:30:00,77.11,77.19,76.93,76.99,8239.0,77.11,77.19,76.93,76.99,8239.0
2019-03-29 12:00:00,76.95,77.09,76.78,77.02,14130.0,76.95,77.09,76.78,77.02,14130.0
2019-03-29 12:30:00,77.04,77.21,77.0,77.16,5103.0,77.04,77.21,77.0,77.16,5103.0
2019-03-29 13:00:00,77.19,77.25,76.99,77.1,8507.0,77.19,77.25,76.99,77.1,8507.0
2019-03-29 13:30:00,77.11,77.14,77.0,77.13,7279.0,77.11,77.14,77.0,77.13,7279.0
2019-03-29 14:00:00,77.09,77.21,77.06,77.1,7205.0,77.09,77.21,77.06,77.1,7205.0
2019-03-29 14:30:00,77.09,77.36,77.06,77.32,8349.0,77.09,77.36,77.06,77.32,8349.0
2019-03-29 15:00:00,77.32,77.36,77.09,77.16,16767.0,77.32,77.36,77.09,77.16,16767.0
2019-03-29 15:30:00,77.16,77.21,76.94,77.03,67042.0,77.16,77.21,76.94,77.03,67042.0
2019-04-01 09:30:00,77.89,78.21,77.49,78.06,40039.0,77.89,78.21,77.49,78.06,40039.0
2019-04-01 10:00:00,78.1,78.48,78.1,78.3,27459.0,78.1,78.48,78.1,78.3,27459.0
2019-04-01 10:30:00,78.33,78.37,78.1,78.19,28161.0,78.33,78.37,78.1,78.19,28161.0
2019-04-01 11:00:00,78.18,78.27,78.0,78.08,12299.0,78.18,78.27,78.0,78.08,12299.0
2019-04-01 11:30:00,78.03,78.06,77.79,77.99,10715.0,78.03,78.06,77.79,77.99,10715.0
2019-04-01 12:00:00,77.97,78.06,77.9,77.92,8652.0,77.97,78.06,77.9,77.92,8652.0
2019-04-01 12:30:00,77.91,78.18,77.9,78.15,8944.0,77.91,78.18,77.9,78.15,8944.0
2019-04-01 13:00:00,78.17,78.31,78.13,78.29,5360.0,78.17,78.31,78.13,78.29,5360.0
2019-04-01 13:30:00,78.28,78.52,78.26,78.49,6217.0,78.28,78.52,78.26,78.49,6217.0
2019-04-01 14:00:00,78.58,78.68,78.55,78.61,14894.0,78.58,78.68,78.55,78.61,14894.0
2019-04-01 14:30:00,78.62,78.75,78.57,78.62,10342.0,78.62,78.75,78.57,78.62,10342.0
2019-04-01 15:00:00,78.57,78.83,78.53,78.79,12410.0,78.57,78.83,78.53,78.79,12410.0
2019-04-01 15:30:00,78.77,78.97,78.71,78.83,46608.0,78.77,78.97,78.71,78.83,46608.0
2019-04-02 09:30:00,78.74,78.74,78.31,78.74,15009.0,78.74,78.74,78.31,78.74,15009.0
2019-04-02 10:00:00,78.75,78.75,78.38,78.59,12399.0,78.75,78.75,78.38,78.59,12399.0
2019-04-02 10:30:00,78.55,78.69,78.44,78.45,12972.0,78.55,78.69,78.44,78.45,12972.0
2019-04-02 11:00:00,78.42,78.72,78.17,78.72,13841.0,78.42,78.72,78.17,78.72,13841.0
2019-04-02 11:30:00,78.69,78.81,78.61,78.65,10714.0,78.69,78.81,78.61,78.65,10714.0
2019-04-02 12:00:00,78.6,78.71,78.46,78.5,16935.0,78.6,78.71,78.46,78.5,16935.0
2019-04-02 12:30:00,78.53,78.61,78.47,78.48,9103.0,78.53,78.61,78.47,78.48,9103.0
2019-04-02 13:00:00,78.51,78.8,78.49,78.76,9873.0,78.51,78.8,78.49,78.76,9873.0
2019-04-02 13:30:00,78.73,78.82,78.56,78.61,9093.0,78.73,78.82,78.56,78.61,9093.0
2019-04-02 14:00:00,78.57,78.6,78.41,78.57,12246.0,78.57,78.6,78.41,78.57,12246.0
2019-04-02 14:30:00,78.55,78.69,78.45,78.69,19166.0,78.55,78.69,78.45,78.69,19166.0
2019-04-02 15:00:00,78.67,78.79,78.63,78.71,15787.0,78.67,78.79,78.63,78.71,15787.0
2019-04-02 15:30:00,78.72,78.78,78.49,78.5,74221.0,78.72,78.78,78.49,78.5,74221.0
2019-04-03 09:30:00,79.19,79.92,78.94,79.73,35122.0,79.19,79.92,78.94,79.73,35122.0
2019-04-03 10:00:00,79.71,79.74,79.41,79.62,24661.0,79.71,79.74,79.41,79.62,24661.0
2019-04-03 10:30:00,79.62,80.14,79.59,80.1,21598.0,79.62,80.14,79.59,80.1,21598.0
2019-04-03 11:00:00,80.12,80.26,79.97,80.04,19636.0,80.12,80.26,79.97,80.04,19636.0
2019-04-03 11:30:00,80.05,80.24,80.01,80.07,12975.0,80.05,80.24,80.01,80.07,12975.0
2019-04-03 12:00:00,80.04,80.26,80.03,80.11,15904.0,80.04,80.26,80.03,80.11,15904.0
2019-04-03 12:30:00,80.12,80.17,80.01,80.04,15028.0,80.12,80.17,80.01,80.04,15028.0
2019-04-03 13:00:00,80.05,80.16,80.01,80.1,9467.0,80.05,80.16,80.01,80.1,9467.0
2019-04-03 13:30:00,80.09,80.18,79.87,79.89,14199.0,80.09,80.18,79.87,79.89,14199.0
2019-04-03 14:00:00,79.87,79.95,79.69,79.94,13899.0,79.87,79.95,79.69,79.94,13899.0
2019-04-03 14:30:00,79.93,79.93,79.74,79.82,12950.0,79.93,79.93,79.74,79.82,12950.0
2019-04-03 15:00:00,79.83,79.84,79.51,79.73,17626.0,79.83,79.84,79.51,79.73,17626.0
2019-04-03 15:30:00,79.72,79.96,79.66,79.86,83547.0,79.72,79.96,79.66,79.86,83547.0
2019-04-04 09:30:00,80.02,80.92,79.48,80.74,32883.0,80.02,80.92,79.48,80.74,32883.0
2019-04-04 10:00:00,80.85,81.2,80.83,80.85,24306.0,80.85,81.2,80.83,80.85,24306.0
2019-04-04 10:30:00,80.85,81.36,80.82,81.36,25934.0,80.85,81.36,80.82,81.36,25934.0
2019-04-04 11:00:00,81.34,81.51,81.1,81.45,28514.0,81.34,81.51,81.1,81.45,28514.0
2019-04-04 11:30:00,81.41,81.46,81.01,81.09,14150.0,81.41,81.46,81.01,81.09,14150.0
2019-04-04 12:00:00,81.09,81.14,80.89,80.9,13713.0,81.09,81.14,80.89,80.9,13713.0
2019-04-04 12:30:00,80.89,81.04,80.88,81.04,10687.0,80.89,81.04,80.88,81.04,10687.0
2019-04-04 13:00:00,81.05,81.11,80.99,81.01,9329.0,81.05,81.11,80.99,81.01,9329.0
2019-04-04 13:30:00,81.01,81.11,80.98,81.06,9700.0,81.01,81.11,80.98,81.06,9700.0
2019-04-04 14:00:00,81.07,81.45,81.03,81.39,44357.0,81.07,81.45,81.03,81.39,44357.0
2019-04-04 14:30:00,81.39,81.6,81.09,81.12,59094.0,81.39,81.6,81.09,81.12,59094.0
2019-04-04 15:00:00,81.12,81.27,81.02,81.2,39737.0,81.12,81.27,81.02,81.2,39737.0
2019-04-04 15:30:00,81.2,81.4,81.19,81.3,73325.0,81.2,81.4,81.19,81.3,73325.0
2019-04-05 09:30:00,81.58,81.91,81.45,81.88,33689.0,81.58,81.91,81.45,81.88,33689.0
2019-04-05 10:00:00,81.82,82.22,81.79,81.98,18181.0,81.82,82.22,81.79,81.98,18181.0
2019-04-05 10:30:00,81.97,82.11,81.84,81.92,11909.0,81.97,82.11,81.84,81.92,11909.0
2019-04-05 11:00:00,81.96,82.27,81.94,82.13,11534.0,81.96,82.27,81.94,82.13,11534.0
2019-04-05 11:30:00,82.04,82.48,81.99,82.18,23105.0,82.04,82.48,81.99,82.18,23105.0
2019-04-05 12:00:00,82.2,82.47,82.13,82.16,16700.0,82.2,82.47,82.13,82.16,16700.0
2019-04-05 12:30:00,82.12,82.17,82.03,82.14,7325.0,82.12,82.17,82.03,82.14,7325.0
2019-04-05 13:00:00,82.16,82.18,82.06,82.08,9106.0,82.16,82.18,82.06,82.08,9106.0
2019-04-05 13:30:00,82.09,82.16,82.04,82.1,3614.0,82.09,82.16,82.04,82.1,3614.0
2019-04-05 14:00:00,82.11,82.17,81.96,81.98,3693.0,82.11,82.17,81.96,81.98,3693.0
2019-04-05 14:30:00,81.97,82.11,81.95,82.08,10556.0,81.97,82.11,81.95,82.08,10556.0
2019-04-05 15:00:00,82.08,82.22,81.99,82.17,21073.0,82.08,82.22,81.99,82.17,21073.0
2019-04-05 15:30:00,82.17,82.38,82.12,82.38,87834.0,82.17,82.38,82.12,82.38,87834.0
2019-04-08 09:30:00,82.0,82.09,81.14,82.09,46097.0,82.0,82.09,81.14,82.09,46097.0
2019-04-08 10:00:00,82.18,82.27,81.8,82.16,42353.0,82.18,82.27,81.8,82.16,42353.0
2019-04-08 10:30:00,82.21,82.37,81.96,82.23,12874.0,82.21,82.37,81.96,82.23,12874.0
2019-04-08 11:00:00,82.25,82.41,82.12,82.33,14312.0,82.25,82.41,82.12,82.33,14312.0
2019-04-08 11:30:00,82.36,82.79,82.36,82.43,21386.0,82.36,82.79,82.36,82.43,21386.0
2019-04-08 12:00:00,82.48,82.63,82.31,82.63,9056.0,82.48,82.63,82.31,82.63,9056.0
2019-04-08 12:30:00,82.64,82.64,82.33,82.46,6125.0,82.64,82.64,82.33,82.46,6125.0
2019-04-08 13:00:00,82.47,82.61,82.44,82.59,6956.0,82.47,82.61,82.44,82.59,6956.0
2019-04-08 13:30:00,82.56,82.67,82.43,82.59,6162.0,82.56,82.67,82.43,82.59,6162.0
2019-04-08 14:00:00,82.59,82.77,82.59,82.62,11226.0,82.59,82.77,82.59,82.62,11226.0
2019-04-08 14:30:00,82.63,82.77,82.61,82.7,49046.0,82.63,82.77,82.61,82.7,49046.0
2019-04-08 15:00:00,82.7,82.87,82.69,82.83,19424.0,82.7,82.87,82.69,82.83,19424.0
2019-04-08 15:30:00,82.82,83.08,82.77,83.04,65875.0,82.82,83.08,82.77,83.04,65875.0
2019-04-09 09:30:00,82.79,82.83,82.14,82.75,14250.0,82.79,82.83,82.14,82.75,14250.0
2019-04-09 10:00:00,82.73,82.79,82.5,82.61,13573.0,82.73,82.79,82.5,82.61,13573.0
2019-04-09 10:30:00,82.6,82.63,82.11,82.44,22503.0,82.6,82.63,82.11,82.44,22503.0
2019-04-09 11:00:00,82.45,82.74,82.41,82.59,10344.0,82.45,82.74,82.41,82.59,10344.0
2019-04-09 11:30:00,82.55,82.86,82.53,82.75,10164.0,82.55,82.86,82.53,82.75,10164.0
2019-04-09 12:00:00,82.75,83.06,82.72,82.92,9026.0,82.75,83.06,82.72,82.92,9026.0
2019-04-09 12:30:00,82.92,82.92,82.69,82.7,6526.0,82.92,82.92,82.69,82.7,6526.0
2019-04-09 13:00:00,82.66,82.66,82.54,82.54,2600.0,82.66,82.66,82.54,82.54,2600.0
2019-04-09 13:30:00,82.53,82.56,82.39,82.42,5632.0,82.53,82.56,82.39,82.42,5632.0
2019-04-09 14:00:00,82.37,82.52,82.3,82.33,5724.0,82.37,82.52,82.3,82.33,5724.0
2019-04-09 14:30:00,82.26,82.36,82.18,82.18,6196.0,82.26,82.36,82.18,82.18,6196.0
2019-04-09 15:00:00,82.19,82.26,82.1,82.13,8347.0,82.19,82.26,82.1,82.13,8347.0
2019-04-09 15:30:00,82.1,82.22,81.88,81.93,52512.0,82.1,82.22,81.88,81.93,52512.0
2019-04-10 09:30:00,82.15,82.36,81.86,82.26,11223.0,82.15,82.36,81.86,82.26,11223.0
2019-04-10 10:00:00,82.23,82.27,81.97,82.03,7935.0,82.23,82.27,81.97,82.03,7935.0
2019-04-10 10:30:00,82.08,82.56,82.08,82.51,14950.0,82.08,82.56,82.08,82.51,14950.0
2019-04-10 11:00:00,82.51,82.77,82.51,82.66,7974.0,82.51,82.77,82.51,82.66,7974.0
2019-04-10 11:30:00,82.69,82.85,82.69,82.75,10011.0,82.69,82.85,82.69,82.75,10011.0
2019-04-10 12:00:00,82.79,82.95,82.71,82.94,10304.0,82.79,82.95,82.71,82.94,10304.0
2019-04-10 12:30:00,82.93,82.97,82.85,82.93,10509.0,82.93,82.97,82.85,82.93,10509.0
2019-04-10 13:00:00,82.94,83.03,82.93,83.03,10589.0,82.94,83.03,82.93,83.03,10589.0
2019-04-10 13:30:00,83.01,83.01,82.93,82.95,5325.0,83.01,83.01,82.93,82.95,5325.0
2019-04-10 14:00:00,82.95,83.0,82.8,82.88,9109.0,82.95,83.0,82.8,82.88,9109.0
2019-04-10 14:30:00,82.89,83.11,82.85,83.09,8503.0,82.89,83.11,82.85,83.09,8503.0
2019-04-10 15:00:00,83.09,83.3,83.08,83.23,14738.0,83.09,83.3,83.08,83.23,14738.0
2019-04-10 15:30:00,83.22,83.29,82.93,83.04,49776.0,83.22,83.29,82.93,83.04,49776.0
2019-04-11 09:30:00,83.12,83.56,82.79,83.2,15107.0,83.12,83.56,82.79,83.2,15107.0
2019-04-11 10:00:00,83.23,83.68,83.23,83.52,15032.0,83.23,83.68,83.23,83.52,15032.0
2019-04-11 10:30:00,83.53,83.56,83.25,83.31,14646.0,83.53,83.56,83.25,83.31,14646.0
2019-04-11 11:00:00,83.31,83.51,83.2,83.49,7534.0,83.31,83.51,83.2,83.49,7534.0
2019-04-11 11:30:00,83.47,83.55,83.15,83.54,15434.0,83.47,83.55,83.15,83.54,15434.0
2019-04-11 12:00:00,83.55,83.57,83.36,83.42,12321.0,83.55,83.57,83.36,83.42,12321.0
2019-04-11 12:30:00,83.42,83.53,83.35,83.5,9634.0,83.42,83.53,83.35,83.5,9634.0
2019-04-11 13:00:00,83.49,83.51,83.37,83.39,9490.0,83.49,83.51,83.37,83.39,9490.0
2019-04-11 13:30:00,83.39,83.46,83.24,83.4,15921.0,83.39,83.46,83.24,83.4,15921.0
2019-04-11 14:00:00,83.4,83.43,83.28,83.29,8177.0,83.4,83.43,83.28,83.29,8177.0
2019-04-11 14:30:00,83.28,83.38,83.28,83.35,9483.0,83.28,83.38,83.28,83.35,9483.0
2019-04-11 15:00:00,83.33,83.48,83.31,83.31,11113.0,83.33,83.48,83.31,83.31,11113.0
2019-04-11 15:30:00,83.3,83.48,83.28,83.38,44426.0,83.3,83.48,83.28,83.38,44426.0
2019-04-12 09:30:00,83.81,85.01,83.48,84.99,28734.0,83.81,85.01,83.48,84.99,28734.0
2019-04-12 10:00:00,84.98,85.05,84.44,84.78,23632.0,84.98,85.05,84.44,84.78,23632.0
2019-04-12 10:30:00,84.76,84.83,84.22,84.22,12388.0,84.76,84.83,84.22,84.22,12388.0
2019-04-12 11:00:00,84.24,84.28,84.12,84.2,6884.0,84.24,84.28,84.12,84.2,6884.0
2019-04-12 11:30:00,84.23,84.31,84.1,84.23,7726.0,84.23,84.31,84.1,84.23,7726.0
2019-04-12 12:00:00,84.22,84.34,84.17,84.31,5478.0,84.22,84.34,84.17,84.31,5478.0
2019-04-12 12:30:00,84.33,84.39,84.3,84.34,4123.0,84.33,84.39,84.3,84.34,4123.0
2019-04-12 13:00:00,84.37,84.49,84.35,84.46,11035.0,84.37,84.49,84.35,84.46,11035.0
2019-04-12 13:30:00,84.43,84.45,84.35,84.43,6115.0,84.43,84.45,84.35,84.43,6115.0
2019-04-12 14:00:00,84.42,84.58,84.41,84.53,11088.0,84.42,84.58,84.41,84.53,11088.0
2019-04-12 14:30:00,84.54,84.58,84.39,84.42,14107.0,84.54,84.58,84.39,84.42,14107.0
2019-04-12 15:00:00,84.4,84.46,84.35,84.46,13713.0,84.4,84.46,84.35,84.46,13713.0
2019-04-12 15:30:00,84.45,84.63,84.43,84.57,44419.0,84.45,84.63,84.43,84.57,44419.0
2019-04-15 09:30:00,84.52,84.85,84.31,84.45,13123.0,84.52,84.85,84.31,84.45,13123.0
2019-04-15 10:00:00,84.49,84.76,84.48,84.48,12281.0,84.49,84.76,84.48,84.48,12281.0
2019-04-15 10:30:00,84.37,84.44,84.17,84.34,13135.0,84.37,84.44,84.17,84.34,13135.0
2019-04-15 11:00:00,84.32,84.66,84.23,84.61,16802.0,84.32,84.66,84.23,84.61,16802.0
2019-04-15 11:30:00,84.52,84.53,84.29,84.29,6117.0,84.52,84.53,84.29,84.29,6117.0
2019-04-15 12:00:00,84.28,84.41,84.23,84.29,13987.0,84.28,84.41,84.23,84.29,13987.0
2019-04-15 12:30:00,84.31,84.4,84.27,84.36,9612.0,84.31,84.4,84.27,84.36,9612.0
2019-04-15 13:00:00,84.37,84.49,84.37,84.49,5800.0,84.37,84.49,84.37,84.49,5800.0
2019-04-15 13:30:00,84.51,84.6,84.49,84.56,4083.0,84.51,84.6,84.49,84.56,4083.0
2019-04-15 14:00:00,84.57,84.57,84.36,84.41,4966.0,84.57,84.57,84.36,84.41,4966.0
2019-04-15 14:30:00,84.42,84.57,84.36,84.55,8394.0,84.42,84.57,84.36,84.55,8394.0
2019-04-15 15:00:00,84.59,84.64,84.5,84.53,9691.0,84.59,84.64,84.5,84.53,9691.0
2019-04-15 15:30:00,84.53,84.53,84.24,84.48,53408.0,84.53,84.53,84.24,84.48,53408.0
2019-04-16 09:30:00,84.86,85.05,84.61,84.63,14265.0,84.86,85.05,84.61,84.63,14265.0
2019-04-16 10:00:00,84.64,84.76,84.56,84.68,8548.0,84.64,84.76,84.56,84.68,8548.0
2019-04-16 10:30:00,84.7,84.71,84.41,84.46,5989.0,84.7,84.71,84.41,84.46,5989.0
2019-04-16 11:00:00,84.42,84.68,84.41,84.65,8904.0,84.42,84.68,84.41,84.65,8904.0
2019-04-16 11:30:00,84.66,84.81,84.55,84.75,9057.0,84.66,84.81,84.55,84.75,9057.0
2019-04-16 12:00:00,84.66,84.74,84.6,84.64,3968.0,84.66,84.74,84.6,84.64,3968.0
2019-04-16 12:30:00,84.63,84.77,84.63,84.75,5601.0,84.63,84.77,84.63,84.75,5601.0
2019-04-16 13:00:00,84.7,84.81,84.7,84.71,4922.0,84.7,84.81,84.7,84.71,4922.0
2019-04-16 13:30:00,84.75,84.83,84.72,84.79,6175.0,84.75,84.83,84.72,84.79,6175.0
2019-04-16 14:00:00,84.79,84.79,84.68,84.75,7396.0,84.79,84.79,84.68,84.75,7396.0
2019-04-16 14:30:00,84.77,84.94,84.73,84.92,11527.0,84.77,84.94,84.73,84.92,11527.0
2019-04-16 15:00:00,84.99,85.06,84.94,84.97,9327.0,84.99,85.06,84.94,84.97,9327.0
2019-04-16 15:30:00,84.98,85.01,84.76,84.89,45941.0,84.98,85.01,84.76,84.89,45941.0
2019-04-17 09:30:00,85.5,85.5,84.77,84.78,24041.0,85.5,85.5,84.77,84.78,24041.0
2019-04-17 10:00:00,84.72,84.73,84.38,84.58,10684.0,84.72,84.73,84.38,84.58,10684.0
2019-04-17 10:30:00,84.6,84.79,84.35,84.38,11872.0,84.6,84.79,84.35,84.38,11872.0
2019-04-17 11:00:00,84.44,84.6,84.27,84.27,8695.0,84.44,84.6,84.27,84.27,8695.0
2019-04-17 11:30:00,84.27,84.51,84.2,84.34,6529.0,84.27,84.51,84.2,84.34,6529.0
2019-04-17 12:00:00,84.38,84.45,84.18,84.42,4596.0,84.38,84.45,84.18,84.42,4596.0
2019-04-17 12:30:00,84.43,84.54,84.34,84.43,5700.0,84.43,84.54,84.34,84.43,5700.0
2019-04-17 13:00:00,84.36,84.43,84.25,84.26,4856.0,84.36,84.43,84.25,84.26,4856.0
2019-04-17 13:30:00,84.3,84.33,84.11,84.12,7289.0,84.3,84.33,84.11,84.12,7289.0
2019-04-17 14:00:00,84.11,84.23,84.05,84.05,11509.0,84.11,84.23,84.05,84.05,11509.0
2019-04-17 14:30:00,84.05,84.24,83.9,84.24,7435.0,84.05,84.24,83.9,84.24,7435.0
2019-04-17 15:00:00,84.26,84.46,84.26,84.27,13567.0,84.26,84.46,84.26,84.27,13567.0
2019-04-17 15:30:00,84.29,84.31,84.1,84.12,54273.0,84.29,84.31,84.1,84.12,54273.0
2019-04-18 09:30:00,84.32,84.45,83.91,84.16,8845.0,84.32,84.45,83.91,84.16,8845.0
2019-04-18 10:00:00,84.18,84.24,83.79,83.92,7067.0,84.18,84.24,83.79,83.92,7067.0
2019-04-18 10:30:00,83.92,84.09,83.85,84.04,16400.0,83.92,84.09,83.85,84.04,16400.0
2019-04-18 11:00:00,84.07,84.26,84.03,84.18,7954.0,84.07,84.26,84.03,84.18,7954.0
2019-04-18 11:30:00,84.23,84.56,84.2,84.52,9753.0,84.23,84.56,84.2,84.52,9753.0
2019-04-18 12:00:00,84.52,84.61,84.44,84.51,6923.0,84.52,84.61,84.44,84.51,6923.0
2019-04-18 12:30:00,84.55,84.91,84.5,84.58,30459.0,84.55,84.91,84.5,84.58,30459.0
2019-04-18 13:00:00,84.58,84.59,84.38,84.53,5396.0,84.58,84.59,84.38,84.53,5396.0
2019-04-18 13:30:00,84.55,84.56,84.41,84.51,6384.0,84.55,84.56,84.41,84.51,6384.0
2019-04-18 14:00:00,84.52,84.61,84.4,84.6,8117.0,84.52,84.61,84.4,84.6,8117.0
2019-04-18 14:30:00,84.62,84.75,84.61,84.63,10114.0,84.62,84.75,84.61,84.63,10114.0
2019-04-18 15:00:00,84.65,84.84,84.53,84.73,23259.0,84.65,84.84,84.53,84.73,23259.0
2019-04-18 15:30:00,84.71,84.99,84.66,84.95,69434.0,84.71,84.99,84.66,84.95,69434.0
2019-04-22 09:30:00,84.49,84.62,83.84,83.96,20791.0,84.49,84.62,83.84,83.96,20791.0
2019-04-22 10:00:00,83.95,84.06,83.49,83.67,13180.0,83.95,84.06,83.49,83.67,13180.0
2019-04-22 10:30:00,83.7,84.14,83.7,84.08,38693.0,83.7,84.14,83.7,84.08,38693.0
2019-04-22 11:00:00,84.05,84.05,83.86,83.87,8146.0,84.05,84.05,83.86,83.87,8146.0
2019-04-22 11:30:00,83.85,84.02,83.7,83.7,4358.0,83.85,84.02,83.7,83.7,4358.0
2019-04-22 12:00:00,83.68,83.82,83.46,83.59,5828.0,83.68,83.82,83.46,83.59,5828.0
2019-04-22 12:30:00,83.62,83.72,83.61,83.63,5844.0,83.62,83.72,83.61,83.63,5844.0
2019-04-22 13:00:00,83.62,83.68,83.54,83.64,7203.0,83.62,83.68,83.54,83.64,7203.0
2019-04-22 13:30:00,83.64,83.64,83.53,83.56,4894.0,83.64,83.64,83.53,83.56,4894.0
2019-04-22 14:00:00,83.57,83.72,83.51,83.72,6610.0,83.57,83.72,83.51,83.72,6610.0
2019-04-22 14:30:00,83.72,83.73,83.54,83.6,22541.0,83.72,83.73,83.54,83.6,22541.0
2019-04-22 15:00:00,83.56,83.56,83.37,83.5,15964.0,83.56,83.56,83.37,83.5,15964.0
2019-04-22 15:30:00,83.51,83.71,83.49,83.71,52144.0,83.51,83.71,83.49,83.71,52144.0
2019-04-23 09:30:00,84.0,84.6,83.93,84.6,11416.0,84.0,84.6,83.93,84.6,11416.0
2019-04-23 10:00:00,84.6,84.84,84.57,84.84,10678.0,84.6,84.84,84.57,84.84,10678.0
2019-04-23 10:30:00,84.84,85.12,84.73,85.07,24288.0,84.84,85.12,84.73,85.07,24288.0
2019-04-23 11:00:00,85.08,85.54,85.06,85.49,18799.0,85.08,85.54,85.06,85.49,18799.0
2019-04-23 11:30:00,85.47,85.68,85.43,85.64,11303.0,85.47,85.68,85.43,85.64,11303.0
2019-04-23 12:00:00,85.66,85.91,85.66,85.85,14137.0,85.66,85.91,85.66,85.85,14137.0
2019-04-23 12:30:00,85.86,85.93,85.76,85.87,12260.0,85.86,85.93,85.76,85.87,12260.0
2019-04-23 13:00:00,85.9,86.36,85.89,86.23,40649.0,85.9,86.36,85.89,86.23,40649.0
2019-04-23 13:30:00,86.22,86.28,85.99,86.04,14865.0,86.22,86.28,85.99,86.04,14865.0
2019-04-23 14:00:00,86.01,86.11,85.96,86.0,26357.0,86.01,86.11,85.96,86.0,26357.0
2019-04-23 14:30:00,85.95,85.97,85.81,85.89,10430.0,85.95,85.97,85.81,85.89,10430.0
2019-04-23 15:00:00,85.86,86.11,85.79,86.03,63452.0,85.86,86.11,85.79,86.03,63452.0
2019-04-23 15:30:00,86.03,86.08,85.9,86.04,74851.0,86.03,86.08,85.9,86.04,74851.0
2019-04-24 09:30:00,85.88,86.25,85.54,86.19,19098.0,85.88,86.25,85.54,86.19,19098.0
2019-04-24 10:00:00,86.19,86.19,85.92,86.0,25272.0,86.19,86.19,85.92,86.0,25272.0
2019-04-24 10:30:00,86.0,86.14,85.93,86.08,58787.0,86.0,86.14,85.93,86.08,58787.0
2019-04-24 11:00:00,86.09,86.4,86.06,86.2,15004.0,86.09,86.4,86.06,86.2,15004.0
2019-04-24 11:30:00,86.22,86.26,85.9,85.93,9951.0,86.22,86.26,85.9,85.93,9951.0
2019-04-24 12:00:00,85.93,86.0,85.83,85.98,9224.0,85.93,86.0,85.83,85.98,9224.0
2019-04-24 12:30:00,85.96,86.07,85.81,85.81,8995.0,85.96,86.07,85.81,85.81,8995.0
2019-04-24 13:00:00,85.71,85.93,85.69,85.91,8609.0,85.71,85.93,85.69,85.91,8609.0
2019-04-24 13:30:00,85.9,85.97,85.84,85.94,6186.0,85.9,85.97,85.84,85.94,6186.0
2019-04-24 14:00:00,85.92,86.21,85.92,86.2,6113.0,85.92,86.21,85.92,86.2,6113.0
2019-04-24 14:30:00,86.2,86.54,86.18,86.49,13960.0,86.2,86.54,86.18,86.49,13960.0
2019-04-24 15:00:00,86.51,86.62,86.5,86.5,14795.0,86.51,86.62,86.5,86.5,14795.0
2019-04-24 15:30:00,86.5,86.55,86.07,86.1,51446.0,86.5,86.55,86.07,86.1,51446.0
2019-04-25 09:30:00,85.82,85.82,84.69,85.06,11049.0,85.82,85.82,84.69,85.06,11049.0
2019-04-25 10:00:00,85.11,85.11,84.21,84.38,14493.0,85.11,85.11,84.21,84.38,14493.0
2019-04-25 10:30:00,84.38,84.44,84.19,84.36,15541.0,84.38,84.44,84.19,84.36,15541.0
2019-04-25 11:00:00,84.41,84.63,84.24,84.62,9518.0,84.41,84.63,84.24,84.62,9518.0
2019-04-25 11:30:00,84.66,84.84,84.57,84.75,6455.0,84.66,84.84,84.57,84.75,6455.0
2019-04-25 12:00:00,84.77,84.87,84.71,84.71,53846.0,84.77,84.87,84.71,84.71,53846.0
2019-04-25 12:30:00,84.66,84.76,84.55,84.58,3952.0,84.66,84.76,84.55,84.58,3952.0
2019-04-25 13:00:00,84.6,84.6,84.37,84.52,6310.0,84.6,84.6,84.37,84.52,6310.0
2019-04-25 13:30:00,84.5,84.55,84.36,84.55,8438.0,84.5,84.55,84.36,84.55,8438.0
2019-04-25 14:00:00,84.56,84.58,84.42,84.47,6873.0,84.56,84.58,84.42,84.47,6873.0
2019-04-25 14:30:00,84.48,84.49,84.32,84.4,12545.0,84.48,84.49,84.32,84.4,12545.0
2019-04-25 15:00:00,84.39,84.4,84.22,84.22,12852.0,84.39,84.4,84.22,84.22,12852.0
2019-04-25 15:30:00,84.24,84.25,83.73,83.74,64207.0,84.24,84.25,83.73,83.74,64207.0
2019-04-26 09:30:00,83.75,83.8,83.2,83.66,30890.0,83.75,83.8,83.2,83.66,30890.0
2019-04-26 10:00:00,83.66,84.1,83.5,84.1,11270.0,83.66,84.1,83.5,84.1,11270.0
2019-04-26 10:30:00,84.11,84.64,84.07,84.5,18969.0,84.11,84.64,84.07,84.5,18969.0
2019-04-26 11:00:00,84.55,84.79,84.53,84.59,8681.0,84.55,84.79,84.53,84.59,8681.0
2019-04-26 11:30:00,84.65,84.65,84.32,84.47,13551.0,84.65,84.65,84.32,84.47,13551.0
2019-04-26 12:00:00,84.47,84.66,84.43,84.49,11019.0,84.47,84.66,84.43,84.49,11019.0
2019-04-26 12:30:00,84.48,84.49,84.0,84.31,32379.0,84.48,84.49,84.0,84.31,32379.0
2019-04-26 13:00:00,84.3,84.33,84.18,84.33,6402.0,84.3,84.33,84.18,84.33,6402.0
2019-04-26 13:30:00,84.33,84.4,84.24,84.35,9379.0,84.33,84.4,84.24,84.35,9379.0
2019-04-26 14:00:00,84.36,84.46,84.24,84.46,10076.0,84.36,84.46,84.24,84.46,10076.0
2019-04-26 14:30:00,84.46,84.6,84.44,84.58,11061.0,84.46,84.6,84.44,84.58,11061.0
2019-04-26 15:00:00,84.67,84.8,84.64,84.7,14421.0,84.67,84.8,84.64,84.7,14421.0
2019-04-26 15:30:00,84.69,85.06,84.69,84.96,84424.0,84.69,85.06,84.69,84.96,84424.0
2019-04-29 09:30:00,85.02,85.51,84.64,85.24,19545.0,85.02,85.51,84.64,85.24,19545.0
2019-04-29 10:00:00,85.24,85.24,84.88,85.12,6582.0,85.24,85.24,84.88,85.12,6582.0
2019-04-29 10:30:00,85.0,85.34,85.0,85.21,4611.0,85.0,85.34,85.0,85.21,4611.0
2019-04-29 11:00:00,85.25,85.36,85.18,85.3,5847.0,85.25,85.36,85.18,85.3,5847.0
2019-04-29 11:30:00,85.29,85.39,85.21,85.29,6335.0,85.29,85.39,85.21,85.29,6335.0
2019-04-29 12:00:00,85.22,85.4,85.22,85.35,3216.0,85.22,85.4,85.22,85.35,3216.0
2019-04-29 12:30:00,85.41,85.42,85.26,85.42,5874.0,85.41,85.42,85.26,85.42,5874.0
2019-04-29 13:00:00,85.42,85.43,85.26,85.31,3615.0,85.42,85.43,85.26,85.31,3615.0
2019-04-29 13:30:00,85.34,85.38,85.22,85.33,6676.0,85.34,85.38,85.22,85.33,6676.0
2019-04-29 14:00:00,85.34,85.39,85.18,85.21,5731.0,85.34,85.39,85.18,85.21,5731.0
2019-04-29 14:30:00,85.17,85.17,84.95,85.1,6047.0,85.17,85.17,84.95,85.1,6047.0
2019-04-29 15:00:00,85.11,85.11,84.97,85.03,7448.0,85.11,85.11,84.97,85.03,7448.0
2019-04-29 15:30:00,85.05,85.15,84.77,84.78,31027.0,85.05,85.15,84.77,84.78,31027.0
2019-04-30 09:30:00,84.62,84.62,83.91,84.11,19524.0,84.62,84.62,83.91,84.11,19524.0
2019-04-30 10:00:00,84.1,84.33,84.03,84.06,13313.0,84.1,84.33,84.03,84.06,13313.0
2019-04-30 10:30:00,84.06,84.45,84.06,84.18,13031.0,84.06,84.45,84.06,84.18,13031.0
2019-04-30 11:00:00,84.16,84.16,83.52,83.95,10535.0,84.16,84.16,83.52,83.95,10535.0
2019-04-30 11:30:00,83.99,84.23,83.99,84.16,12200.0,83.99,84.23,83.99,84.16,12200.0
2019-04-30 12:00:00,84.19,84.34,84.14,84.34,7203.0,84.19,84.34,84.14,84.34,7203.0
2019-04-30 12:30:00,84.35,84.36,84.14,84.29,10899.0,84.35,84.36,84.14,84.29,10899.0
2019-04-30 13:00:00,84.39,84.51,84.38,84.39,15954.0,84.39,84.51,84.38,84.39,15954.0
2019-04-30 13:30:00,84.4,84.86,84.37,84.86,8211.0,84.4,84.86,84.37,84.86,8211.0
2019-04-30 14:00:00,84.86,84.86,84.61,84.65,7727.0,84.86,84.86,84.61,84.65,7727.0
2019-04-30 14:30:00,84.65,84.76,84.6,84.74,8728.0,84.65,84.76,84.6,84.74,8728.0
2019-04-30 15:00:00,84.75,84.84,84.7,84.72,13261.0,84.75,84.84,84.7,84.72,13261.0
2019-04-30 15:30:00,84.73,84.75,84.52,84.52,70084.0,84.73,84.75,84.52,84.52,70084.0
2019-05-01 09:30:00,85.17,85.37,84.62,84.74,7939.0,85.17,85.37,84.62,84.74,7939.0
2019-05-01 10:00:00,84.66,84.66,84.1,84.1,11541.0,84.66,84.66,84.1,84.1,11541.0
2019-05-01 10:30:00,84.13,84.56,84.01,84.28,19055.0,84.13,84.56,84.01,84.28,19055.0
2019-05-01 11:00:00,84.27,84.53,84.19,84.28,9825.0,84.27,84.53,84.19,84.28,9825.0
2019-05-01 11:30:00,84.28,84.62,84.28,84.59,12523.0,84.28,84.62,84.28,84.59,12523.0
2019-05-01 12:00:00,84.55,84.6,84.41,84.46,6538.0,84.55,84.6,84.41,84.46,6538.0
2019-05-01 12:30:00,84.49,84.49,83.97,84.16,11659.0,84.49,84.49,83.97,84.16,11659.0
2019-05-01 13:00:00,84.15,84.23,84.09,84.15,7409.0,84.15,84.23,84.09,84.15,7409.0
2019-05-01 13:30:00,84.13,84.31,83.98,84.31,13581.0,84.13,84.31,83.98,84.31,13581.0
2019-05-01 14:00:00,84.36,84.62,84.34,84.54,14513.0,84.36,84.62,84.34,84.54,14513.0
2019-05-01 14:30:00,84.52,84.58,84.06,84.18,24121.0,84.52,84.58,84.06,84.18,24121.0
2019-05-01 15:00:00,84.16,84.22,83.94,84.05,23980.0,84.16,84.22,83.94,84.05,23980.0
2019-05-01 15:30:00,83.97,83.97,83.47,83.54,69652.0,83.97,83.97,83.47,83.54,69652.0
2019-05-02 09:30:00,81.59,81.59,77.17,77.37,121574.0,81.59,81.59,77.17,77.37,121574.0
2019-05-02 10:00:00,77.41,79.21,77.19,78.89,101288.0,77.41,79.21,77.19,78.89,101288.0
2019-05-02 10:30:00,78.93,79.17,77.8,77.98,189286.0,78.93,79.17,77.8,77.98,189286.0
2019-05-02 11:00:00,78.06,78.33,76.59,76.79,176391.0,78.06,78.33,76.59,76.79,176391.0
2019-05-02 11:30:00,76.71,77.83,76.58,77.83,72631.0,76.71,77.83,76.58,77.83,72631.0
2019-05-02 12:00:00,77.83,78.0,77.33,77.48,55751.0,77.83,78.0,77.33,77.48,55751.0
2019-05-02 12:30:00,77.52,78.11,77.48,77.87,81297.0,77.52,78.11,77.48,77.87,81297.0
2019-05-02 13:00:00,77.87,78.58,77.71,78.19,94020.0,77.87,78.58,77.71,78.19,94020.0
2019-05-02 13:30:00,78.2,78.21,77.24,77.3,42282.0,78.2,78.21,77.24,77.3,42282.0
2019-05-02 14:00:00,77.32,77.4,76.7,76.92,67765.0,77.32,77.4,76.7,76.92,67765.0
2019-05-02 14:30:00,76.89,76.97,75.7,76.32,182493.0,76.89,76.97,75.7,76.32,182493.0
2019-05-02 15:00:00,76.3,76.56,75.8,75.86,89884.0,76.3,76.56,75.8,75.86,89884.0
2019-05-02 15:30:00,75.83,75.83,74.68,75.2,221011.0,75.83,75.83,74.68,75.2,221011.0
2019-05-03 09:30:00,75.1,76.21,75.1,75.73,73376.0,75.1,76.21,75.1,75.73,73376.0
2019-05-03 10:00:00,75.7,75.81,75.43,75.58,47864.0,75.7,75.81,75.43,75.58,47864.0
2019-05-03 10:30:00,75.51,75.92,75.5,75.77,18389.0,75.51,75.92,75.5,75.77,18389.0
2019-05-03 11:00:00,75.7,75.92,75.48,75.6,44098.0,75.7,75.92,75.48,75.6,44098.0
2019-05-03 11:30:00,75.56,75.91,75.53,75.91,38058.0,75.56,75.91,75.53,75.91,38058.0
2019-05-03 12:00:00,75.94,76.12,75.89,76.07,21984.0,75.94,76.12,75.89,76.07,21984.0
2019-05-03 12:30:00,76.09,76.16,75.87,75.92,22012.0,76.09,76.16,75.87,75.92,22012.0
2019-05-03 13:00:00,75.96,76.23,75.85,76.04,18039.0,75.96,76.23,75.85,76.04,18039.0
2019-05-03 13:30:00,75.98,76.26,75.98,76.16,16587.0,75.98,76.26,75.98,76.16,16587.0
2019-05-03 14:00:00,76.14,76.16,75.99,76.03,27824.0,76.14,76.16,75.99,76.03,27824.0
2019-05-03 14:30:00,76.02,76.02,75.6,75.67,38676.0,76.02,76.02,75.6,75.67,38676.0
2019-05-03 15:00:00,75.67,75.9,75.53,75.9,35624.0,75.67,75.9,75.53,75.9,35624.0
2019-05-03 15:30:00,75.89,76.24,75.77,76.07,116623.0,75.89,76.24,75.77,76.07,116623.0
2019-05-06 09:30:00,74.14,74.99,73.06,73.42,47843.0,74.14,74.99,73.06,73.42,47843.0
2019-05-06 10:00:00,73.35,73.95,73.23,73.77,41053.0,73.35,73.95,73.23,73.77,41053.0
2019-05-06 10:30:00,73.79,73.97,73.39,73.94,40241.0,73.79,73.97,73.39,73.94,40241.0
2019-05-06 11:00:00,73.96,74.74,73.91,74.72,40702.0,73.96,74.74,73.91,74.72,40702.0
2019-05-06 11:30:00,74.72,74.77,74.22,74.22,21336.0,74.72,74.77,74.22,74.22,21336.0
2019-05-06 12:00:00,74.27,74.37,73.99,73.99,15396.0,74.27,74.37,73.99,73.99,15396.0
2019-05-06 12:30:00,73.99,74.33,73.99,74.03,13269.0,73.99,74.33,73.99,74.03,13269.0
2019-05-06 13:00:00,74.0,74.27,73.96,74.22,13665.0,74.0,74.27,73.96,74.22,13665.0
2019-05-06 13:30:00,74.23,74.33,74.14,74.19,20126.0,74.23,74.33,74.14,74.19,20126.0
2019-05-06 14:00:00,74.2,74.36,74.14,74.29,16076.0,74.2,74.36,74.14,74.29,16076.0
2019-05-06 14:30:00,74.31,74.56,74.28,74.53,12121.0,74.31,74.56,74.28,74.53,12121.0
2019-05-06 15:00:00,74.54,74.8,74.53,74.7,19696.0,74.54,74.8,74.53,74.7,19696.0
2019-05-06 15:30:00,74.69,74.82,74.62,74.78,76519.0,74.69,74.82,74.62,74.78,76519.0
2019-05-07 09:30:00,73.63,74.18,73.42,74.08,26686.0,73.63,74.18,73.42,74.08,26686.0
2019-05-07 10:00:00,74.07,74.08,73.68,74.04,21803.0,74.07,74.08,73.68,74.04,21803.0
2019-05-07 10:30:00,74.09,74.09,73.46,73.83,38420.0,74.09,74.09,73.46,73.83,38420.0
2019-05-07 11:00:00,73.78,74.11,73.7,74.0,27193.0,73.78,74.11,73.7,74.0,27193.0
2019-05-07 11:30:00,74.01,74.09,73.68,73.89,36990.0,74.01,74.09,73.68,73.89,36990.0
2019-05-07 12:00:00,73.85,74.25,73.7,74.22,11545.0,73.85,74.25,73.7,74.22,11545.0
2019-05-07 12:30:00,74.24,74.24,73.97,73.98,10598.0,74.24,74.24,73.97,73.98,10598.0
2019-05-07 13:00:00,73.92,73.97,73.25,73.25,62137.0,73.92,73.97,73.25,73.25,62137.0
2019-05-07 13:30:00,73.32,73.43,73.14,73.32,12909.0,73.32,73.43,73.14,73.32,12909.0
2019-05-07 14:00:00,73.22,73.32,73.04,73.06,10397.0,73.22,73.32,73.04,73.06,10397.0
2019-05-07 14:30:00,73.11,73.15,72.84,73.12,11038.0,73.11,73.15,72.84,73.12,11038.0
2019-05-07 15:00:00,73.08,73.28,72.98,73.08,18806.0,73.08,73.28,72.98,73.08,18806.0
2019-05-07 15:30:00,73.03,73.54,72.96,73.41,77486.0,73.03,73.54,72.96,73.41,77486.0
2019-05-08 09:30:00,73.43,73.59,72.79,73.33,27013.0,73.43,73.59,72.79,73.33,27013.0
2019-05-08 10:00:00,73.41,73.48,72.98,72.99,19170.0,73.41,73.48,72.98,72.99,19170.0
2019-05-08 10:30:00,73.0,73.12,72.74,73.04,15198.0,73.0,73.12,72.74,73.04,15198.0
2019-05-08 11:00:00,73.07,73.53,73.05,73.06,17818.0,73.07,73.53,73.05,73.06,17818.0
2019-05-08 11:30:00,73.06,73.06,72.67,73.01,12619.0,73.06,73.06,72.67,73.01,12619.0
2019-05-08 12:00:00,72.87,72.91,72.65,72.74,11632.0,72.87,72.91,72.65,72.74,11632.0
2019-05-08 12:30:00,72.77,72.92,72.72,72.83,11419.0,72.77,72.92,72.72,72.83,11419.0
2019-05-08 13:00:00,72.82,72.85,72.34,72.48,43207.0,72.82,72.85,72.34,72.48,43207.0
2019-05-08 13:30:00,72.51,72.52,72.28,72.34,12912.0,72.51,72.52,72.28,72.34,12912.0
2019-05-08 14:00:00,72.31,72.32,72.11,72.25,13790.0,72.31,72.32,72.11,72.25,13790.0
2019-05-08 14:30:00,72.27,72.34,72.18,72.27,18224.0,72.27,72.34,72.18,72.27,18224.0
2019-05-08 15:00:00,72.26,72.34,72.12,72.3,18639.0,72.26,72.34,72.12,72.3,18639.0
2019-05-08 15:30:00,72.32,72.36,71.71,71.75,89791.0,72.32,72.36,71.71,71.75,89791.0
2019-05-09 09:30:00,70.68,70.68,69.79,70.26,18266.0,70.68,70.68,69.79,70.26,18266.0
2019-05-09 10:00:00,70.23,70.23,69.83,70.08,31504.0,70.23,70.23,69.83,70.08,31504.0
2019-05-09 10:30:00,70.07,70.42,70.04,70.13,13342.0,70.07,70.42,70.04,70.13,13342.0
2019-05-09 11:00:00,70.04,70.34,69.94,69.99,12489.0,70.04,70.34,69.94,69.99,12489.0
2019-05-09 11:30:00,70.06,70.6,70.04,70.46,18927.0,70.06,70.6,70.04,70.46,18927.0
2019-05-09 12:00:00,70.46,70.61,70.33,70.52,7657.0,70.46,70.61,70.33,70.52,7657.0
2019-05-09 12:30:00,70.6,71.14,70.59,70.95,10619.0,70.6,71.14,70.59,70.95,10619.0
2019-05-09 13:00:00,71.01,71.08,70.74,70.87,7356.0,71.01,71.08,70.74,70.87,7356.0
2019-05-09 13:30:00,70.89,71.05,70.74,70.95,7900.0,70.89,71.05,70.74,70.95,7900.0
2019-05-09 14:00:00,71.02,71.07,70.72,70.75,17152.0,71.02,71.07,70.72,70.75,17152.0
2019-05-09 14:30:00,70.76,70.93,70.51,70.51,8297.0,70.76,70.93,70.51,70.51,8297.0
2019-05-09 15:00:00,70.55,70.69,70.33,70.69,23529.0,70.55,70.69,70.33,70.69,23529.0
2019-05-09 15:30:00,70.68,70.94,70.68,70.86,94842.0,70.68,70.94,70.68,70.86,94842.0
2019-05-10 09:30:00,70.5,70.65,69.89,70.46,14871.0,70.5,70.65,69.89,70.46,14871.0
2019-05-10 10:00:00,70.46,70.53,69.96,70.03,46350.0,70.46,70.53,69.96,70.03,46350.0
2019-05-10 10:30:00,70.05,70.07,69.55,69.79,36383.0,70.05,70.07,69.55,69.79,36383.0
2019-05-10 11:00:00,69.8,70.17,69.6,69.84,18751.0,69.8,70.17,69.6,69.84,18751.0
2019-05-10 11:30:00,69.84,70.1,69.75,70.06,19419.0,69.84,70.1,69.75,70.06,19419.0
2019-05-10 12:00:00,70.16,70.65,70.11,70.62,21029.0,70.16,70.65,70.11,70.62,21029.0
2019-05-10 12:30:00,70.66,70.87,70.49,70.69,13903.0,70.66,70.87,70.49,70.69,13903.0
2019-05-10 13:00:00,70.64,70.86,70.62,70.75,14298.0,70.64,70.86,70.62,70.75,14298.0
2019-05-10 13:30:00,70.69,70.91,70.66,70.77,10547.0,70.69,70.91,70.66,70.77,10547.0
2019-05-10 14:00:00,70.78,70.84,70.47,70.53,15046.0,70.78,70.84,70.47,70.53,15046.0
2019-05-10 14:30:00,70.56,70.99,70.51,70.95,12166.0,70.56,70.99,70.51,70.95,12166.0
2019-05-10 15:00:00,70.95,71.47,70.83,71.39,23121.0,70.95,71.47,70.83,71.39,23121.0
2019-05-10 15:30:00,71.41,71.42,70.77,71.15,71112.0,71.41,71.42,70.77,71.15,71112.0
2019-05-13 09:30:00,69.19,69.89,69.01,69.5,68985.0,69.19,69.89,69.01,69.5,68985.0
2019-05-13 10:00:00,69.52,69.54,68.92,69.27,41336.0,69.52,69.54,68.92,69.27,41336.0
2019-05-13 10:30:00,69.22,69.37,68.97,69.1,20122.0,69.22,69.37,68.97,69.1,20122.0
2019-05-13 11:00:00,69.14,69.17,68.73,68.95,31927.0,69.14,69.17,68.73,68.95,31927.0
2019-05-13 11:30:00,68.95,69.1,68.75,68.91,24848.0,68.95,69.1,68.75,68.91,24848.0
2019-05-13 12:00:00,68.93,69.15,68.69,69.04,51754.0,68.93,69.15,68.69,69.04,51754.0
2019-05-13 12:30:00,69.01,69.13,68.89,68.91,23624.0,69.01,69.13,68.89,68.91,23624.0
2019-05-13 13:00:00,68.88,68.96,68.51,68.51,19526.0,68.88,68.96,68.51,68.51,19526.0
2019-05-13 13:30:00,68.54,68.87,68.47,68.81,15761.0,68.54,68.87,68.47,68.81,15761.0
2019-05-13 14:00:00,68.79,69.22,68.61,69.11,39874.0,68.79,69.22,68.61,69.11,39874.0
2019-05-13 14:30:00,69.14,69.18,68.79,69.02,7234.0,69.14,69.18,68.79,69.02,7234.0
2019-05-13 15:00:00,69.04,69.11,68.41,68.46,29612.0,69.04,69.11,68.41,68.46,29612.0
2019-05-13 15:30:00,68.47,68.48,68.1,68.11,96816.0,68.47,68.48,68.1,68.11,96816.0
2019-05-14 09:30:00,68.36,68.87,68.36,68.69,27905.0,68.36,68.87,68.36,68.69,27905.0
2019-05-14 10:00:00,68.7,69.06,68.64,68.96,15113.0,68.7,69.06,68.64,68.96,15113.0
2019-05-14 10:30:00,68.93,69.01,68.54,68.63,12438.0,68.93,69.01,68.54,68.63,12438.0
2019-05-14 11:00:00,68.68,68.83,68.47,68.72,20324.0,68.68,68.83,68.47,68.72,20324.0
2019-05-14 11:30:00,68.72,68.86,68.64,68.67,12327.0,68.72,68.86,68.64,68.67,12327.0
2019-05-14 12:00:00,68.65,68.73,68.52,68.64,13570.0,68.65,68.73,68.52,68.64,13570.0
2019-05-14 12:30:00,68.65,68.78,68.62,68.62,10407.0,68.65,68.78,68.62,68.62,10407.0
2019-05-14 13:00:00,68.62,68.82,68.62,68.75,11566.0,68.62,68.82,68.62,68.75,11566.0
2019-05-14 13:30:00,68.78,68.91,68.77,68.89,11044.0,68.78,68.91,68.77,68.89,11044.0
2019-05-14 14:00:00,68.9,68.92,68.69,68.87,14942.0,68.9,68.92,68.69,68.87,14942.0
2019-05-14 14:30:00,68.89,68.92,68.67,68.81,17292.0,68.89,68.92,68.67,68.81,17292.0
2019-05-14 15:00:00,68.79,68.98,68.76,68.89,18057.0,68.79,68.98,68.76,68.89,18057.0
2019-05-14 15:30:00,68.87,68.87,68.46,68.48,68319.0,68.87,68.87,68.46,68.48,68319.0
2019-05-15 09:30:00,67.82,69.0,67.56,68.99,45734.0,67.82,69.0,67.56,68.99,45734.0
2019-05-15 10:00:00,68.99,69.18,68.22,68.94,30576.0,68.99,69.18,68.22,68.94,30576.0
2019-05-15 10:30:00,68.93,69.0,68.57,68.58,12748.0,68.93,69.0,68.57,68.58,12748.0
2019-05-15 11:00:00,68.65,68.68,68.4,68.68,17790.0,68.65,68.68,68.4,68.68,17790.0
2019-05-15 11:30:00,68.67,68.75,68.56,68.71,14854.0,68.67,68.75,68.56,68.71,14854.0
2019-05-15 12:00:00,68.73,69.03,68.73,68.88,17709.0,68.73,69.03,68.73,68.88,17709.0
2019-05-15 12:30:00,68.84,69.13,68.82,68.87,20522.0,68.84,69.13,68.82,68.87,20522.0
2019-05-15 13:00:00,68.84,68.9,68.61,68.64,22920.0,68.84,68.9,68.61,68.64,22920.0
2019-05-15 13:30:00,68.66,68.85,68.66,68.82,17489.0,68.66,68.85,68.66,68.82,17489.0
2019-05-15 14:00:00,68.81,68.98,68.81,68.97,17373.0,68.81,68.98,68.81,68.97,17373.0
2019-05-15 14:30:00,68.95,69.08,68.83,68.84,27344.0,68.95,69.08,68.83,68.84,27344.0
2019-05-15 15:00:00,68.83,69.08,68.82,69.08,12248.0,68.83,69.08,68.82,69.08,12248.0
2019-05-15 15:30:00,69.06,69.09,68.79,68.91,47250.0,69.06,69.09,68.79,68.91,47250.0
2019-05-16 09:30:00,69.02,69.2,68.69,68.75,24345.0,69.02,69.2,68.69,68.75,24345.0
2019-05-16 10:00:00,68.76,68.82,68.48,68.81,23711.0,68.76,68.82,68.48,68.81,23711.0
2019-05-16 10:30:00,68.82,69.01,68.72,68.91,22037.0,68.82,69.01,68.72,68.91,22037.0
2019-05-16 11:00:00,68.91,69.01,68.87,68.94,17400.0,68.91,69.01,68.87,68.94,17400.0
2019-05-16 11:30:00,68.94,69.26,68.93,69.11,15913.0,68.94,69.26,68.93,69.11,15913.0
2019-05-16 12:00:00,69.09,69.2,69.01,69.03,8657.0,69.09,69.2,69.01,69.03,8657.0
2019-05-16 12:30:00,69.05,69.12,68.92,68.95,8700.0,69.05,69.12,68.92,68.95,8700.0
2019-05-16 13:00:00,69.0,69.0,68.74,68.8,21449.0,69.0,69.0,68.74,68.8,21449.0
2019-05-16 13:30:00,68.8,68.82,68.67,68.75,14468.0,68.8,68.82,68.67,68.75,14468.0
2019-05-16 14:00:00,68.74,68.86,68.68,68.84,12263.0,68.74,68.86,68.68,68.84,12263.0
2019-05-16 14:30:00,68.85,68.97,68.72,68.83,26752.0,68.85,68.97,68.72,68.83,26752.0
2019-05-16 15:00:00,68.82,68.85,68.67,68.84,22610.0,68.82,68.85,68.67,68.84,22610.0
2019-05-16 15:30:00,68.83,68.84,68.62,68.83,52342.0,68.83,68.84,68.62,68.83,52342.0
2019-05-17 09:30:00,67.88,68.22,67.65,68.04,58387.0,67.88,68.22,67.65,68.04,58387.0
2019-05-17 10:00:00,68.05,68.33,67.99,68.15,79244.0,68.05,68.33,67.99,68.15,79244.0
2019-05-17 10:30:00,68.13,68.5,67.81,68.28,127824.0,68.13,68.5,67.81,68.28,127824.0
2019-05-17 11:00:00,68.31,68.4,67.9,67.93,48393.0,68.31,68.4,67.9,67.93,48393.0
2019-05-17 11:30:00,67.93,67.93,67.38,67.42,13656.0,67.93,67.93,67.38,67.42,13656.0
2019-05-17 12:00:00,67.42,67.48,67.29,67.29,5812.0,67.42,67.48,67.29,67.29,5812.0
2019-05-17 12:30:00,67.25,67.43,67.15,67.24,12020.0,67.25,67.43,67.15,67.24,12020.0
2019-05-17 13:00:00,67.22,67.33,66.98,67.0,38967.0,67.22,67.33,66.98,67.0,38967.0
2019-05-17 13:30:00,67.0,67.46,66.92,67.41,216086.0,67.0,67.46,66.92,67.41,216086.0
2019-05-17 14:00:00,67.4,67.51,67.15,67.19,20681.0,67.4,67.51,67.15,67.19,20681.0
2019-05-17 14:30:00,67.2,67.21,66.95,67.11,21819.0,67.2,67.21,66.95,67.11,21819.0
2019-05-17 15:00:00,67.11,67.11,66.58,66.75,17869.0,67.11,67.11,66.58,66.75,17869.0
2019-05-17 15:30:00,66.73,66.73,66.3,66.47,112675.0,66.73,66.73,66.3,66.47,112675.0
2019-05-20 09:30:00,65.67,66.64,65.19,66.64,65290.0,65.67,66.64,65.19,66.64,65290.0
2019-05-20 10:00:00,66.53,66.94,66.24,66.94,33228.0,66.53,66.94,66.24,66.94,33228.0
2019-05-20 10:30:00,66.89,67.31,66.83,67.29,22140.0,66.89,67.31,66.83,67.29,22140.0
2019-05-20 11:00:00,67.26,67.34,67.04,67.2,14408.0,67.26,67.34,67.04,67.2,14408.0
2019-05-20 11:30:00,67.31,67.66,67.21,67.43,40091.0,67.31,67.66,67.21,67.43,40091.0
2019-05-20 12:00:00,67.43,67.67,67.35,67.35,22990.0,67.43,67.67,67.35,67.35,22990.0
2019-05-20 12:30:00,67.28,67.35,67.12,67.19,8300.0,67.28,67.35,67.12,67.19,8300.0
2019-05-20 13:00:00,67.11,67.24,66.96,67.08,19300.0,67.11,67.24,66.96,67.08,19300.0
2019-05-20 13:30:00,67.06,67.2,67.01,67.06,9135.0,67.06,67.2,67.01,67.06,9135.0
2019-05-20 14:00:00,67.07,67.07,66.81,66.87,11781.0,67.07,67.07,66.81,66.87,11781.0
2019-05-20 14:30:00,66.88,66.92,66.61,66.67,21960.0,66.88,66.92,66.61,66.67,21960.0
2019-05-20 15:00:00,66.67,66.72,66.47,66.67,17579.0,66.67,66.72,66.47,66.67,17579.0
2019-05-20 15:30:00,66.66,66.9,66.65,66.73,70220.0,66.66,66.9,66.65,66.73,70220.0
2019-05-21 09:30:00,67.47,68.09,67.41,68.04,49122.0,67.47,68.09,67.41,68.04,49122.0
2019-05-21 10:00:00,68.13,68.13,67.85,68.12,31596.0,68.13,68.13,67.85,68.12,31596.0
2019-05-21 10:30:00,68.16,68.44,67.86,68.17,58602.0,68.16,68.44,67.86,68.17,58602.0
2019-05-21 11:00:00,68.17,68.31,68.02,68.17,17690.0,68.17,68.31,68.02,68.17,17690.0
2019-05-21 11:30:00,68.2,68.2,67.91,67.93,9804.0,68.2,68.2,67.91,67.93,9804.0
2019-05-21 12:00:00,67.94,68.1,67.94,68.02,8073.0,67.94,68.1,67.94,68.02,8073.0
2019-05-21 12:30:00,68.0,68.05,67.92,68.05,6638.0,68.0,68.05,67.92,68.05,6638.0
2019-05-21 13:00:00,68.1,68.1,67.96,68.02,7525.0,68.1,68.1,67.96,68.02,7525.0
2019-05-21 13:30:00,68.01,68.08,67.89,68.01,6659.0,68.01,68.08,67.89,68.01,6659.0
2019-05-21 14:00:00,68.0,68.14,67.87,68.14,13652.0,68.0,68.14,67.87,68.14,13652.0
2019-05-21 14:30:00,68.16,68.23,68.0,68.04,13951.0,68.16,68.23,68.0,68.04,13951.0
2019-05-21 15:00:00,68.04,68.18,68.04,68.18,17646.0,68.04,68.18,68.04,68.18,17646.0
2019-05-21 15:30:00,68.17,68.27,68.02,68.17,82658.0,68.17,68.27,68.02,68.17,82658.0
2019-05-22 09:30:00,67.82,68.4,67.82,68.16,17060.0,67.82,68.4,67.82,68.16,17060.0
2019-05-22 10:00:00,68.15,68.17,67.56,68.1,35352.0,68.15,68.17,67.56,68.1,35352.0
2019-05-22 10:30:00,68.09,68.1,67.43,67.49,21961.0,68.09,68.1,67.43,67.49,21961.0
2019-05-22 11:00:00,67.47,67.56,67.23,67.42,27235.0,67.47,67.56,67.23,67.42,27235.0
2019-05-22 11:30:00,67.45,67.48,67.23,67.43,16474.0,67.45,67.48,67.23,67.43,16474.0
2019-05-22 12:00:00,67.4,67.43,67.05,67.18,19896.0,67.4,67.43,67.05,67.18,19896.0
2019-05-22 12:30:00,67.16,67.16,66.76,66.78,13760.0,67.16,67.16,66.76,66.78,13760.0
2019-05-22 13:00:00,66.75,67.03,66.73,66.97,15777.0,66.75,67.03,66.73,66.97,15777.0
2019-05-22 13:30:00,66.97,67.07,66.84,66.85,20424.0,66.97,67.07,66.84,66.85,20424.0
2019-05-22 14:00:00,66.79,66.79,66.45,66.51,23571.0,66.79,66.79,66.45,66.51,23571.0
2019-05-22 14:30:00,66.5,66.72,66.5,66.7,26116.0,66.5,66.72,66.5,66.7,26116.0
2019-05-22 15:00:00,66.72,66.82,66.58,66.58,65840.0,66.72,66.82,66.58,66.58,65840.0
2019-05-22 15:30:00,66.58,66.63,66.33,66.4,100906.0,66.58,66.63,66.33,66.4,100906.0
2019-05-23 09:30:00,65.34,65.5,64.82,64.94,20078.0,65.34,65.5,64.82,64.94,20078.0
2019-05-23 10:00:00,64.83,65.09,64.79,64.94,23760.0,64.83,65.09,64.79,64.94,23760.0
2019-05-23 10:30:00,64.92,65.66,64.86,65.63,42380.0,64.92,65.66,64.86,65.63,42380.0
2019-05-23 11:00:00,65.64,65.67,65.05,65.09,22565.0,65.64,65.67,65.05,65.09,22565.0
2019-05-23 11:30:00,65.09,65.16,64.87,64.99,20370.0,65.09,65.16,64.87,64.99,20370.0
2019-05-23 12:00:00,64.97,65.25,64.97,65.22,22796.0,64.97,65.25,64.97,65.22,22796.0
2019-05-23 12:30:00,65.23,65.25,64.97,65.01,15399.0,65.23,65.25,64.97,65.01,15399.0
2019-05-23 13:00:00,64.98,65.09,64.82,64.89,12235.0,64.98,65.09,64.82,64.89,12235.0
2019-05-23 13:30:00,64.9,64.96,64.78,64.8,14112.0,64.9,64.96,64.78,64.8,14112.0
2019-05-23 14:00:00,64.85,64.92,64.71,64.74,12542.0,64.85,64.92,64.71,64.74,12542.0
2019-05-23 14:30:00,64.75,64.87,64.69,64.69,14383.0,64.75,64.87,64.69,64.69,14383.0
2019-05-23 15:00:00,64.76,65.18,64.61,65.11,26499.0,64.76,65.18,64.61,65.11,26499.0
2019-05-23 15:30:00,65.11,65.17,64.84,64.97,119774.0,65.11,65.17,64.84,64.97,119774.0
2019-05-24 09:30:00,65.51,65.58,64.9,65.13,17934.0,65.51,65.58,64.9,65.13,17934.0
2019-05-24 10:00:00,65.16,65.33,65.12,65.17,25645.0,65.16,65.33,65.12,65.17,25645.0
2019-05-24 10:30:00,65.14,65.24,64.97,64.99,38532.0,65.14,65.24,64.97,64.99,38532.0
2019-05-24 11:00:00,64.98,65.02,64.87,64.98,14947.0,64.98,65.02,64.87,64.98,14947.0
2019-05-24 11:30:00,65.02,65.1,65.01,65.03,13090.0,65.02,65.1,65.01,65.03,13090.0
2019-05-24 12:00:00,65.04,65.49,65.02,65.49,18211.0,65.04,65.49,65.02,65.49,18211.0
2019-05-24 12:30:00,65.52,65.82,65.52,65.81,12409.0,65.52,65.82,65.52,65.81,12409.0
2019-05-24 13:00:00,65.83,65.88,65.68,65.74,13902.0,65.83,65.88,65.68,65.74,13902.0
2019-05-24 13:30:00,65.74,65.86,65.69,65.69,8772.0,65.74,65.86,65.69,65.69,8772.0
2019-05-24 14:00:00,65.71,65.71,65.41,65.41,10909.0,65.71,65.71,65.41,65.41,10909.0
2019-05-24 14:30:00,65.42,65.52,65.38,65.51,16379.0,65.42,65.52,65.38,65.51,16379.0
2019-05-24 15:00:00,65.52,65.62,65.41,65.46,21409.0,65.52,65.62,65.41,65.46,21409.0
2019-05-24 15:30:00,65.43,65.45,65.11,65.26,66268.0,65.43,65.45,65.11,65.26,66268.0
2019-05-28 09:30:00,65.42,65.55,65.22,65.52,46025.0,65.42,65.55,65.22,65.52,46025.0
2019-05-28 10:00:00,65.5,65.5,64.83,65.31,28953.0,65.5,65.5,64.83,65.31,28953.0
2019-05-28 10:30:00,65.27,65.33,64.97,65.05,75114.0,65.27,65.33,64.97,65.05,75114.0
2019-05-28 11:00:00,65.01,65.24,65.0,65.03,58101.0,65.01,65.24,65.0,65.03,58101.0
2019-05-28 11:30:00,64.98,65.21,64.84,64.97,15257.0,64.98,65.21,64.84,64.97,15257.0
2019-05-28 12:00:00,65.0,65.3,64.96,65.05,40067.0,65.0,65.3,64.96,65.05,40067.0
2019-05-28 12:30:00,65.01,65.07,64.85,64.93,8099.0,65.01,65.07,64.85,64.93,8099.0
2019-05-28 13:00:00,64.9,64.92,64.79,64.84,5712.0,64.9,64.92,64.79,64.84,5712.0
2019-05-28 13:30:00,64.86,65.39,64.86,65.39,326964.0,64.86,65.39,64.86,65.39,326964.0
2019-05-28 14:00:00,65.39,65.64,65.34,65.62,22867.0,65.39,65.64,65.34,65.62,22867.0
2019-05-28 14:30:00,65.62,65.7,65.44,65.7,18042.0,65.62,65.7,65.44,65.7,18042.0
2019-05-28 15:00:00,65.69,65.74,65.57,65.59,24793.0,65.69,65.74,65.57,65.59,24793.0
2019-05-28 15:30:00,65.59,65.65,65.13,65.27,93941.0,65.59,65.65,65.13,65.27,93941.0
2019-05-29 09:30:00,64.66,64.78,64.27,64.7,30529.0,64.66,64.78,64.27,64.7,30529.0
2019-05-29 10:00:00,64.81,65.39,64.8,65.37,33922.0,64.81,65.39,64.8,65.37,33922.0
2019-05-29 10:30:00,65.36,65.45,65.13,65.16,18843.0,65.36,65.45,65.13,65.16,18843.0
2019-05-29 11:00:00,65.14,65.24,64.73,64.81,21682.0,65.14,65.24,64.73,64.81,21682.0
2019-05-29 11:30:00,64.85,64.96,64.48,64.53,17842.0,64.85,64.96,64.48,64.53,17842.0
2019-05-29 12:00:00,64.52,64.73,64.48,64.72,24963.0,64.52,64.73,64.48,64.72,24963.0
2019-05-29 12:30:00,64.73,64.79,64.66,64.7,17435.0,64.73,64.79,64.66,64.7,17435.0
2019-05-29 13:00:00,64.7,65.28,64.7,65.05,23616.0,64.7,65.28,64.7,65.05,23616.0
2019-05-29 13:30:00,65.04,65.22,65.01,65.14,16547.0,65.04,65.22,65.01,65.14,16547.0
2019-05-29 14:00:00,65.17,65.22,64.9,64.94,20342.0,65.17,65.22,64.9,64.94,20342.0
2019-05-29 14:30:00,64.93,64.93,64.48,64.59,22890.0,64.93,64.93,64.48,64.59,22890.0
2019-05-29 15:00:00,64.56,64.65,64.47,64.58,36219.0,64.56,64.65,64.47,64.58,36219.0
2019-05-29 15:30:00,64.58,64.81,64.49,64.57,85476.0,64.58,64.81,64.49,64.57,85476.0
2019-05-30 09:30:00,64.59,65.61,64.54,65.55,9711.0,64.59,65.61,64.54,65.55,9711.0
2019-05-30 10:00:00,65.55,65.63,65.19,65.28,18017.0,65.55,65.63,65.19,65.28,18017.0
2019-05-30 10:30:00,65.28,65.38,64.96,65.0,13532.0,65.28,65.38,64.96,65.0,13532.0
2019-05-30 11:00:00,65.0,65.03,64.54,64.58,18283.0,65.0,65.03,64.54,64.58,18283.0
2019-05-30 11:30:00,64.58,64.68,64.49,64.67,10211.0,64.58,64.68,64.49,64.67,10211.0
2019-05-30 12:00:00,64.71,64.71,64.45,64.46,8571.0,64.71,64.71,64.45,64.46,8571.0
2019-05-30 12:30:00,64.47,64.68,64.44,64.6,12296.0,64.47,64.68,64.44,64.6,12296.0
2019-05-30 13:00:00,64.56,64.57,64.36,64.48,17843.0,64.56,64.57,64.36,64.48,17843.0
2019-05-30 13:30:00,64.44,64.49,64.32,64.43,7421.0,64.44,64.49,64.32,64.43,7421.0
2019-05-30 14:00:00,64.43,64.5,64.18,64.26,9750.0,64.43,64.5,64.18,64.26,9750.0
2019-05-30 14:30:00,64.2,64.48,64.08,64.4,62443.0,64.2,64.48,64.08,64.4,62443.0
2019-05-30 15:00:00,64.37,64.62,64.19,64.59,22101.0,64.37,64.62,64.19,64.59,22101.0
2019-05-30 15:30:00,64.58,64.76,64.47,64.57,77517.0,64.58,64.76,64.47,64.57,77517.0
2019-05-31 09:30:00,63.75,64.12,63.35,63.78,16844.0,63.75,64.12,63.35,63.78,16844.0
2019-05-31 10:00:00,63.87,63.94,63.39,63.56,49490.0,63.87,63.94,63.39,63.56,49490.0
2019-05-31 10:30:00,63.62,63.86,63.56,63.75,16947.0,63.62,63.86,63.56,63.75,16947.0
2019-05-31 11:00:00,63.74,63.74,63.32,63.44,30015.0,63.74,63.74,63.32,63.44,30015.0
2019-05-31 11:30:00,63.44,63.53,63.27,63.44,22314.0,63.44,63.53,63.27,63.44,22314.0
2019-05-31 12:00:00,63.46,63.46,62.97,62.99,18309.0,63.46,63.46,62.97,62.99,18309.0
2019-05-31 12:30:00,63.02,63.13,62.79,62.85,16261.0,63.02,63.13,62.79,62.85,16261.0
2019-05-31 13:00:00,62.84,63.0,62.81,63.0,10281.0,62.84,63.0,62.81,63.0,10281.0
2019-05-31 13:30:00,63.01,63.09,62.95,63.02,10018.0,63.01,63.09,62.95,63.02,10018.0
2019-05-31 14:00:00,63.04,63.04,62.77,62.78,18966.0,63.04,63.04,62.77,62.78,18966.0
2019-05-31 14:30:00,62.77,62.87,62.71,62.73,12385.0,62.77,62.87,62.71,62.73,12385.0
2019-05-31 15:00:00,62.73,62.74,62.35,62.48,26502.0,62.73,62.74,62.35,62.48,26502.0
2019-05-31 15:30:00,62.46,62.79,62.41,62.66,71516.0,62.46,62.79,62.41,62.66,71516.0
2019-06-03 09:30:00,62.69,63.74,62.66,63.63,18634.0,62.69,63.74,62.66,63.63,18634.0
2019-06-03 10:00:00,63.63,64.3,63.6,64.08,24825.0,63.63,64.3,63.6,64.08,24825.0
2019-06-03 10:30:00,64.08,64.3,64.04,64.22,17087.0,64.08,64.3,64.04,64.22,17087.0
2019-06-03 11:00:00,64.23,64.25,63.51,63.62,17461.0,64.23,64.25,63.51,63.62,17461.0
2019-06-03 11:30:00,63.68,63.7,63.4,63.4,20231.0,63.68,63.7,63.4,63.4,20231.0
2019-06-03 12:00:00,63.42,63.47,63.15,63.15,16656.0,63.42,63.47,63.15,63.15,16656.0
2019-06-03 12:30:00,63.16,63.44,63.12,63.38,13700.0,63.16,63.44,63.12,63.38,13700.0
2019-06-03 13:00:00,63.36,63.74,63.22,63.49,21765.0,63.36,63.74,63.22,63.49,21765.0
2019-06-03 13:30:00,63.46,63.64,63.14,63.63,9498.0,63.46,63.64,63.14,63.63,9498.0
2019-06-03 14:00:00,63.55,63.67,63.34,63.4,19770.0,63.55,63.67,63.34,63.4,19770.0
2019-06-03 14:30:00,63.48,63.5,62.89,62.98,18271.0,63.48,63.5,62.89,62.98,18271.0
2019-06-03 15:00:00,62.94,63.21,62.73,62.97,48086.0,62.94,63.21,62.73,62.97,48086.0
2019-06-03 15:30:00,62.96,63.67,62.88,63.53,124659.0,62.96,63.67,62.88,63.53,124659.0
2019-06-04 09:30:00,64.4,64.87,64.32,64.7,20421.0,64.4,64.87,64.32,64.7,20421.0
2019-06-04 10:00:00,64.7,64.95,64.52,64.91,23041.0,64.7,64.95,64.52,64.91,23041.0
2019-06-04 10:30:00,64.94,65.4,64.88,65.4,22055.0,64.94,65.4,64.88,65.4,22055.0
2019-06-04 11:00:00,65.4,65.56,65.0,65.45,61232.0,65.4,65.56,65.0,65.45,61232.0
2019-06-04 11:30:00,65.44,65.45,65.15,65.18,42359.0,65.44,65.45,65.15,65.18,42359.0
2019-06-04 12:00:00,65.17,65.25,65.07,65.2,9324.0,65.17,65.25,65.07,65.2,9324.0
2019-06-04 12:30:00,65.19,65.57,65.18,65.49,15912.0,65.19,65.57,65.18,65.49,15912.0
2019-06-04 13:00:00,65.49,65.55,65.38,65.55,15515.0,65.49,65.55,65.38,65.55,15515.0
2019-06-04 13:30:00,65.59,65.72,65.55,65.69,13598.0,65.59,65.72,65.55,65.69,13598.0
2019-06-04 14:00:00,65.7,65.81,65.62,65.7,13052.0,65.7,65.81,65.62,65.7,13052.0
2019-06-04 14:30:00,65.67,66.01,65.65,65.89,23402.0,65.67,66.01,65.65,65.89,23402.0
2019-06-04 15:00:00,65.93,66.15,65.87,66.13,24907.0,65.93,66.15,65.87,66.13,24907.0
2019-06-04 15:30:00,66.16,66.46,66.11,66.35,74435.0,66.16,66.46,66.11,66.35,74435.0
2019-06-05 09:30:00,66.71,67.01,65.36,65.52,29604.0,66.71,67.01,65.36,65.52,29604.0
2019-06-05 10:00:00,65.61,65.81,65.28,65.38,31500.0,65.61,65.81,65.28,65.38,31500.0
2019-06-05 10:30:00,65.36,65.36,65.07,65.28,80541.0,65.36,65.36,65.07,65.28,80541.0
2019-06-05 11:00:00,65.32,65.83,65.3,65.83,23710.0,65.32,65.83,65.3,65.83,23710.0
2019-06-05 11:30:00,65.85,65.97,65.71,65.94,22296.0,65.85,65.97,65.71,65.94,22296.0
2019-06-05 12:00:00,65.94,65.99,65.78,65.99,9039.0,65.94,65.99,65.78,65.99,9039.0
2019-06-05 12:30:00,65.99,66.05,65.8,65.97,8804.0,65.99,66.05,65.8,65.97,8804.0
2019-06-05 13:00:00,65.97,66.18,65.96,66.11,10417.0,65.97,66.18,65.96,66.11,10417.0
2019-06-05 13:30:00,66.09,66.24,66.09,66.23,12349.0,66.09,66.24,66.09,66.23,12349.0
2019-06-05 14:00:00,66.25,66.28,65.98,66.0,13192.0,66.25,66.28,65.98,66.0,13192.0
2019-06-05 14:30:00,65.97,66.01,65.88,65.95,13428.0,65.97,66.01,65.88,65.95,13428.0
2019-06-05 15:00:00,65.94,66.15,65.92,65.97,17012.0,65.94,66.15,65.92,65.97,17012.0
2019-06-05 15:30:00,65.94,65.94,65.59,65.86,50422.0,65.94,65.94,65.59,65.86,50422.0
2019-06-06 09:30:00,65.68,66.25,65.13,65.13,15906.0,65.68,66.25,65.13,65.13,15906.0
2019-06-06 10:00:00,65.13,65.45,65.0,65.05,15530.0,65.13,65.45,65.0,65.05,15530.0
2019-06-06 10:30:00,65.02,65.58,65.01,65.54,21744.0,65.02,65.58,65.01,65.54,21744.0
2019-06-06 11:00:00,65.49,65.58,65.43,65.52,25534.0,65.49,65.58,65.43,65.52,25534.0
2019-06-06 11:30:00,65.48,65.57,65.06,65.11,25365.0,65.48,65.57,65.06,65.11,25365.0
2019-06-06 12:00:00,65.11,65.21,65.03,65.19,16603.0,65.11,65.21,65.03,65.19,16603.0
2019-06-06 12:30:00,65.18,65.2,65.1,65.18,9154.0,65.18,65.2,65.1,65.18,9154.0
2019-06-06 13:00:00,65.2,65.36,65.19,65.33,10949.0,65.2,65.36,65.19,65.33,10949.0
2019-06-06 13:30:00,65.34,65.4,65.31,65.4,9059.0,65.34,65.4,65.31,65.4,9059.0
2019-06-06 14:00:00,65.35,65.54,65.3,65.44,15479.0,65.35,65.54,65.3,65.44,15479.0
2019-06-06 14:30:00,65.43,65.82,65.43,65.62,21622.0,65.43,65.82,65.43,65.62,21622.0
2019-06-06 15:00:00,65.62,65.74,65.55,65.71,22892.0,65.62,65.74,65.55,65.71,22892.0
2019-06-06 15:30:00,65.69,65.91,65.66,65.75,66435.0,65.69,65.91,65.66,65.75,66435.0
2019-06-07 09:30:00,66.2,66.25,65.71,65.95,13050.0,66.2,66.25,65.71,65.95,13050.0
2019-06-07 10:00:00,66.04,66.14,65.91,66.04,14444.0,66.04,66.14,65.91,66.04,14444.0
2019-06-07 10:30:00,66.04,66.74,66.03,66.64,12212.0,66.04,66.74,66.03,66.64,12212.0
2019-06-07 11:00:00,66.73,66.78,66.36,66.36,21093.0,66.73,66.78,66.36,66.36,21093.0
2019-06-07 11:30:00,66.39,66.64,66.32,66.43,56946.0,66.39,66.64,66.32,66.43,56946.0
2019-06-07 12:00:00,66.45,66.61,66.35,66.61,7006.0,66.45,66.61,66.35,66.61,7006.0
2019-06-07 12:30:00,66.65,66.85,66.62,66.79,7489.0,66.65,66.85,66.62,66.79,7489.0
2019-06-07 13:00:00,66.83,66.88,66.68,66.68,7309.0,66.83,66.88,66.68,66.68,7309.0
2019-06-07 13:30:00,66.68,66.83,66.67,66.76,5700.0,66.68,66.83,66.67,66.76,5700.0
2019-06-07 14:00:00,66.76,66.83,66.66,66.78,8497.0,66.76,66.83,66.66,66.78,8497.0
2019-06-07 14:30:00,66.8,66.86,66.74,66.74,16111.0,66.8,66.86,66.74,66.74,16111.0
2019-06-07 15:00:00,66.75,66.8,66.65,66.74,17697.0,66.75,66.8,66.65,66.74,17697.0
2019-06-07 15:30:00,66.71,66.76,66.54,66.58,55665.0,66.71,66.76,66.54,66.58,55665.0
2019-06-10 09:30:00,66.89,68.0,66.84,67.99,13023.0,66.89,68.0,66.84,67.99,13023.0
2019-06-10 10:00:00,68.04,68.59,68.04,68.5,17135.0,68.04,68.59,68.04,68.5,17135.0
2019-06-10 10:30:00,68.56,68.57,68.26,68.45,16963.0,68.56,68.57,68.26,68.45,16963.0
2019-06-10 11:00:00,68.49,68.69,68.49,68.55,20654.0,68.49,68.69,68.49,68.55,20654.0
2019-06-10 11:30:00,68.59,68.81,68.47,68.79,16305.0,68.59,68.81,68.47,68.79,16305.0
2019-06-10 12:00:00,68.81,68.85,68.62,68.65,24760.0,68.81,68.85,68.62,68.65,24760.0
2019-06-10 12:30:00,68.65,68.73,68.59,68.71,12823.0,68.65,68.73,68.59,68.71,12823.0
2019-06-10 13:00:00,68.72,68.86,68.71,68.76,11438.0,68.72,68.86,68.71,68.76,11438.0
2019-06-10 13:30:00,68.78,68.79,68.6,68.74,13630.0,68.78,68.79,68.6,68.74,13630.0
2019-06-10 14:00:00,68.7,68.78,68.55,68.63,55841.0,68.7,68.78,68.55,68.63,55841.0
2019-06-10 14:30:00,68.62,68.86,68.58,68.86,16046.0,68.62,68.86,68.58,68.86,16046.0
2019-06-10 15:00:00,68.86,68.94,68.6,68.6,17009.0,68.86,68.94,68.6,68.6,17009.0
2019-06-10 15:30:00,68.65,68.73,68.39,68.46,60113.0,68.65,68.73,68.39,68.46,60113.0
2019-06-11 09:30:00,69.59,70.14,69.49,69.85,22767.0,69.59,70.14,69.49,69.85,22767.0
2019-06-11 10:00:00,69.9,70.05,69.6,69.87,18881.0,69.9,70.05,69.6,69.87,18881.0
2019-06-11 10:30:00,69.86,70.07,69.72,69.89,15353.0,69.86,70.07,69.72,69.89,15353.0
2019-06-11 11:00:00,69.87,70.1,69.7,69.7,15951.0,69.87,70.1,69.7,69.7,15951.0
2019-06-11 11:30:00,69.76,69.76,69.36,69.5,13982.0,69.76,69.76,69.36,69.5,13982.0
2019-06-11 12:00:00,69.42,69.43,69.21,69.33,11951.0,69.42,69.43,69.21,69.33,11951.0
2019-06-11 12:30:00,69.37,69.56,69.36,69.5,11225.0,69.37,69.56,69.36,69.5,11225.0
2019-06-11 13:00:00,69.51,69.94,69.48,69.87,43809.0,69.51,69.94,69.48,69.87,43809.0
2019-06-11 13:30:00,69.87,70.0,69.8,69.91,23915.0,69.87,70.0,69.8,69.91,23915.0
2019-06-11 14:00:00,69.91,70.03,69.76,69.87,16835.0,69.91,70.03,69.76,69.87,16835.0
2019-06-11 14:30:00,69.9,69.92,69.48,69.67,74186.0,69.9,69.92,69.48,69.67,74186.0
2019-06-11 15:00:00,69.67,69.88,69.62,69.79,20819.0,69.67,69.88,69.62,69.79,20819.0
2019-06-11 15:30:00,69.8,69.93,69.6,69.69,72647.0,69.8,69.93,69.6,69.69,72647.0
2019-06-12 09:30:00,69.61,69.61,68.71,68.76,16683.0,69.61,69.61,68.71,68.76,16683.0
2019-06-12 10:00:00,68.75,68.79,68.32,68.56,24748.0,68.75,68.79,68.32,68.56,24748.0
2019-06-12 10:30:00,68.58,68.85,68.37,68.51,21122.0,68.58,68.85,68.37,68.51,21122.0
2019-06-12 11:00:00,68.48,68.56,68.32,68.52,14366.0,68.48,68.56,68.32,68.52,14366.0
2019-06-12 11:30:00,68.53,68.59,68.1,68.17,9299.0,68.53,68.59,68.1,68.17,9299.0
2019-06-12 12:00:00,68.2,68.43,68.2,68.42,11140.0,68.2,68.43,68.2,68.42,11140.0
2019-06-12 12:30:00,68.42,68.67,68.32,68.54,7933.0,68.42,68.67,68.32,68.54,7933.0
2019-06-12 13:00:00,68.48,68.51,68.19,68.28,6980.0,68.48,68.51,68.19,68.28,6980.0
2019-06-12 13:30:00,68.26,68.43,68.18,68.31,12192.0,68.26,68.43,68.18,68.31,12192.0
2019-06-12 14:00:00,68.32,68.39,68.25,68.25,8512.0,68.32,68.39,68.25,68.25,8512.0
2019-06-12 14:30:00,68.26,68.36,68.18,68.18,18456.0,68.26,68.36,68.18,68.18,18456.0
2019-06-12 15:00:00,68.18,68.29,68.09,68.26,21119.0,68.18,68.29,68.09,68.26,21119.0
2019-06-12 15:30:00,68.26,68.56,68.26,68.43,58399.0,68.26,68.56,68.26,68.43,58399.0
2019-06-13 09:30:00,68.55,69.01,68.4,68.98,17027.0,68.55,69.01,68.4,68.98,17027.0
2019-06-13 10:00:00,68.98,68.98,68.67,68.86,7927.0,68.98,68.98,68.67,68.86,7927.0
2019-06-13 10:30:00,68.85,69.06,68.75,68.77,11787.0,68.85,69.06,68.75,68.77,11787.0
2019-06-13 11:00:00,68.79,69.1,68.79,69.03,12077.0,68.79,69.1,68.79,69.03,12077.0
2019-06-13 11:30:00,68.98,69.22,68.93,69.12,9456.0,68.98,69.22,68.93,69.12,9456.0
2019-06-13 12:00:00,69.12,69.17,69.05,69.16,23247.0,69.12,69.17,69.05,69.16,23247.0
2019-06-13 12:30:00,69.11,69.27,69.05,69.21,6000.0,69.11,69.27,69.05,69.21,6000.0
2019-06-13 13:00:00,69.21,69.23,69.06,69.12,7347.0,69.21,69.23,69.06,69.12,7347.0
2019-06-13 13:30:00,69.14,69.22,69.06,69.15,7082.0,69.14,69.22,69.06,69.15,7082.0
2019-06-13 14:00:00,69.15,69.31,69.15,69.28,14741.0,69.15,69.31,69.15,69.28,14741.0
2019-06-13 14:30:00,69.31,69.39,69.13,69.13,25178.0,69.31,69.39,69.13,69.13,25178.0
2019-06-13 15:00:00,69.12,69.19,69.01,69.1,27324.0,69.12,69.19,69.01,69.1,27324.0
2019-06-13 15:30:00,69.1,69.18,68.94,69.16,49680.0,69.1,69.18,68.94,69.16,49680.0
2019-06-14 09:30:00,68.3,68.37,67.5,67.55,18332.0,68.3,68.37,67.5,67.55,18332.0
2019-06-14 10:00:00,67.64,67.81,67.38,67.79,14662.0,67.64,67.81,67.38,67.79,14662.0
2019-06-14 10:30:00,67.78,67.86,67.56,67.69,10401.0,67.78,67.86,67.56,67.69,10401.0
2019-06-14 11:00:00,67.68,67.69,67.37,67.43,15449.0,67.68,67.69,67.37,67.43,15449.0
2019-06-14 11:30:00,67.42,67.64,67.37,67.45,18041.0,67.42,67.64,67.37,67.45,18041.0
2019-06-14 12:00:00,67.43,67.43,67.19,67.36,9442.0,67.43,67.43,67.19,67.36,9442.0
2019-06-14 12:30:00,67.32,67.4,67.18,67.23,56876.0,67.32,67.4,67.18,67.23,56876.0
2019-06-14 13:00:00,67.18,67.31,67.18,67.31,8540.0,67.18,67.31,67.18,67.31,8540.0
2019-06-14 13:30:00,67.3,67.37,67.24,67.3,9455.0,67.3,67.37,67.24,67.3,9455.0
2019-06-14 14:00:00,67.29,67.55,67.28,67.42,51026.0,67.29,67.55,67.28,67.42,51026.0
2019-06-14 14:30:00,67.43,67.49,67.25,67.28,13725.0,67.43,67.49,67.25,67.28,13725.0
2019-06-14 15:00:00,67.3,67.5,67.29,67.4,17731.0,67.3,67.5,67.29,67.4,17731.0
2019-06-14 15:30:00,67.37,67.46,67.09,67.1,43763.0,67.37,67.46,67.09,67.1,43763.0
2019-06-17 09:30:00,66.89,66.89,66.39,66.66,15808.0,66.89,66.89,66.39,66.66,15808.0
2019-06-17 10:00:00,66.75,67.46,66.75,67.19,9097.0,66.75,67.46,66.75,67.19,9097.0
2019-06-17 10:30:00,67.23,67.27,66.84,66.92,18283.0,67.23,67.27,66.84,66.92,18283.0
2019-06-17 11:00:00,66.87,66.98,66.72,66.9,15268.0,66.87,66.98,66.72,66.9,15268.0
2019-06-17 11:30:00,66.9,67.13,66.86,67.11,13645.0,66.9,67.13,66.86,67.11,13645.0
2019-06-17 12:00:00,67.12,67.23,67.07,67.19,17747.0,67.12,67.23,67.07,67.19,17747.0
2019-06-17 12:30:00,67.16,67.38,67.16,67.27,6152.0,67.16,67.38,67.16,67.27,6152.0
2019-06-17 13:00:00,67.33,67.44,67.31,67.4,8845.0,67.33,67.44,67.31,67.4,8845.0
2019-06-17 13:30:00,67.39,67.54,67.36,67.5,7197.0,67.39,67.54,67.36,67.5,7197.0
2019-06-17 14:00:00,67.53,67.58,67.33,67.37,11525.0,67.53,67.58,67.33,67.37,11525.0
2019-06-17 14:30:00,67.42,67.51,67.3,67.3,9747.0,67.42,67.51,67.3,67.3,9747.0
2019-06-17 15:00:00,67.31,67.31,67.13,67.22,15127.0,67.31,67.31,67.13,67.22,15127.0
2019-06-17 15:30:00,67.19,67.21,66.89,66.99,56656.0,67.19,67.21,66.89,66.99,56656.0
2019-06-18 09:30:00,67.71,68.83,67.41,68.67,20911.0,67.71,68.83,67.41,68.67,20911.0
2019-06-18 10:00:00,68.72,68.96,68.56,68.74,11705.0,68.72,68.96,68.56,68.74,11705.0
2019-06-18 10:30:00,68.81,69.1,68.81,69.03,19219.0,68.81,69.1,68.81,69.03,19219.0
2019-06-18 11:00:00,69.02,69.3,68.94,68.96,13715.0,69.02,69.3,68.94,68.96,13715.0
2019-06-18 11:30:00,68.96,69.05,68.75,68.75,15307.0,68.96,69.05,68.75,68.75,15307.0
2019-06-18 12:00:00,68.7,68.89,68.65,68.79,9778.0,68.7,68.89,68.65,68.79,9778.0
2019-06-18 12:30:00,68.79,68.8,68.62,68.66,10558.0,68.79,68.8,68.62,68.66,10558.0
2019-06-18 13:00:00,68.61,68.71,68.47,68.59,14809.0,68.61,68.71,68.47,68.59,14809.0
2019-06-18 13:30:00,68.64,68.85,68.64,68.85,10600.0,68.64,68.85,68.64,68.85,10600.0
2019-06-18 14:00:00,68.88,68.96,68.77,68.95,12310.0,68.88,68.96,68.77,68.95,12310.0
2019-06-18 14:30:00,68.91,68.97,68.78,68.84,11557.0,68.91,68.97,68.78,68.84,11557.0
2019-06-18 15:00:00,68.85,68.98,68.79,68.94,16740.0,68.85,68.98,68.79,68.94,16740.0
2019-06-18 15:30:00,68.89,68.89,68.58,68.61,85301.0,68.89,68.89,68.58,68.61,85301.0
2019-06-19 09:30:00,69.03,69.15,68.56,68.81,16811.0,69.03,69.15,68.56,68.81,16811.0
2019-06-19 10:00:00,68.8,68.94,68.68,68.83,12066.0,68.8,68.94,68.68,68.83,12066.0
2019-06-19 10:30:00,68.84,69.28,68.82,69.13,19038.0,68.84,69.28,68.82,69.13,19038.0
2019-06-19 11:00:00,69.08,69.14,68.99,69.1,15531.0,69.08,69.14,68.99,69.1,15531.0
2019-06-19 11:30:00,69.1,69.12,68.88,68.92,12835.0,69.1,69.12,68.88,68.92,12835.0
2019-06-19 12:00:00,68.92,69.0,68.76,68.76,13383.0,68.92,69.0,68.76,68.76,13383.0
2019-06-19 12:30:00,68.78,68.78,68.62,68.62,6218.0,68.78,68.78,68.62,68.62,6218.0
2019-06-19 13:00:00,68.66,68.77,68.64,68.67,6729.0,68.66,68.77,68.64,68.67,6729.0
2019-06-19 13:30:00,68.68,68.77,68.54,68.61,6771.0,68.68,68.77,68.54,68.61,6771.0
2019-06-19 14:00:00,68.65,68.98,68.56,68.64,18625.0,68.65,68.98,68.56,68.64,18625.0
2019-06-19 14:30:00,68.59,69.01,68.59,68.98,19305.0,68.59,69.01,68.59,68.98,19305.0
2019-06-19 15:00:00,68.99,69.13,68.96,69.11,16945.0,68.99,69.13,68.96,69.11,16945.0
2019-06-19 15:30:00,69.12,69.3,68.98,69.24,77641.0,69.12,69.3,68.98,69.24,77641.0
2019-06-20 09:30:00,69.02,70.08,68.96,69.97,39136.0,69.02,70.08,68.96,69.97,39136.0
2019-06-20 10:00:00,69.95,70.13,69.75,69.87,14810.0,69.95,70.13,69.75,69.87,14810.0
2019-06-20 10:30:00,69.86,69.97,69.69,69.89,73604.0,69.86,69.97,69.69,69.89,73604.0
2019-06-20 11:00:00,69.86,69.93,69.6,69.65,147463.0,69.86,69.93,69.6,69.65,147463.0
2019-06-20 11:30:00,69.65,69.94,69.57,69.82,25441.0,69.65,69.94,69.57,69.82,25441.0
2019-06-20 12:00:00,69.85,69.88,69.54,69.82,28482.0,69.85,69.88,69.54,69.82,28482.0
2019-06-20 12:30:00,69.9,69.98,69.83,69.98,8331.0,69.9,69.98,69.83,69.98,8331.0
2019-06-20 13:00:00,69.99,70.13,69.99,70.13,12828.0,69.99,70.13,69.99,70.13,12828.0
2019-06-20 13:30:00,70.13,70.19,70.05,70.16,74804.0,70.13,70.19,70.05,70.16,74804.0
2019-06-20 14:00:00,70.13,70.22,69.99,70.12,54231.0,70.13,70.22,69.99,70.12,54231.0
2019-06-20 14:30:00,70.1,70.29,69.79,69.89,42989.0,70.1,70.29,69.79,69.89,42989.0
2019-06-20 15:00:00,69.8,69.82,69.74,69.79,19520.0,69.8,69.82,69.74,69.79,19520.0
2019-06-20 15:30:00,69.79,69.9,69.67,69.81,119388.0,69.79,69.9,69.67,69.81,119388.0
2019-06-21 09:30:00,69.54,69.56,68.78,68.85,75552.0,69.54,69.56,68.78,68.85,75552.0
2019-06-21 10:00:00,68.88,69.53,68.81,69.52,31998.0,68.88,69.53,68.81,69.52,31998.0
2019-06-21 10:30:00,69.55,69.72,69.49,69.6,19156.0,69.55,69.72,69.49,69.6,19156.0
2019-06-21 11:00:00,69.64,69.9,69.63,69.68,11290.0,69.64,69.9,69.63,69.68,11290.0
2019-06-21 11:30:00,69.71,69.92,69.68,69.82,21083.0,69.71,69.92,69.68,69.82,21083.0
2019-06-21 12:00:00,69.81,69.9,69.67,69.84,23319.0,69.81,69.9,69.67,69.84,23319.0
2019-06-21 12:30:00,69.82,69.94,69.74,69.87,7662.0,69.82,69.94,69.74,69.87,7662.0
2019-06-21 13:00:00,69.85,69.88,69.67,69.88,18124.0,69.85,69.88,69.67,69.88,18124.0
2019-06-21 13:30:00,69.88,69.88,69.71,69.72,5371.0,69.88,69.88,69.71,69.72,5371.0
2019-06-21 14:00:00,69.73,69.81,69.71,69.77,28835.0,69.73,69.81,69.71,69.77,28835.0
2019-06-21 14:30:00,69.76,69.85,69.68,69.79,36840.0,69.76,69.85,69.68,69.79,36840.0
2019-06-21 15:00:00,69.8,69.9,69.75,69.79,22017.0,69.8,69.9,69.75,69.79,22017.0
2019-06-21 15:30:00,69.8,69.93,69.66,69.79,66617.0,69.8,69.93,69.66,69.79,66617.0
2019-06-24 09:30:00,69.86,70.41,69.8,70.41,10675.0,69.86,70.41,69.8,70.41,10675.0
2019-06-24 10:00:00,70.44,70.57,70.21,70.25,8806.0,70.44,70.57,70.21,70.25,8806.0
2019-06-24 10:30:00,70.26,70.27,70.0,70.04,7138.0,70.26,70.27,70.0,70.04,7138.0
2019-06-24 11:00:00,70.06,70.23,70.02,70.1,7842.0,70.06,70.23,70.02,70.1,7842.0
2019-06-24 11:30:00,70.1,70.2,69.94,70.05,9439.0,70.1,70.2,69.94,70.05,9439.0
2019-06-24 12:00:00,70.01,70.06,69.91,69.98,7527.0,70.01,70.06,69.91,69.98,7527.0
2019-06-24 12:30:00,69.94,69.97,69.84,69.92,6888.0,69.94,69.97,69.84,69.92,6888.0
2019-06-24 13:00:00,69.92,69.92,69.75,69.76,7904.0,69.92,69.92,69.75,69.76,7904.0
2019-06-24 13:30:00,69.71,69.76,69.55,69.58,5902.0,69.71,69.76,69.55,69.58,5902.0
2019-06-24 14:00:00,69.56,69.58,69.42,69.44,7654.0,69.56,69.58,69.42,69.44,7654.0
2019-06-24 14:30:00,69.45,69.62,69.4,69.62,9411.0,69.45,69.62,69.4,69.62,9411.0
2019-06-24 15:00:00,69.62,69.64,69.5,69.58,14569.0,69.62,69.64,69.5,69.58,14569.0
2019-06-24 15:30:00,69.54,69.55,69.33,69.48,58213.0,69.54,69.55,69.33,69.48,58213.0
2019-06-25 09:30:00,69.5,69.73,69.12,69.73,20694.0,69.5,69.73,69.12,69.73,20694.0
2019-06-25 10:00:00,69.69,69.92,69.59,69.92,10257.0,69.69,69.92,69.59,69.92,10257.0
2019-06-25 10:30:00,69.92,70.06,69.9,70.05,11071.0,69.92,70.06,69.9,70.05,11071.0
2019-06-25 11:00:00,70.05,70.07,69.74,69.74,9434.0,70.05,70.07,69.74,69.74,9434.0
2019-06-25 11:30:00,69.74,69.86,69.69,69.85,8182.0,69.74,69.86,69.69,69.85,8182.0
2019-06-25 12:00:00,69.87,70.04,69.83,69.86,10965.0,69.87,70.04,69.83,69.86,10965.0
2019-06-25 12:30:00,69.89,69.93,69.69,69.69,8045.0,69.89,69.93,69.69,69.69,8045.0
2019-06-25 13:00:00,69.58,69.85,69.57,69.82,5873.0,69.58,69.85,69.57,69.82,5873.0
2019-06-25 13:30:00,69.79,69.84,69.72,69.8,6829.0,69.79,69.84,69.72,69.8,6829.0
2019-06-25 14:00:00,69.76,69.93,69.73,69.73,10433.0,69.76,69.93,69.73,69.73,10433.0
2019-06-25 14:30:00,69.7,69.72,69.49,69.7,15635.0,69.7,69.72,69.49,69.7,15635.0
2019-06-25 15:00:00,69.72,69.87,69.64,69.71,19194.0,69.72,69.87,69.64,69.71,19194.0
2019-06-25 15:30:00,69.69,69.89,69.66,69.85,101782.0,69.69,69.89,69.66,69.85,101782.0
2019-06-26 09:30:00,70.5,71.15,70.14,71.0,11738.0,70.5,71.15,70.14,71.0,11738.0
2019-06-26 10:00:00,71.08,71.11,70.8,70.93,9664.0,71.08,71.11,70.8,70.93,9664.0
2019-06-26 10:30:00,70.98,71.12,70.91,71.03,11625.0,70.98,71.12,70.91,71.03,11625.0
2019-06-26 11:00:00,71.03,71.26,71.02,71.1,11300.0,71.03,71.26,71.02,71.1,11300.0
2019-06-26 11:30:00,71.09,71.13,70.99,71.12,11497.0,71.09,71.13,70.99,71.12,11497.0
2019-06-26 12:00:00,71.13,71.18,70.85,71.0,64444.0,71.13,71.18,70.85,71.0,64444.0
2019-06-26 12:30:00,71.01,71.01,70.79,70.79,11628.0,71.01,71.01,70.79,70.79,11628.0
2019-06-26 13:00:00,70.77,70.77,70.48,70.48,9836.0,70.77,70.77,70.48,70.48,9836.0
2019-06-26 13:30:00,70.49,70.54,70.32,70.32,9324.0,70.49,70.54,70.32,70.32,9324.0
2019-06-26 14:00:00,70.31,70.35,70.04,70.13,39506.0,70.31,70.35,70.04,70.13,39506.0
2019-06-26 14:30:00,70.11,70.21,70.09,70.12,10911.0,70.11,70.21,70.09,70.12,10911.0
2019-06-26 15:00:00,70.14,70.44,70.14,70.34,23476.0,70.14,70.44,70.14,70.34,23476.0
2019-06-26 15:30:00,70.31,70.48,70.11,70.11,64424.0,70.31,70.48,70.11,70.11,64424.0
2019-06-27 09:30:00,70.32,70.94,69.93,70.9,12450.0,70.32,70.94,69.93,70.9,12450.0
2019-06-27 10:00:00,70.91,70.94,70.63,70.66,30145.0,70.91,70.94,70.63,70.66,30145.0
2019-06-27 10:30:00,70.66,70.68,70.53,70.67,11529.0,70.66,70.68,70.53,70.67,11529.0
2019-06-27 11:00:00,70.68,70.68,70.33,70.5,14120.0,70.68,70.68,70.33,70.5,14120.0
2019-06-27 11:30:00,70.5,70.5,70.27,70.35,9314.0,70.5,70.5,70.27,70.35,9314.0
2019-06-27 12:00:00,70.34,70.56,70.28,70.53,9583.0,70.34,70.56,70.28,70.53,9583.0
2019-06-27 12:30:00,70.54,70.6,70.48,70.57,8548.0,70.54,70.6,70.48,70.57,8548.0
2019-06-27 13:00:00,70.56,70.69,70.51,70.67,45275.0,70.56,70.69,70.51,70.67,45275.0
2019-06-27 13:30:00,70.66,70.76,70.62,70.75,5507.0,70.66,70.76,70.62,70.75,5507.0
2019-06-27 14:00:00,70.75,70.87,70.68,70.86,9479.0,70.75,70.87,70.68,70.86,9479.0
2019-06-27 14:30:00,70.84,70.89,70.77,70.8,9868.0,70.84,70.89,70.77,70.8,9868.0
2019-06-27 15:00:00,70.84,70.84,70.72,70.77,14114.0,70.84,70.84,70.72,70.77,14114.0
2019-06-27 15:30:00,70.76,70.81,70.61,70.76,47578.0,70.76,70.81,70.61,70.76,47578.0
2019-06-28 09:30:00,70.93,71.32,70.56,70.62,11704.0,70.93,71.32,70.56,70.62,11704.0
2019-06-28 10:00:00,70.61,71.15,70.55,71.1,25702.0,70.61,71.15,70.55,71.1,25702.0
2019-06-28 10:30:00,71.07,71.22,70.98,71.11,9419.0,71.07,71.22,70.98,71.11,9419.0
2019-06-28 11:00:00,71.18,71.37,71.17,71.37,4132.0,71.18,71.37,71.17,71.37,4132.0
2019-06-28 11:30:00,71.33,71.48,71.22,71.44,10590.0,71.33,71.48,71.22,71.44,10590.0
2019-06-28 12:00:00,71.44,71.57,71.31,71.57,5541.0,71.44,71.57,71.31,71.57,5541.0
2019-06-28 12:30:00,71.58,71.66,71.48,71.56,5132.0,71.58,71.66,71.48,71.56,5132.0
2019-06-28 13:00:00,71.53,71.54,71.41,71.48,5717.0,71.53,71.54,71.41,71.48,5717.0
2019-06-28 13:30:00,71.52,71.56,71.46,71.48,8800.0,71.52,71.56,71.46,71.48,8800.0
2019-06-28 14:00:00,71.48,71.58,71.48,71.58,10592.0,71.48,71.58,71.48,71.58,10592.0
2019-06-28 14:30:00,71.59,71.74,71.59,71.63,35805.0,71.59,71.74,71.59,71.63,35805.0
2019-06-28 15:00:00,71.67,71.72,71.5,71.52,10675.0,71.67,71.72,71.5,71.52,10675.0
2019-06-28 15:30:00,71.53,71.65,71.16,71.29,104063.0,71.53,71.65,71.16,71.29,104063.0
2019-07-01 09:30:00,72.65,73.37,72.11,72.19,25576.0,72.65,73.37,72.11,72.19,25576.0
2019-07-01 10:00:00,72.32,72.44,72.0,72.01,14884.0,72.32,72.44,72.0,72.01,14884.0
2019-07-01 10:30:00,72.03,72.25,71.97,72.04,12511.0,72.03,72.25,71.97,72.04,12511.0
2019-07-01 11:00:00,72.03,72.16,71.79,71.94,10118.0,72.03,72.16,71.79,71.94,10118.0
2019-07-01 11:30:00,71.88,71.96,71.76,71.83,6899.0,71.88,71.96,71.76,71.83,6899.0
2019-07-01 12:00:00,71.8,71.98,71.7,71.73,8387.0,71.8,71.98,71.7,71.73,8387.0
2019-07-01 12:30:00,71.75,71.86,71.69,71.69,10998.0,71.75,71.86,71.69,71.69,10998.0
2019-07-01 13:00:00,71.67,71.67,71.43,71.47,13610.0,71.67,71.67,71.43,71.47,13610.0
2019-07-01 13:30:00,71.47,71.78,71.42,71.73,13781.0,71.47,71.78,71.42,71.73,13781.0
2019-07-01 14:00:00,71.71,71.73,71.51,71.53,13160.0,71.71,71.73,71.51,71.53,13160.0
2019-07-01 14:30:00,71.5,71.61,71.45,71.45,16948.0,71.5,71.61,71.45,71.45,16948.0
2019-07-01 15:00:00,71.45,71.79,71.44,71.71,13894.0,71.45,71.79,71.44,71.71,13894.0
2019-07-01 15:30:00,71.72,72.08,71.71,72.02,41560.0,71.72,72.08,71.71,72.02,41560.0
2019-07-02 09:30:00,71.17,71.31,70.54,70.77,36164.0,71.17,71.31,70.54,70.77,36164.0
2019-07-02 10:00:00,70.76,70.93,70.59,70.92,25785.0,70.76,70.93,70.59,70.92,25785.0
2019-07-02 10:30:00,70.93,70.93,70.52,70.76,43195.0,70.93,70.93,70.52,70.76,43195.0
2019-07-02 11:00:00,70.75,70.91,70.17,70.2,40825.0,70.75,70.91,70.17,70.2,40825.0
2019-07-02 11:30:00,70.23,70.24,69.57,69.62,20968.0,70.23,70.24,69.57,69.62,20968.0
2019-07-02 12:00:00,69.59,69.92,69.43,69.85,28702.0,69.59,69.92,69.43,69.85,28702.0
2019-07-02 12:30:00,69.89,69.89,69.59,69.86,16841.0,69.89,69.89,69.59,69.86,16841.0
2019-07-02 13:00:00,69.82,69.93,69.63,69.63,12610.0,69.82,69.93,69.63,69.63,12610.0
2019-07-02 13:30:00,69.63,69.68,69.51,69.56,10321.0,69.63,69.68,69.51,69.56,10321.0
2019-07-02 14:00:00,69.51,69.53,69.36,69.51,16863.0,69.51,69.53,69.36,69.51,16863.0
2019-07-02 14:30:00,69.52,69.53,69.25,69.39,13269.0,69.52,69.53,69.25,69.39,13269.0
2019-07-02 15:00:00,69.4,69.87,69.4,69.7,31246.0,69.4,69.87,69.4,69.7,31246.0
2019-07-02 15:30:00,69.72,70.02,69.72,69.98,76332.0,69.72,70.02,69.72,69.98,76332.0
2019-07-03 09:30:00,70.31,71.35,70.3,70.96,25518.0,70.31,71.35,70.3,70.96,25518.0
2019-07-03 10:00:00,70.92,71.29,70.86,71.28,15590.0,70.92,71.29,70.86,71.28,15590.0
2019-07-03 10:30:00,71.22,71.32,70.93,70.93,17981.0,71.22,71.32,70.93,70.93,17981.0
2019-07-03 11:00:00,70.91,71.0,70.65,70.7,9658.0,70.91,71.0,70.65,70.7,9658.0
2019-07-03 11:30:00,70.7,71.0,70.68,70.84,15065.0,70.7,71.0,70.68,70.84,15065.0
2019-07-03 12:00:00,70.8,70.89,70.56,70.89,24081.0,70.8,70.89,70.56,70.89,24081.0
2019-07-03 12:30:00,70.92,71.36,70.89,71.15,57765.0,70.92,71.36,70.89,71.15,57765.0
2019-07-05 09:30:00,70.48,71.1,70.48,70.97,10346.0,70.48,71.1,70.48,70.97,10346.0
2019-07-05 10:00:00,70.99,71.0,70.23,70.3,6300.0,70.99,71.0,70.23,70.3,6300.0
2019-07-05 10:30:00,70.23,70.34,69.88,70.11,11060.0,70.23,70.34,69.88,70.11,11060.0
2019-07-05 11:00:00,70.18,70.5,70.09,70.41,9079.0,70.18,70.5,70.09,70.41,9079.0
2019-07-05 11:30:00,70.44,70.75,70.43,70.75,8959.0,70.44,70.75,70.43,70.75,8959.0
2019-07-05 12:00:00,70.76,70.8,70.62,70.63,8012.0,70.76,70.8,70.62,70.63,8012.0
2019-07-05 12:30:00,70.65,70.67,70.48,70.56,4636.0,70.65,70.67,70.48,70.56,4636.0
2019-07-05 13:00:00,70.59,70.81,70.59,70.76,7365.0,70.59,70.81,70.59,70.76,7365.0
2019-07-05 13:30:00,70.81,71.05,70.81,71.03,5795.0,70.81,71.05,70.81,71.03,5795.0
2019-07-05 14:00:00,71.05,71.12,70.9,70.93,7594.0,71.05,71.12,70.9,70.93,7594.0
2019-07-05 14:30:00,70.92,70.98,70.78,70.89,13142.0,70.92,70.98,70.78,70.89,13142.0
2019-07-05 15:00:00,70.89,71.14,70.83,71.11,10676.0,70.89,71.14,70.83,71.11,10676.0
2019-07-05 15:30:00,71.1,71.24,71.01,71.23,35173.0,71.1,71.24,71.01,71.23,35173.0
2019-07-08 09:30:00,70.46,70.71,69.89,70.02,13678.0,70.46,70.71,69.89,70.02,13678.0
2019-07-08 10:00:00,70.0,70.37,69.96,70.08,13352.0,70.0,70.37,69.96,70.08,13352.0
2019-07-08 10:30:00,69.97,69.97,69.57,69.58,7340.0,69.97,69.97,69.57,69.58,7340.0
2019-07-08 11:00:00,69.57,69.63,69.05,69.1,17584.0,69.57,69.63,69.05,69.1,17584.0
2019-07-08 11:30:00,69.1,69.1,68.78,68.83,14914.0,69.1,69.1,68.78,68.83,14914.0
2019-07-08 12:00:00,68.85,68.92,68.7,68.76,6877.0,68.85,68.92,68.7,68.76,6877.0
2019-07-08 12:30:00,68.76,68.85,68.7,68.84,5579.0,68.76,68.85,68.7,68.84,5579.0
2019-07-08 13:00:00,68.85,68.97,68.63,68.73,8421.0,68.85,68.97,68.63,68.73,8421.0
2019-07-08 13:30:00,68.7,68.73,68.6,68.63,6741.0,68.7,68.73,68.6,68.63,6741.0
2019-07-08 14:00:00,68.64,68.64,68.41,68.42,7705.0,68.64,68.64,68.41,68.42,7705.0
2019-07-08 14:30:00,68.42,68.43,68.32,68.4,27301.0,68.42,68.43,68.32,68.4,27301.0
2019-07-08 15:00:00,68.42,68.6,68.4,68.53,33920.0,68.42,68.6,68.4,68.53,33920.0
2019-07-08 15:30:00,68.53,68.55,68.37,68.48,50281.0,68.53,68.55,68.37,68.48,50281.0
2019-07-09 09:30:00,67.91,68.33,67.8,68.28,16157.0,67.91,68.33,67.8,68.28,16157.0
2019-07-09 10:00:00,68.35,68.41,68.13,68.37,23318.0,68.35,68.41,68.13,68.37,23318.0
2019-07-09 10:30:00,68.38,68.73,68.36,68.54,12807.0,68.38,68.73,68.36,68.54,12807.0
2019-07-09 11:00:00,68.52,68.72,68.5,68.55,7831.0,68.52,68.72,68.5,68.55,7831.0
2019-07-09 11:30:00,68.57,68.69,68.51,68.66,9632.0,68.57,68.69,68.51,68.66,9632.0
2019-07-09 12:00:00,68.68,68.77,68.6,68.76,7440.0,68.68,68.77,68.6,68.76,7440.0
2019-07-09 12:30:00,68.76,68.76,68.51,68.53,4400.0,68.76,68.76,68.51,68.53,4400.0
2019-07-09 13:00:00,68.55,68.55,68.38,68.47,6138.0,68.55,68.55,68.38,68.47,6138.0
2019-07-09 13:30:00,68.47,68.54,68.42,68.52,4512.0,68.47,68.54,68.42,68.52,4512.0
2019-07-09 14:00:00,68.58,68.66,68.52,68.55,8332.0,68.58,68.66,68.52,68.55,8332.0
2019-07-09 14:30:00,68.54,68.69,68.45,68.6,8581.0,68.54,68.69,68.45,68.6,8581.0
2019-07-09 15:00:00,68.58,68.67,68.58,68.66,9569.0,68.58,68.67,68.58,68.66,9569.0
2019-07-09 15:30:00,68.67,68.98,68.59,68.89,90635.0,68.67,68.98,68.59,68.89,90635.0
2019-07-10 09:30:00,69.44,70.16,69.04,69.67,14805.0,69.44,70.16,69.04,69.67,14805.0
2019-07-10 10:00:00,69.64,69.73,69.06,69.06,13765.0,69.64,69.73,69.06,69.06,13765.0
2019-07-10 10:30:00,69.11,69.38,69.11,69.22,9417.0,69.11,69.38,69.11,69.22,9417.0
2019-07-10 11:00:00,69.22,69.32,69.19,69.23,10812.0,69.22,69.32,69.19,69.23,10812.0
2019-07-10 11:30:00,69.22,69.46,69.22,69.43,4976.0,69.22,69.46,69.22,69.43,4976.0
2019-07-10 12:00:00,69.47,69.63,69.43,69.6,12488.0,69.47,69.63,69.43,69.6,12488.0
2019-07-10 12:30:00,69.67,69.81,69.59,69.63,6669.0,69.67,69.81,69.59,69.63,6669.0
2019-07-10 13:00:00,69.64,69.64,69.41,69.41,7276.0,69.64,69.64,69.41,69.41,7276.0
2019-07-10 13:30:00,69.41,69.41,69.03,69.09,22866.0,69.41,69.41,69.03,69.09,22866.0
2019-07-10 14:00:00,69.09,69.12,68.98,68.99,10127.0,69.09,69.12,68.98,68.99,10127.0
2019-07-10 14:30:00,69.01,69.17,68.95,69.14,13863.0,69.01,69.17,68.95,69.14,13863.0
2019-07-10 15:00:00,69.14,69.15,68.91,68.91,16120.0,69.14,69.15,68.91,68.91,16120.0
2019-07-10 15:30:00,68.91,69.1,68.86,68.92,47395.0,68.91,69.1,68.86,68.92,47395.0
2019-07-11 09:30:00,68.57,68.76,67.67,67.67,21538.0,68.57,68.76,67.67,67.67,21538.0
2019-07-11 10:00:00,67.7,67.78,66.98,66.98,26737.0,67.7,67.78,66.98,66.98,26737.0
2019-07-11 10:30:00,66.98,67.1,66.88,67.06,19337.0,66.98,67.1,66.88,67.06,19337.0
2019-07-11 11:00:00,67.05,67.43,66.93,67.28,18325.0,67.05,67.43,66.93,67.28,18325.0
2019-07-11 11:30:00,67.27,67.82,67.22,67.77,28322.0,67.27,67.82,67.22,67.77,28322.0
2019-07-11 12:00:00,67.79,67.98,67.72,67.9,14940.0,67.79,67.98,67.72,67.9,14940.0
2019-07-11 12:30:00,67.89,67.97,67.86,67.96,5882.0,67.89,67.97,67.86,67.96,5882.0
2019-07-11 13:00:00,67.97,68.05,67.74,67.74,11580.0,67.97,68.05,67.74,67.74,11580.0
2019-07-11 13:30:00,67.67,67.78,67.59,67.73,7953.0,67.67,67.78,67.59,67.73,7953.0
2019-07-11 14:00:00,67.71,67.72,67.5,67.62,26062.0,67.71,67.72,67.5,67.62,26062.0
2019-07-11 14:30:00,67.65,67.75,67.42,67.42,30534.0,67.65,67.75,67.42,67.42,30534.0
2019-07-11 15:00:00,67.44,67.48,67.33,67.41,24363.0,67.44,67.48,67.33,67.41,24363.0
2019-07-11 15:30:00,67.41,67.43,67.19,67.3,101288.0,67.41,67.43,67.19,67.3,101288.0
2019-07-12 09:30:00,67.41,68.34,67.41,68.16,13839.0,67.41,68.34,67.41,68.16,13839.0
2019-07-12 10:00:00,68.18,68.64,68.15,68.6,26925.0,68.18,68.64,68.15,68.6,26925.0
2019-07-12 10:30:00,68.61,68.95,68.57,68.59,21176.0,68.61,68.95,68.57,68.59,21176.0
2019-07-12 11:00:00,68.59,68.59,68.35,68.48,13464.0,68.59,68.59,68.35,68.48,13464.0
2019-07-12 11:30:00,68.47,68.56,68.24,68.43,11565.0,68.47,68.56,68.24,68.43,11565.0
2019-07-12 12:00:00,68.41,68.54,68.26,68.44,12101.0,68.41,68.54,68.26,68.44,12101.0
2019-07-12 12:30:00,68.48,68.68,68.43,68.65,19260.0,68.48,68.68,68.43,68.65,19260.0
2019-07-12 13:00:00,68.64,68.87,68.53,68.78,6691.0,68.64,68.87,68.53,68.78,6691.0
2019-07-12 13:30:00,68.79,68.81,68.69,68.71,8213.0,68.79,68.81,68.69,68.71,8213.0
2019-07-12 14:00:00,68.74,68.97,68.67,68.93,11808.0,68.74,68.97,68.67,68.93,11808.0
2019-07-12 14:30:00,68.95,69.11,68.95,69.09,20020.0,68.95,69.11,68.95,69.09,20020.0
2019-07-12 15:00:00,69.13,69.28,68.94,68.97,20755.0,69.13,69.28,68.94,68.97,20755.0
2019-07-12 15:30:00,69.0,69.06,68.84,68.94,54614.0,69.0,69.06,68.84,68.94,54614.0
2019-07-15 09:30:00,69.34,69.37,68.22,68.36,18747.0,69.34,69.37,68.22,68.36,18747.0
2019-07-15 10:00:00,68.31,68.83,68.3,68.7,12793.0,68.31,68.83,68.3,68.7,12793.0
2019-07-15 10:30:00,68.75,68.93,68.54,68.7,9537.0,68.75,68.93,68.54,68.7,9537.0
2019-07-15 11:00:00,68.7,68.72,68.31,68.32,27154.0,68.7,68.72,68.31,68.32,27154.0
2019-07-15 11:30:00,68.34,68.49,68.27,68.4,5500.0,68.34,68.49,68.27,68.4,5500.0
2019-07-15 12:00:00,68.45,68.45,68.16,68.33,8404.0,68.45,68.45,68.16,68.33,8404.0
2019-07-15 12:30:00,68.37,68.58,68.28,68.57,8801.0,68.37,68.58,68.28,68.57,8801.0
2019-07-15 13:00:00,68.57,68.6,68.36,68.41,8787.0,68.57,68.6,68.36,68.41,8787.0
2019-07-15 13:30:00,68.36,68.5,68.33,68.44,12820.0,68.36,68.5,68.33,68.44,12820.0
2019-07-15 14:00:00,68.42,68.68,68.42,68.61,8565.0,68.42,68.68,68.42,68.61,8565.0
2019-07-15 14:30:00,68.6,68.84,68.6,68.83,20299.0,68.6,68.84,68.6,68.83,20299.0
2019-07-15 15:00:00,68.85,68.99,68.79,68.98,10108.0,68.85,68.99,68.79,68.98,10108.0
2019-07-15 15:30:00,68.97,69.0,68.8,68.87,35971.0,68.97,69.0,68.8,68.87,35971.0
2019-07-16 09:30:00,64.95,67.64,63.86,67.06,335074.0,64.95,67.64,63.86,67.06,335074.0
2019-07-16 10:00:00,67.06,67.27,66.67,67.03,125075.0,67.06,67.27,66.67,67.03,125075.0
2019-07-16 10:30:00,67.07,67.25,65.95,66.22,169905.0,67.07,67.25,65.95,66.22,169905.0
2019-07-16 11:00:00,66.22,66.5,66.05,66.43,57837.0,66.22,66.5,66.05,66.43,57837.0
2019-07-16 11:30:00,66.48,67.62,66.47,67.25,63431.0,66.48,67.62,66.47,67.25,63431.0
2019-07-16 12:00:00,67.25,67.81,67.18,67.79,94682.0,67.25,67.81,67.18,67.79,94682.0
2019-07-16 12:30:00,67.81,67.84,67.22,67.35,68093.0,67.81,67.84,67.22,67.35,68093.0
2019-07-16 13:00:00,67.37,67.59,67.1,67.53,37519.0,67.37,67.59,67.1,67.53,37519.0
2019-07-16 13:30:00,67.5,67.56,67.05,67.16,52800.0,67.5,67.56,67.05,67.16,52800.0
2019-07-16 14:00:00,67.15,67.58,67.14,67.54,43287.0,67.15,67.58,67.14,67.54,43287.0
2019-07-16 14:30:00,67.5,67.88,67.33,67.8,48255.0,67.5,67.88,67.33,67.8,48255.0
2019-07-16 15:00:00,67.8,68.05,67.71,67.83,57408.0,67.8,68.05,67.71,67.83,57408.0
2019-07-16 15:30:00,67.84,68.03,67.5,67.66,274897.0,67.84,68.03,67.5,67.66,274897.0
2019-07-17 09:30:00,67.24,67.53,66.39,66.89,49717.0,67.24,67.53,66.39,66.89,49717.0
2019-07-17 10:00:00,66.89,67.31,66.76,67.23,48227.0,66.89,67.31,66.76,67.23,48227.0
2019-07-17 10:30:00,67.17,67.18,66.95,67.12,35338.0,67.17,67.18,66.95,67.12,35338.0
2019-07-17 11:00:00,67.11,67.82,67.11,67.79,38794.0,67.11,67.82,67.11,67.79,38794.0
2019-07-17 11:30:00,67.8,68.11,67.72,67.92,32632.0,67.8,68.11,67.72,67.92,32632.0
2019-07-17 12:00:00,67.91,68.01,67.77,67.97,20859.0,67.91,68.01,67.77,67.97,20859.0
2019-07-17 12:30:00,67.99,68.01,67.82,67.92,16469.0,67.99,68.01,67.82,67.92,16469.0
2019-07-17 13:00:00,67.93,67.94,67.6,67.62,15168.0,67.93,67.94,67.6,67.62,15168.0
2019-07-17 13:30:00,67.62,67.73,67.61,67.61,15906.0,67.62,67.73,67.61,67.61,15906.0
2019-07-17 14:00:00,67.61,67.61,67.36,67.45,23170.0,67.61,67.61,67.36,67.45,23170.0
2019-07-17 14:30:00,67.47,67.47,67.22,67.24,16264.0,67.47,67.47,67.22,67.24,16264.0
2019-07-17 15:00:00,67.25,67.26,67.02,67.05,25985.0,67.25,67.26,67.02,67.05,25985.0
2019-07-17 15:30:00,67.03,67.27,66.82,66.86,103521.0,67.03,67.27,66.82,66.86,103521.0
2019-07-18 09:30:00,67.07,67.83,66.6,66.68,21442.0,67.07,67.83,66.6,66.68,21442.0
2019-07-18 10:00:00,66.59,66.86,66.5,66.73,27855.0,66.59,66.86,66.5,66.73,27855.0
2019-07-18 10:30:00,66.79,67.09,66.78,67.07,14965.0,66.79,67.09,66.78,67.07,14965.0
2019-07-18 11:00:00,67.1,67.21,66.47,66.66,38994.0,67.1,67.21,66.47,66.66,38994.0
2019-07-18 11:30:00,66.67,66.96,66.62,66.84,43682.0,66.67,66.96,66.62,66.84,43682.0
2019-07-18 12:00:00,66.82,67.29,66.71,67.17,22478.0,66.82,67.29,66.71,67.17,22478.0
2019-07-18 12:30:00,67.18,67.27,67.04,67.09,21945.0,67.18,67.27,67.04,67.09,21945.0
2019-07-18 13:00:00,67.0,67.07,66.87,66.87,18736.0,67.0,67.07,66.87,66.87,18736.0
2019-07-18 13:30:00,66.86,66.89,66.75,66.8,22942.0,66.86,66.89,66.75,66.8,22942.0
2019-07-18 14:00:00,66.73,66.96,66.73,66.93,25468.0,66.73,66.96,66.73,66.93,25468.0
2019-07-18 14:30:00,66.92,67.12,66.86,67.12,26493.0,66.92,67.12,66.86,67.12,26493.0
2019-07-18 15:00:00,67.12,67.24,67.07,67.24,23980.0,67.12,67.24,67.07,67.24,23980.0
2019-07-18 15:30:00,67.27,67.32,66.97,67.23,62594.0,67.27,67.32,66.97,67.23,62594.0
2019-07-19 09:30:00,67.6,68.11,67.29,67.87,11999.0,67.6,68.11,67.29,67.87,11999.0
2019-07-19 10:00:00,67.86,67.96,67.7,67.96,13374.0,67.86,67.96,67.7,67.96,13374.0
2019-07-19 10:30:00,68.03,68.16,67.93,68.0,9364.0,68.03,68.16,67.93,68.0,9364.0
2019-07-19 11:00:00,67.99,68.18,67.97,68.12,10905.0,67.99,68.18,67.97,68.12,10905.0
2019-07-19 11:30:00,68.1,68.16,67.89,68.16,8592.0,68.1,68.16,67.89,68.16,8592.0
2019-07-19 12:00:00,68.19,68.43,68.15,68.43,9119.0,68.19,68.43,68.15,68.43,9119.0
2019-07-19 12:30:00,68.39,68.51,68.38,68.46,7381.0,68.39,68.51,68.38,68.46,7381.0
2019-07-19 13:00:00,68.48,68.57,68.46,68.52,9045.0,68.48,68.57,68.46,68.52,9045.0
2019-07-19 13:30:00,68.52,68.75,68.52,68.74,15659.0,68.52,68.75,68.52,68.74,15659.0
2019-07-19 14:00:00,68.75,68.78,68.39,68.4,9702.0,68.75,68.78,68.39,68.4,9702.0
2019-07-19 14:30:00,68.41,68.48,68.31,68.4,16569.0,68.41,68.48,68.31,68.4,16569.0
2019-07-19 15:00:00,68.37,68.37,68.13,68.24,17617.0,68.37,68.37,68.13,68.24,17617.0
2019-07-19 15:30:00,68.25,68.32,67.68,67.68,96643.0,68.25,68.32,67.68,67.68,96643.0
2019-07-22 09:30:00,67.9,68.91,67.82,68.47,20372.0,67.9,68.91,67.82,68.47,20372.0
2019-07-22 10:00:00,68.59,68.67,68.27,68.63,24326.0,68.59,68.67,68.27,68.63,24326.0
2019-07-22 10:30:00,68.68,68.73,68.24,68.48,40092.0,68.68,68.73,68.24,68.48,40092.0
2019-07-22 11:00:00,68.44,68.83,68.41,68.8,37353.0,68.44,68.83,68.41,68.8,37353.0
2019-07-22 11:30:00,68.8,69.29,68.78,69.24,20555.0,68.8,69.29,68.78,69.24,20555.0
2019-07-22 12:00:00,69.24,69.24,68.78,68.94,19144.0,69.24,69.24,68.78,68.94,19144.0
2019-07-22 12:30:00,68.96,69.08,68.84,69.06,11000.0,68.96,69.08,68.84,69.06,11000.0
2019-07-22 13:00:00,68.95,69.05,68.95,68.97,5100.0,68.95,69.05,68.95,68.97,5100.0
2019-07-22 13:30:00,68.97,69.01,68.75,68.78,44649.0,68.97,69.01,68.75,68.78,44649.0
2019-07-22 14:00:00,68.8,69.04,68.74,68.97,14408.0,68.8,69.04,68.74,68.97,14408.0
2019-07-22 14:30:00,69.0,69.0,68.68,68.76,21816.0,69.0,69.0,68.68,68.76,21816.0
2019-07-22 15:00:00,68.8,69.01,68.8,69.01,16973.0,68.8,69.01,68.8,69.01,16973.0
2019-07-22 15:30:00,69.0,69.0,68.77,68.86,68185.0,69.0,69.0,68.77,68.86,68185.0
2019-07-23 09:30:00,69.26,69.75,69.0,69.48,10544.0,69.26,69.75,69.0,69.48,10544.0
2019-07-23 10:00:00,69.46,69.54,68.99,69.16,15195.0,69.46,69.54,68.99,69.16,15195.0
2019-07-23 10:30:00,69.29,69.42,69.09,69.32,60080.0,69.29,69.42,69.09,69.32,60080.0
2019-07-23 11:00:00,69.32,69.73,69.25,69.73,33190.0,69.32,69.73,69.25,69.73,33190.0
2019-07-23 11:30:00,69.6,69.62,69.4,69.62,18301.0,69.6,69.62,69.4,69.62,18301.0
2019-07-23 12:00:00,69.61,69.69,69.5,69.57,8632.0,69.61,69.69,69.5,69.57,8632.0
2019-07-23 12:30:00,69.5,69.75,69.48,69.62,14998.0,69.5,69.75,69.48,69.62,14998.0
2019-07-23 13:00:00,69.59,69.69,69.47,69.6,13774.0,69.59,69.69,69.47,69.6,13774.0
2019-07-23 13:30:00,69.63,69.8,69.52,69.8,13471.0,69.63,69.8,69.52,69.8,13471.0
2019-07-23 14:00:00,69.84,69.9,69.72,69.75,14922.0,69.84,69.9,69.72,69.75,14922.0
2019-07-23 14:30:00,69.75,69.76,69.61,69.61,14805.0,69.75,69.76,69.61,69.61,14805.0
2019-07-23 15:00:00,69.63,69.83,69.62,69.77,24086.0,69.63,69.83,69.62,69.77,24086.0
2019-07-23 15:30:00,69.77,69.83,69.66,69.72,55491.0,69.77,69.83,69.66,69.72,55491.0
2019-07-24 09:30:00,69.71,71.12,69.52,70.86,26607.0,69.71,71.12,69.52,70.86,26607.0
2019-07-24 10:00:00,70.86,70.86,70.48,70.72,10093.0,70.86,70.86,70.48,70.72,10093.0
2019-07-24 10:30:00,70.74,71.16,70.68,71.03,18893.0,70.74,71.16,70.68,71.03,18893.0
2019-07-24 11:00:00,71.09,71.12,70.93,70.99,22851.0,71.09,71.12,70.93,70.99,22851.0
2019-07-24 11:30:00,70.99,71.05,70.81,70.97,50352.0,70.99,71.05,70.81,70.97,50352.0
2019-07-24 12:00:00,70.96,71.5,70.96,71.43,29584.0,70.96,71.5,70.96,71.43,29584.0
2019-07-24 12:30:00,71.37,71.71,71.3,71.65,21210.0,71.37,71.71,71.3,71.65,21210.0
2019-07-24 13:00:00,71.66,71.66,71.44,71.48,12901.0,71.66,71.66,71.44,71.48,12901.0
2019-07-24 13:30:00,71.47,71.53,71.39,71.4,13745.0,71.47,71.53,71.39,71.4,13745.0
2019-07-24 14:00:00,71.4,71.52,71.28,71.41,15113.0,71.4,71.52,71.28,71.41,15113.0
2019-07-24 14:30:00,71.43,71.62,71.31,71.62,17995.0,71.43,71.62,71.31,71.62,17995.0
2019-07-24 15:00:00,71.59,71.95,71.38,71.92,34285.0,71.59,71.95,71.38,71.92,34285.0
2019-07-24 15:30:00,71.94,72.07,71.71,71.8,90758.0,71.94,72.07,71.71,71.8,90758.0
2019-07-25 09:30:00,71.69,71.96,71.15,71.54,18890.0,71.69,71.96,71.15,71.54,18890.0
2019-07-25 10:00:00,71.61,72.0,71.47,71.82,17627.0,71.61,72.0,71.47,71.82,17627.0
2019-07-25 10:30:00,71.82,71.98,71.63,71.75,38542.0,71.82,71.98,71.63,71.75,38542.0
2019-07-25 11:00:00,71.71,71.94,71.6,71.6,33838.0,71.71,71.94,71.6,71.6,33838.0
2019-07-25 11:30:00,71.55,71.85,71.5,71.82,18115.0,71.55,71.85,71.5,71.82,18115.0
2019-07-25 12:00:00,71.8,71.84,71.6,71.83,18163.0,71.8,71.84,71.6,71.83,18163.0
2019-07-25 12:30:00,71.81,71.83,71.26,71.27,26315.0,71.81,71.83,71.26,71.27,26315.0
2019-07-25 13:00:00,71.25,71.25,70.96,71.08,12600.0,71.25,71.25,70.96,71.08,12600.0
2019-07-25 13:30:00,71.1,71.12,70.81,70.81,11548.0,71.1,71.12,70.81,70.81,11548.0
2019-07-25 14:00:00,70.81,71.21,70.79,71.11,12458.0,70.81,71.21,70.79,71.11,12458.0
2019-07-25 14:30:00,71.11,71.17,71.01,71.16,17327.0,71.11,71.17,71.01,71.16,17327.0
2019-07-25 15:00:00,71.14,71.3,71.06,71.29,21415.0,71.14,71.3,71.06,71.29,21415.0
2019-07-25 15:30:00,71.3,71.38,71.11,71.15,69804.0,71.3,71.38,71.11,71.15,69804.0
2019-07-26 09:30:00,71.2,71.77,70.75,71.56,14414.0,71.2,71.77,70.75,71.56,14414.0
2019-07-26 10:00:00,71.58,71.7,71.25,71.48,57541.0,71.58,71.7,71.25,71.48,57541.0
2019-07-26 10:30:00,71.56,71.6,71.34,71.45,37778.0,71.56,71.6,71.34,71.45,37778.0
2019-07-26 11:00:00,71.45,71.8,71.44,71.68,20862.0,71.45,71.8,71.44,71.68,20862.0
2019-07-26 11:30:00,71.7,71.76,71.6,71.71,14301.0,71.7,71.76,71.6,71.71,14301.0
2019-07-26 12:00:00,71.72,71.8,71.32,71.46,12709.0,71.72,71.8,71.32,71.46,12709.0
2019-07-26 12:30:00,71.5,71.56,71.46,71.49,8826.0,71.5,71.56,71.46,71.49,8826.0
2019-07-26 13:00:00,71.5,71.55,71.26,71.45,13538.0,71.5,71.55,71.26,71.45,13538.0
2019-07-26 13:30:00,71.44,71.56,71.41,71.53,8720.0,71.44,71.56,71.41,71.53,8720.0
2019-07-26 14:00:00,71.53,71.7,71.46,71.7,8716.0,71.53,71.7,71.46,71.7,8716.0
2019-07-26 14:30:00,71.7,71.75,71.64,71.68,18124.0,71.7,71.75,71.64,71.68,18124.0
2019-07-26 15:00:00,71.68,71.73,71.61,71.72,20280.0,71.68,71.73,71.61,71.72,20280.0
2019-07-26 15:30:00,71.72,71.84,71.59,71.66,102560.0,71.72,71.84,71.59,71.66,102560.0
2019-07-29 09:30:00,71.6,71.99,71.3,71.7,23190.0,71.6,71.99,71.3,71.7,23190.0
2019-07-29 10:00:00,71.81,71.94,71.52,71.84,26730.0,71.81,71.94,71.52,71.84,26730.0
2019-07-29 10:30:00,71.81,72.07,71.63,72.02,12288.0,71.81,72.07,71.63,72.02,12288.0
2019-07-29 11:00:00,72.08,72.14,71.9,71.94,12254.0,72.08,72.14,71.9,71.94,12254.0
2019-07-29 11:30:00,71.96,72.02,71.74,71.83,31761.0,71.96,72.02,71.74,71.83,31761.0
2019-07-29 12:00:00,71.83,71.86,71.55,71.8,24692.0,71.83,71.86,71.55,71.8,24692.0
2019-07-29 12:30:00,71.81,71.83,71.63,71.78,16839.0,71.81,71.83,71.63,71.78,16839.0
2019-07-29 13:00:00,71.81,71.81,71.47,71.5,8902.0,71.81,71.81,71.47,71.5,8902.0
2019-07-29 13:30:00,71.51,71.57,71.42,71.55,10699.0,71.51,71.57,71.42,71.55,10699.0
2019-07-29 14:00:00,71.56,71.66,71.46,71.64,12141.0,71.56,71.66,71.46,71.64,12141.0
2019-07-29 14:30:00,71.63,71.79,71.6,71.71,12578.0,71.63,71.79,71.6,71.71,12578.0
2019-07-29 15:00:00,71.7,71.84,71.69,71.81,24067.0,71.7,71.84,71.69,71.81,24067.0
2019-07-29 15:30:00,71.81,71.84,71.72,71.84,42907.0,71.81,71.84,71.72,71.84,42907.0
2019-07-30 09:30:00,71.1,71.61,70.81,71.15,15926.0,71.1,71.61,70.81,71.15,15926.0
2019-07-30 10:00:00,71.0,71.74,71.0,71.73,30298.0,71.0,71.74,71.0,71.73,30298.0
2019-07-30 10:30:00,71.74,71.85,71.6,71.75,13567.0,71.74,71.85,71.6,71.75,13567.0
2019-07-30 11:00:00,71.77,72.05,71.73,71.89,31682.0,71.77,72.05,71.73,71.89,31682.0
2019-07-30 11:30:00,71.85,72.03,71.85,71.95,16096.0,71.85,72.03,71.85,71.95,16096.0
2019-07-30 12:00:00,71.97,72.0,71.67,71.76,14165.0,71.97,72.0,71.67,71.76,14165.0
2019-07-30 12:30:00,71.79,71.97,71.79,71.89,7638.0,71.79,71.97,71.79,71.89,7638.0
2019-07-30 13:00:00,71.92,72.02,71.89,71.98,16004.0,71.92,72.02,71.89,71.98,16004.0
2019-07-30 13:30:00,72.02,72.14,71.98,72.02,12388.0,72.02,72.14,71.98,72.02,12388.0
2019-07-30 14:00:00,72.02,72.15,72.0,72.04,11124.0,72.02,72.15,72.0,72.04,11124.0
2019-07-30 14:30:00,72.04,72.06,71.93,71.97,13680.0,72.04,72.06,71.93,71.97,13680.0
2019-07-30 15:00:00,72.0,72.38,72.0,72.37,22868.0,72.0,72.38,72.0,72.37,22868.0
2019-07-30 15:30:00,72.36,72.66,72.36,72.62,78467.0,72.36,72.66,72.36,72.62,78467.0
2019-07-31 09:30:00,72.28,72.84,72.27,72.42,26803.0,72.28,72.84,72.27,72.42,26803.0
2019-07-31 10:00:00,72.41,72.59,72.28,72.36,28981.0,72.41,72.59,72.28,72.36,28981.0
2019-07-31 10:30:00,72.39,72.7,72.26,72.61,24250.0,72.39,72.7,72.26,72.61,24250.0
2019-07-31 11:00:00,72.68,73.0,72.61,72.92,24662.0,72.68,73.0,72.61,72.92,24662.0
2019-07-31 11:30:00,72.91,73.19,72.91,73.05,18441.0,72.91,73.19,72.91,73.05,18441.0
2019-07-31 12:00:00,73.02,73.24,73.0,73.11,20355.0,73.02,73.24,73.0,73.11,20355.0
2019-07-31 12:30:00,73.13,73.14,73.0,73.0,13685.0,73.13,73.14,73.0,73.0,13685.0
2019-07-31 13:00:00,73.0,73.31,72.98,73.31,21819.0,73.0,73.31,72.98,73.31,21819.0
2019-07-31 13:30:00,73.31,73.55,73.13,73.23,36590.0,73.31,73.55,73.13,73.23,36590.0
2019-07-31 14:00:00,73.25,73.41,73.06,73.26,15334.0,73.25,73.41,73.06,73.26,15334.0
2019-07-31 14:30:00,73.29,73.39,72.47,73.08,126656.0,73.29,73.39,72.47,73.08,126656.0
2019-07-31 15:00:00,73.01,73.99,72.9,73.9,110372.0,73.01,73.99,72.9,73.9,110372.0
2019-07-31 15:30:00,73.86,73.87,72.63,72.73,204314.0,73.86,73.87,72.63,72.73,204314.0
2019-08-01 09:30:00,72.48,73.98,71.64,73.64,65313.0,72.48,73.98,71.64,73.64,65313.0
2019-08-01 10:00:00,73.57,74.08,73.33,73.88,58600.0,73.57,74.08,73.33,73.88,58600.0
2019-08-01 10:30:00,73.82,74.16,73.22,74.14,40329.0,73.82,74.16,73.22,74.14,40329.0
2019-08-01 11:00:00,74.15,74.42,73.49,74.17,24281.0,74.15,74.42,73.49,74.17,24281.0
2019-08-01 11:30:00,74.21,74.65,74.11,74.11,24149.0,74.21,74.65,74.11,74.11,24149.0
2019-08-01 12:00:00,74.18,74.34,73.45,73.92,19275.0,74.18,74.34,73.45,73.92,19275.0
2019-08-01 12:30:00,73.97,74.01,73.5,73.69,25417.0,73.97,74.01,73.5,73.69,25417.0
2019-08-01 13:00:00,73.71,73.73,72.76,73.08,30268.0,73.71,73.73,72.76,73.08,30268.0
2019-08-01 13:30:00,73.0,73.31,71.63,72.47,43126.0,73.0,73.31,71.63,72.47,43126.0
2019-08-01 14:00:00,72.31,72.35,70.93,71.3,28856.0,72.31,72.35,70.93,71.3,28856.0
2019-08-01 14:30:00,71.54,71.72,70.8,71.64,58464.0,71.54,71.72,70.8,71.64,58464.0
2019-08-01 15:00:00,71.64,72.15,71.03,71.69,124029.0,71.64,72.15,71.03,71.69,124029.0
2019-08-01 15:30:00,71.62,72.8,71.43,72.2,234707.0,71.62,72.8,71.43,72.2,234707.0
2019-08-02 09:30:00,71.17,71.99,71.15,71.57,61523.0,71.17,71.99,71.15,71.57,61523.0
2019-08-02 10:00:00,71.58,71.66,70.69,70.98,41717.0,71.58,71.66,70.69,70.98,41717.0
2019-08-02 10:30:00,71.05,71.05,70.31,70.5,26497.0,71.05,71.05,70.31,70.5,26497.0
2019-08-02 11:00:00,70.53,71.4,70.53,71.04,17572.0,70.53,71.4,70.53,71.04,17572.0
2019-08-02 11:30:00,71.08,71.51,71.08,71.3,19649.0,71.08,71.51,71.08,71.3,19649.0
2019-08-02 12:00:00,71.29,71.67,71.25,71.64,14723.0,71.29,71.67,71.25,71.64,14723.0
2019-08-02 12:30:00,71.58,71.58,71.08,71.13,10659.0,71.58,71.58,71.08,71.13,10659.0
2019-08-02 13:00:00,71.07,71.27,70.96,71.13,13066.0,71.07,71.27,70.96,71.13,13066.0
2019-08-02 13:30:00,71.14,71.24,70.83,70.83,12082.0,71.14,71.24,70.83,70.83,12082.0
2019-08-02 14:00:00,70.86,70.95,70.61,70.8,23240.0,70.86,70.95,70.61,70.8,23240.0
2019-08-02 14:30:00,70.79,70.97,70.58,70.75,28585.0,70.79,70.97,70.58,70.75,28585.0
2019-08-02 15:00:00,70.75,71.06,70.6,71.05,54736.0,70.75,71.06,70.6,71.05,54736.0
2019-08-02 15:30:00,71.04,71.07,70.4,70.42,120409.0,71.04,71.07,70.4,70.42,120409.0
2019-08-05 09:30:00,68.92,68.96,68.22,68.58,32257.0,68.92,68.96,68.22,68.58,32257.0
2019-08-05 10:00:00,68.53,68.88,68.29,68.79,18487.0,68.53,68.88,68.29,68.79,18487.0
2019-08-05 10:30:00,68.72,69.14,68.56,69.06,28305.0,68.72,69.14,68.56,69.06,28305.0
2019-08-05 11:00:00,69.1,69.52,69.05,69.25,27709.0,69.1,69.52,69.05,69.25,27709.0
2019-08-05 11:30:00,69.25,69.26,69.01,69.16,24447.0,69.25,69.26,69.01,69.16,24447.0
2019-08-05 12:00:00,69.19,69.52,69.04,69.24,13907.0,69.19,69.52,69.04,69.24,13907.0
2019-08-05 12:30:00,69.23,69.26,68.88,68.9,14071.0,69.23,69.26,68.88,68.9,14071.0
2019-08-05 13:00:00,68.86,69.14,68.86,69.09,10614.0,68.86,69.14,68.86,69.09,10614.0
2019-08-05 13:30:00,69.07,69.25,68.81,68.83,22508.0,69.07,69.25,68.81,68.83,22508.0
2019-08-05 14:00:00,68.85,68.86,68.57,68.58,26319.0,68.85,68.86,68.57,68.58,26319.0
2019-08-05 14:30:00,68.57,68.66,68.37,68.43,31036.0,68.57,68.66,68.37,68.43,31036.0
2019-08-05 15:00:00,68.4,68.72,68.28,68.52,50384.0,68.4,68.72,68.28,68.52,50384.0
2019-08-05 15:30:00,68.5,69.09,68.48,68.81,143736.0,68.5,69.09,68.48,68.81,143736.0
2019-08-06 09:30:00,69.44,69.95,68.61,68.86,59392.0,69.44,69.95,68.61,68.86,59392.0
2019-08-06 10:00:00,68.95,69.06,67.67,68.17,58149.0,68.95,69.06,67.67,68.17,58149.0
2019-08-06 10:30:00,68.12,68.42,67.74,67.92,57068.0,68.12,68.42,67.74,67.92,57068.0
2019-08-06 11:00:00,67.9,68.17,67.61,67.64,71970.0,67.9,68.17,67.61,67.64,71970.0
2019-08-06 11:30:00,67.65,67.77,67.34,67.72,37039.0,67.65,67.77,67.34,67.72,37039.0
2019-08-06 12:00:00,67.7,67.79,67.35,67.38,23899.0,67.7,67.79,67.35,67.38,23899.0
2019-08-06 12:30:00,67.33,67.39,67.12,67.2,47591.0,67.33,67.39,67.12,67.2,47591.0
2019-08-06 13:00:00,67.19,67.52,67.12,67.4,66536.0,67.19,67.52,67.12,67.4,66536.0
2019-08-06 13:30:00,67.44,67.69,67.39,67.51,29858.0,67.44,67.69,67.39,67.51,29858.0
2019-08-06 14:00:00,67.5,67.75,67.28,67.74,25141.0,67.5,67.75,67.28,67.74,25141.0
2019-08-06 14:30:00,67.75,68.02,67.67,67.97,19426.0,67.75,68.02,67.67,67.97,19426.0
2019-08-06 15:00:00,67.99,68.07,67.81,67.86,32896.0,67.99,68.07,67.81,67.86,32896.0
2019-08-06 15:30:00,67.84,67.93,67.74,67.87,101927.0,67.84,67.93,67.74,67.87,101927.0
2019-08-07 09:30:00,66.8,67.42,66.42,66.74,34181.0,66.8,67.42,66.42,66.74,34181.0
2019-08-07 10:00:00,66.67,67.14,66.58,66.84,33222.0,66.67,67.14,66.58,66.84,33222.0
2019-08-07 10:30:00,66.91,67.6,66.9,67.49,32815.0,66.91,67.6,66.9,67.49,32815.0
2019-08-07 11:00:00,67.48,67.48,67.17,67.38,54361.0,67.48,67.48,67.17,67.38,54361.0
2019-08-07 11:30:00,67.34,67.48,67.0,67.0,21417.0,67.34,67.48,67.0,67.0,21417.0
2019-08-07 12:00:00,66.97,67.21,66.89,67.2,32889.0,66.97,67.21,66.89,67.2,32889.0
2019-08-07 12:30:00,67.18,67.54,67.17,67.41,50313.0,67.18,67.54,67.17,67.41,50313.0
2019-08-07 13:00:00,67.4,67.54,67.3,67.5,20908.0,67.4,67.54,67.3,67.5,20908.0
2019-08-07 13:30:00,67.5,67.86,67.5,67.75,15594.0,67.5,67.86,67.5,67.75,15594.0
2019-08-07 14:00:00,67.73,67.99,67.68,67.85,20821.0,67.73,67.99,67.68,67.85,20821.0
2019-08-07 14:30:00,67.84,68.06,67.76,68.02,12853.0,67.84,68.06,67.76,68.02,12853.0
2019-08-07 15:00:00,68.04,68.04,67.73,67.99,21968.0,68.04,68.04,67.73,67.99,21968.0
2019-08-07 15:30:00,68.0,68.28,67.86,67.88,65697.0,68.0,68.28,67.86,67.88,65697.0
2019-08-08 09:30:00,68.4,69.14,68.28,69.04,23662.0,68.4,69.14,68.28,69.04,23662.0
2019-08-08 10:00:00,69.08,69.09,68.75,68.78,16620.0,69.08,69.09,68.75,68.78,16620.0
2019-08-08 10:30:00,68.8,69.18,68.79,69.17,35506.0,68.8,69.18,68.79,69.17,35506.0
2019-08-08 11:00:00,69.15,69.6,69.12,69.59,21977.0,69.15,69.6,69.12,69.59,21977.0
2019-08-08 11:30:00,69.53,69.79,69.48,69.57,15179.0,69.53,69.79,69.48,69.57,15179.0
2019-08-08 12:00:00,69.6,69.72,69.54,69.63,17871.0,69.6,69.72,69.54,69.63,17871.0
2019-08-08 12:30:00,69.63,69.7,69.54,69.7,12982.0,69.63,69.7,69.54,69.7,12982.0
2019-08-08 13:00:00,69.72,69.84,69.67,69.71,20114.0,69.72,69.84,69.67,69.71,20114.0
2019-08-08 13:30:00,69.7,69.73,69.56,69.61,17360.0,69.7,69.73,69.56,69.61,17360.0
2019-08-08 14:00:00,69.63,69.73,69.5,69.63,18986.0,69.63,69.73,69.5,69.63,18986.0
2019-08-08 14:30:00,69.68,69.79,69.55,69.78,20791.0,69.68,69.79,69.55,69.78,20791.0
2019-08-08 15:00:00,69.77,69.81,69.47,69.63,22038.0,69.77,69.81,69.47,69.63,22038.0
2019-08-08 15:30:00,69.6,69.86,69.54,69.79,118337.0,69.6,69.86,69.54,69.79,118337.0
2019-08-09 09:30:00,69.24,69.38,68.45,69.14,25340.0,69.24,69.38,68.45,69.14,25340.0
2019-08-09 10:00:00,69.11,69.46,68.99,69.01,26213.0,69.11,69.46,68.99,69.01,26213.0
2019-08-09 10:30:00,69.01,69.11,68.7,69.11,11847.0,69.01,69.11,68.7,69.11,11847.0
2019-08-09 11:00:00,69.0,69.17,68.79,68.83,18375.0,69.0,69.17,68.79,68.83,18375.0
2019-08-09 11:30:00,68.77,68.95,68.69,68.7,15350.0,68.77,68.95,68.69,68.7,15350.0
2019-08-09 12:00:00,68.72,68.86,68.43,68.55,10080.0,68.72,68.86,68.43,68.55,10080.0
2019-08-09 12:30:00,68.47,68.59,68.16,68.35,11039.0,68.47,68.59,68.16,68.35,11039.0
2019-08-09 13:00:00,68.32,68.54,68.28,68.49,11764.0,68.32,68.54,68.28,68.49,11764.0
2019-08-09 13:30:00,68.5,68.6,68.46,68.48,11208.0,68.5,68.6,68.46,68.48,11208.0
2019-08-09 14:00:00,68.49,68.86,68.42,68.86,16907.0,68.49,68.86,68.42,68.86,16907.0
2019-08-09 14:30:00,68.86,69.14,68.76,69.06,14660.0,68.86,69.14,68.76,69.06,14660.0
2019-08-09 15:00:00,69.07,69.27,69.02,69.23,19317.0,69.07,69.27,69.02,69.23,19317.0
2019-08-09 15:30:00,69.21,69.22,68.66,68.73,44104.0,69.21,69.22,68.66,68.73,44104.0
2019-08-12 09:30:00,68.08,68.33,67.93,68.28,15756.0,68.08,68.33,67.93,68.28,15756.0
2019-08-12 10:00:00,68.36,68.85,68.19,68.61,14688.0,68.36,68.85,68.19,68.61,14688.0
2019-08-12 10:30:00,68.66,68.8,68.24,68.58,23436.0,68.66,68.8,68.24,68.58,23436.0
2019-08-12 11:00:00,68.56,68.61,68.23,68.43,10980.0,68.56,68.61,68.23,68.43,10980.0
2019-08-12 11:30:00,68.42,68.46,68.13,68.24,9775.0,68.42,68.46,68.13,68.24,9775.0
2019-08-12 12:00:00,68.23,68.32,68.04,68.3,8300.0,68.23,68.32,68.04,68.3,8300.0
2019-08-12 12:30:00,68.27,68.35,67.97,68.14,7296.0,68.27,68.35,67.97,68.14,7296.0
2019-08-12 13:00:00,68.1,68.24,67.91,67.92,9446.0,68.1,68.24,67.91,67.92,9446.0
2019-08-12 13:30:00,67.88,68.03,67.77,68.03,11471.0,67.88,68.03,67.77,68.03,11471.0
2019-08-12 14:00:00,68.0,68.18,67.96,67.96,11832.0,68.0,68.18,67.96,67.96,11832.0
2019-08-12 14:30:00,67.95,67.95,67.59,67.59,9531.0,67.95,67.95,67.59,67.59,9531.0
2019-08-12 15:00:00,67.73,67.78,67.66,67.7,9211.0,67.73,67.78,67.66,67.7,9211.0
2019-08-12 15:30:00,67.8,68.0,67.75,67.91,17705.0,67.8,68.0,67.75,67.91,17705.0
2019-08-13 09:30:00,67.54,69.27,67.35,69.02,24761.0,67.54,69.27,67.35,69.02,24761.0
2019-08-13 10:00:00,69.06,69.83,68.7,69.74,24010.0,69.06,69.83,68.7,69.74,24010.0
2019-08-13 10:30:00,69.71,69.76,69.07,69.1,26400.0,69.71,69.76,69.07,69.1,26400.0
2019-08-13 11:00:00,69.1,69.25,68.81,68.98,8968.0,69.1,69.25,68.81,68.98,8968.0
2019-08-13 11:30:00,68.87,69.15,68.83,69.15,9098.0,68.87,69.15,68.83,69.15,9098.0
2019-08-13 12:00:00,69.17,69.32,68.94,68.98,12042.0,69.17,69.32,68.94,68.98,12042.0
2019-08-13 12:30:00,68.97,69.0,68.69,68.79,12778.0,68.97,69.0,68.69,68.79,12778.0
2019-08-13 13:00:00,68.78,68.81,68.53,68.67,12032.0,68.78,68.81,68.53,68.67,12032.0
2019-08-13 13:30:00,68.73,68.83,68.63,68.75,13611.0,68.73,68.83,68.63,68.75,13611.0
2019-08-13 14:00:00,68.73,68.93,68.73,68.89,41973.0,68.73,68.93,68.73,68.89,41973.0
2019-08-13 14:30:00,68.88,69.1,68.83,68.98,16553.0,68.88,69.1,68.83,68.98,16553.0
2019-08-13 15:00:00,69.0,69.04,68.81,69.0,21969.0,69.0,69.04,68.81,69.0,21969.0
2019-08-13 15:30:00,69.02,69.25,68.97,69.14,90488.0,69.02,69.25,68.97,69.14,90488.0
2019-08-14 09:30:00,67.77,68.01,67.2,67.9,11686.0,67.77,68.01,67.2,67.9,11686.0
2019-08-14 10:00:00,67.87,67.89,67.48,67.83,17234.0,67.87,67.89,67.48,67.83,17234.0
2019-08-14 10:30:00,67.98,68.04,67.43,67.43,33463.0,67.98,68.04,67.43,67.43,33463.0
2019-08-14 11:00:00,67.37,67.69,67.35,67.66,20391.0,67.37,67.69,67.35,67.66,20391.0
2019-08-14 11:30:00,67.56,67.69,67.19,67.39,21659.0,67.56,67.69,67.19,67.39,21659.0
2019-08-14 12:00:00,67.25,67.25,66.76,66.77,11554.0,67.25,67.25,66.76,66.77,11554.0
2019-08-14 12:30:00,66.77,66.85,66.51,66.57,12510.0,66.77,66.85,66.51,66.57,12510.0
2019-08-14 13:00:00,66.56,66.95,66.41,66.88,21233.0,66.56,66.95,66.41,66.88,21233.0
2019-08-14 13:30:00,66.88,67.03,66.76,66.86,11662.0,66.88,67.03,66.76,66.86,11662.0
2019-08-14 14:00:00,66.89,67.02,66.72,66.73,15080.0,66.89,67.02,66.72,66.73,15080.0
2019-08-14 14:30:00,66.75,66.9,66.57,66.9,12522.0,66.75,66.9,66.57,66.9,12522.0
2019-08-14 15:00:00,66.8,67.08,66.71,66.88,17675.0,66.8,67.08,66.71,66.88,17675.0
2019-08-14 15:30:00,66.86,66.93,66.56,66.68,87528.0,66.86,66.93,66.56,66.68,87528.0
2019-08-15 09:30:00,66.73,67.17,66.5,66.85,16345.0,66.73,67.17,66.5,66.85,16345.0
2019-08-15 10:00:00,66.85,67.15,66.54,66.74,10366.0,66.85,67.15,66.54,66.74,10366.0
2019-08-15 10:30:00,66.67,66.89,66.47,66.68,30605.0,66.67,66.89,66.47,66.68,30605.0
2019-08-15 11:00:00,66.63,66.66,66.31,66.56,36189.0,66.63,66.66,66.31,66.56,36189.0
2019-08-15 11:30:00,66.6,66.66,66.33,66.65,9665.0,66.6,66.66,66.33,66.65,9665.0
2019-08-15 12:00:00,66.55,66.65,66.46,66.53,7554.0,66.55,66.65,66.46,66.53,7554.0
2019-08-15 12:30:00,66.54,66.61,66.4,66.44,15193.0,66.54,66.61,66.4,66.44,15193.0
2019-08-15 13:00:00,66.5,66.51,66.15,66.15,7321.0,66.5,66.51,66.15,66.15,7321.0
2019-08-15 13:30:00,66.19,66.22,65.73,65.73,8957.0,66.19,66.22,65.73,65.73,8957.0
2019-08-15 14:00:00,65.68,66.09,65.68,65.97,12681.0,65.68,66.09,65.68,65.97,12681.0
2019-08-15 14:30:00,65.91,66.01,65.78,65.94,8863.0,65.91,66.01,65.78,65.94,8863.0
2019-08-15 15:00:00,65.98,66.17,65.98,66.05,14477.0,65.98,66.17,65.98,66.05,14477.0
2019-08-15 15:30:00,66.02,66.23,65.91,66.0,37215.0,66.02,66.23,65.91,66.0,37215.0
2019-08-16 09:30:00,66.59,67.35,66.59,67.11,7502.0,66.59,67.35,66.59,67.11,7502.0
2019-08-16 10:00:00,67.03,67.73,66.93,67.46,23368.0,67.03,67.73,66.93,67.46,23368.0
2019-08-16 10:30:00,67.56,67.64,67.43,67.52,14342.0,67.56,67.64,67.43,67.52,14342.0
2019-08-16 11:00:00,67.56,67.79,67.5,67.78,9496.0,67.56,67.79,67.5,67.78,9496.0
2019-08-16 11:30:00,67.71,67.96,67.65,67.96,10216.0,67.71,67.96,67.65,67.96,10216.0
2019-08-16 12:00:00,67.93,67.99,67.75,67.99,5707.0,67.93,67.99,67.75,67.99,5707.0
2019-08-16 12:30:00,67.99,68.14,67.93,68.04,11335.0,67.99,68.14,67.93,68.04,11335.0
2019-08-16 13:00:00,68.07,68.07,67.93,68.01,22415.0,68.07,68.07,67.93,68.01,22415.0
2019-08-16 13:30:00,67.99,68.05,67.91,68.02,12375.0,67.99,68.05,67.91,68.02,12375.0
2019-08-16 14:00:00,68.04,68.17,68.0,68.0,15902.0,68.04,68.17,68.0,68.0,15902.0
2019-08-16 14:30:00,68.02,68.07,67.92,68.03,20372.0,68.02,68.07,67.92,68.03,20372.0
2019-08-16 15:00:00,68.04,68.08,67.99,67.99,16562.0,68.04,68.08,67.99,67.99,16562.0
2019-08-16 15:30:00,67.98,68.25,67.9,68.08,73600.0,67.98,68.25,67.9,68.08,73600.0
2019-08-19 09:30:00,69.41,70.01,69.18,69.41,16658.0,69.41,70.01,69.18,69.41,16658.0
2019-08-19 10:00:00,69.42,69.52,69.01,69.4,12946.0,69.42,69.52,69.01,69.4,12946.0
2019-08-19 10:30:00,69.34,69.66,69.32,69.48,18251.0,69.34,69.66,69.32,69.48,18251.0
2019-08-19 11:00:00,69.5,69.61,69.42,69.53,18092.0,69.5,69.61,69.42,69.53,18092.0
2019-08-19 11:30:00,69.54,69.6,69.38,69.44,10991.0,69.54,69.6,69.38,69.44,10991.0
2019-08-19 12:00:00,69.51,69.68,69.11,69.11,24961.0,69.51,69.68,69.11,69.11,24961.0
2019-08-19 12:30:00,69.07,69.12,68.94,69.06,31624.0,69.07,69.12,68.94,69.06,31624.0
2019-08-19 13:00:00,69.03,69.1,69.0,69.02,10710.0,69.03,69.1,69.0,69.02,10710.0
2019-08-19 13:30:00,69.02,69.07,68.65,69.0,57194.0,69.02,69.07,68.65,69.0,57194.0
2019-08-19 14:00:00,69.0,69.02,68.88,68.94,15125.0,69.0,69.02,68.88,68.94,15125.0
2019-08-19 14:30:00,68.94,69.01,68.82,68.9,22737.0,68.94,69.01,68.82,68.9,22737.0
2019-08-19 15:00:00,68.88,68.93,68.77,68.78,22445.0,68.88,68.93,68.77,68.78,22445.0
2019-08-19 15:30:00,68.76,68.78,68.46,68.5,86194.0,68.76,68.78,68.46,68.5,86194.0
2019-08-20 09:30:00,68.41,68.49,67.96,68.42,10279.0,68.41,68.49,67.96,68.42,10279.0
2019-08-20 10:00:00,68.4,68.41,68.17,68.25,10664.0,68.4,68.41,68.17,68.25,10664.0
2019-08-20 10:30:00,68.24,68.35,68.09,68.34,9945.0,68.24,68.35,68.09,68.34,9945.0
2019-08-20 11:00:00,68.34,68.39,68.13,68.16,15794.0,68.34,68.39,68.13,68.16,15794.0
2019-08-20 11:30:00,68.17,68.17,67.9,68.08,6315.0,68.17,68.17,67.9,68.08,6315.0
2019-08-20 12:00:00,68.03,68.16,68.01,68.08,5428.0,68.03,68.16,68.01,68.08,5428.0
2019-08-20 12:30:00,68.06,68.18,67.96,68.17,5068.0,68.06,68.18,67.96,68.17,5068.0
2019-08-20 13:00:00,68.16,68.31,68.14,68.25,5662.0,68.16,68.31,68.14,68.25,5662.0
2019-08-20 13:30:00,68.24,68.25,68.07,68.16,5719.0,68.24,68.25,68.07,68.16,5719.0
2019-08-20 14:00:00,68.18,68.18,67.93,67.98,5700.0,68.18,68.18,67.93,67.98,5700.0
2019-08-20 14:30:00,67.95,68.04,67.95,68.01,8619.0,67.95,68.04,67.95,68.01,8619.0
2019-08-20 15:00:00,68.0,68.0,67.76,67.95,13802.0,68.0,68.0,67.76,67.95,13802.0
2019-08-20 15:30:00,67.95,68.12,67.72,67.77,56474.0,67.95,68.12,67.72,67.77,56474.0
2019-08-21 09:30:00,68.57,69.2,68.43,69.11,10626.0,68.57,69.2,68.43,69.11,10626.0
2019-08-21 10:00:00,69.06,69.07,68.71,68.81,13644.0,69.06,69.07,68.71,68.81,13644.0
2019-08-21 10:30:00,68.7,68.74,68.42,68.56,4720.0,68.7,68.74,68.42,68.56,4720.0
2019-08-21 11:00:00,68.54,68.93,68.54,68.69,16944.0,68.54,68.93,68.54,68.69,16944.0
2019-08-21 11:30:00,68.7,68.88,68.69,68.78,7499.0,68.7,68.88,68.69,68.78,7499.0
2019-08-21 12:00:00,68.84,68.9,68.72,68.79,5635.0,68.84,68.9,68.72,68.79,5635.0
2019-08-21 12:30:00,68.78,69.12,68.74,69.12,6885.0,68.78,69.12,68.74,69.12,6885.0
2019-08-21 13:00:00,69.07,69.19,68.85,68.92,8176.0,69.07,69.19,68.85,68.92,8176.0
2019-08-21 13:30:00,68.96,69.12,68.96,68.99,13637.0,68.96,69.12,68.96,68.99,13637.0
2019-08-21 14:00:00,68.97,69.16,68.89,69.05,11304.0,68.97,69.16,68.89,69.05,11304.0
2019-08-21 14:30:00,69.06,69.06,68.77,68.84,7084.0,69.06,69.06,68.77,68.84,7084.0
2019-08-21 15:00:00,68.82,68.82,68.52,68.56,16183.0,68.82,68.82,68.52,68.56,16183.0
2019-08-21 15:30:00,68.59,68.85,68.52,68.64,59558.0,68.59,68.85,68.52,68.64,59558.0
2019-08-22 09:30:00,69.05,69.47,68.72,69.29,12409.0,69.05,69.47,68.72,69.29,12409.0
2019-08-22 10:00:00,69.35,69.45,69.01,69.11,8091.0,69.35,69.45,69.01,69.11,8091.0
2019-08-22 10:30:00,69.06,69.07,68.51,68.52,10200.0,69.06,69.07,68.51,68.52,10200.0
2019-08-22 11:00:00,68.59,69.06,68.52,68.8,10222.0,68.59,69.06,68.52,68.8,10222.0
2019-08-22 11:30:00,68.84,69.12,68.83,68.98,5924.0,68.84,69.12,68.83,68.98,5924.0
2019-08-22 12:00:00,68.98,69.17,68.96,69.02,8173.0,68.98,69.17,68.96,69.02,8173.0
2019-08-22 12:30:00,69.1,69.25,69.08,69.17,5987.0,69.1,69.25,69.08,69.17,5987.0
2019-08-22 13:00:00,69.2,69.33,69.13,69.31,5050.0,69.2,69.33,69.13,69.31,5050.0
2019-08-22 13:30:00,69.31,69.31,69.25,69.26,4111.0,69.31,69.31,69.25,69.26,4111.0
2019-08-22 14:00:00,69.29,69.3,69.16,69.21,8348.0,69.29,69.3,69.16,69.21,8348.0
2019-08-22 14:30:00,69.22,69.36,69.22,69.32,8438.0,69.22,69.36,69.22,69.32,8438.0
2019-08-22 15:00:00,69.26,69.29,69.06,69.09,8789.0,69.26,69.29,69.06,69.09,8789.0
2019-08-22 15:30:00,69.09,69.17,68.88,68.89,42797.0,69.09,69.17,68.88,68.89,42797.0
2019-08-23 09:30:00,68.26,68.47,67.82,68.47,9513.0,68.26,68.47,67.82,68.47,9513.0
2019-08-23 10:00:00,68.37,68.99,68.06,68.92,8847.0,68.37,68.99,68.06,68.92,8847.0
2019-08-23 10:30:00,68.88,69.34,68.8,69.18,14657.0,68.88,69.34,68.8,69.18,14657.0
2019-08-23 11:00:00,68.92,69.01,67.78,68.01,28578.0,68.92,69.01,67.78,68.01,28578.0
2019-08-23 11:30:00,67.88,67.88,67.44,67.71,20175.0,67.88,67.88,67.44,67.71,20175.0
2019-08-23 12:00:00,67.66,68.08,67.52,67.75,20225.0,67.66,68.08,67.52,67.75,20225.0
2019-08-23 12:30:00,67.79,68.0,67.46,67.59,16481.0,67.79,68.0,67.46,67.59,16481.0
2019-08-23 13:00:00,67.55,67.6,67.2,67.28,9233.0,67.55,67.6,67.2,67.28,9233.0
2019-08-23 13:30:00,67.32,67.64,67.25,67.56,10789.0,67.32,67.64,67.25,67.56,10789.0
2019-08-23 14:00:00,67.51,67.7,67.46,67.67,14587.0,67.51,67.7,67.46,67.67,14587.0
2019-08-23 14:30:00,67.69,67.72,67.31,67.59,13749.0,67.69,67.72,67.31,67.59,13749.0
2019-08-23 15:00:00,67.58,67.72,67.43,67.53,27151.0,67.58,67.72,67.43,67.53,27151.0
2019-08-23 15:30:00,67.51,67.56,67.18,67.32,81486.0,67.51,67.56,67.18,67.32,81486.0
2019-08-26 09:30:00,68.12,68.38,67.68,68.12,32374.0,68.12,68.38,67.68,68.12,32374.0
2019-08-26 10:00:00,68.12,68.22,67.74,68.01,14329.0,68.12,68.22,67.74,68.01,14329.0
2019-08-26 10:30:00,67.93,68.23,67.9,68.02,12734.0,67.93,68.23,67.9,68.02,12734.0
2019-08-26 11:00:00,67.94,68.22,67.88,67.9,13170.0,67.94,68.22,67.88,67.9,13170.0
2019-08-26 11:30:00,67.9,68.05,67.82,67.99,12996.0,67.9,68.05,67.82,67.99,12996.0
2019-08-26 12:00:00,68.02,68.21,67.87,68.15,14824.0,68.02,68.21,67.87,68.15,14824.0
2019-08-26 12:30:00,68.15,68.16,67.94,68.01,10384.0,68.15,68.16,67.94,68.01,10384.0
2019-08-26 13:00:00,68.05,68.13,67.95,67.99,11349.0,68.05,68.13,67.95,67.99,11349.0
2019-08-26 13:30:00,67.98,68.03,67.92,67.99,23647.0,67.98,68.03,67.92,67.99,23647.0
2019-08-26 14:00:00,67.98,68.0,67.63,67.63,23335.0,67.98,68.0,67.63,67.63,23335.0
2019-08-26 14:30:00,67.62,67.77,67.61,67.71,16398.0,67.62,67.77,67.61,67.71,16398.0
2019-08-26 15:00:00,67.75,67.87,67.7,67.82,18062.0,67.75,67.87,67.7,67.82,18062.0
2019-08-26 15:30:00,67.84,68.12,67.75,68.12,96491.0,67.84,68.12,67.75,68.12,96491.0
2019-08-27 09:30:00,68.42,68.58,67.66,67.75,21485.0,68.42,68.58,67.66,67.75,21485.0
2019-08-27 10:00:00,67.72,67.86,67.38,67.38,12108.0,67.72,67.86,67.38,67.38,12108.0
2019-08-27 10:30:00,67.41,67.79,67.38,67.44,66160.0,67.41,67.79,67.38,67.44,66160.0
2019-08-27 11:00:00,67.44,67.44,66.83,66.83,18119.0,67.44,67.44,66.83,66.83,18119.0
2019-08-27 11:30:00,66.81,67.01,66.78,66.86,18997.0,66.81,67.01,66.78,66.86,18997.0
2019-08-27 12:00:00,66.84,66.88,66.43,66.43,21358.0,66.84,66.88,66.43,66.43,21358.0
2019-08-27 12:30:00,66.44,66.47,66.25,66.4,17019.0,66.44,66.47,66.25,66.4,17019.0
2019-08-27 13:00:00,66.36,66.67,66.35,66.66,15850.0,66.36,66.67,66.35,66.66,15850.0
2019-08-27 13:30:00,66.63,66.9,66.54,66.9,18092.0,66.63,66.9,66.54,66.9,18092.0
2019-08-27 14:00:00,66.92,66.99,66.72,66.98,30250.0,66.92,66.99,66.72,66.98,30250.0
2019-08-27 14:30:00,66.97,67.26,66.91,67.04,51616.0,66.97,67.26,66.91,67.04,51616.0
2019-08-27 15:00:00,67.07,67.38,67.01,67.28,65509.0,67.07,67.38,67.01,67.28,65509.0
2019-08-27 15:30:00,67.28,67.51,67.09,67.4,296971.0,67.28,67.51,67.09,67.4,296971.0
2019-08-28 09:30:00,67.0,67.38,66.51,67.26,19302.0,67.0,67.38,66.51,67.26,19302.0
2019-08-28 10:00:00,67.24,67.42,67.11,67.37,41247.0,67.24,67.42,67.11,67.37,41247.0
2019-08-28 10:30:00,67.36,67.77,67.36,67.61,12525.0,67.36,67.77,67.36,67.61,12525.0
2019-08-28 11:00:00,67.59,67.8,67.51,67.73,39296.0,67.59,67.8,67.51,67.73,39296.0
2019-08-28 11:30:00,67.72,67.91,67.66,67.75,12704.0,67.72,67.91,67.66,67.75,12704.0
2019-08-28 12:00:00,67.77,68.0,67.75,67.96,10542.0,67.77,68.0,67.75,67.96,10542.0
2019-08-28 12:30:00,67.95,67.99,67.82,67.95,12414.0,67.95,67.99,67.82,67.95,12414.0
2019-08-28 13:00:00,67.91,67.91,67.64,67.72,26480.0,67.91,67.91,67.64,67.72,26480.0
2019-08-28 13:30:00,67.7,67.75,67.42,67.56,30828.0,67.7,67.75,67.42,67.56,30828.0
2019-08-28 14:00:00,67.57,67.57,67.32,67.51,26642.0,67.57,67.57,67.32,67.51,26642.0
2019-08-28 14:30:00,67.51,67.56,67.37,67.5,23293.0,67.51,67.56,67.37,67.5,23293.0
2019-08-28 15:00:00,67.48,67.53,67.24,67.33,32626.0,67.48,67.53,67.24,67.33,32626.0
2019-08-28 15:30:00,67.32,67.68,67.29,67.36,119951.0,67.32,67.68,67.29,67.36,119951.0
2019-08-29 09:30:00,68.41,70.21,68.4,70.04,47170.0,68.41,70.21,68.4,70.04,47170.0
2019-08-29 10:00:00,70.04,70.22,69.83,70.11,21039.0,70.04,70.22,69.83,70.11,21039.0
2019-08-29 10:30:00,70.12,70.17,69.73,69.92,17067.0,70.12,70.17,69.73,69.92,17067.0
2019-08-29 11:00:00,69.96,70.03,69.78,69.78,34060.0,69.96,70.03,69.78,69.78,34060.0
2019-08-29 11:30:00,69.78,70.03,69.75,69.79,34467.0,69.78,70.03,69.75,69.79,34467.0
2019-08-29 12:00:00,69.82,69.96,69.74,69.76,17171.0,69.82,69.96,69.74,69.76,17171.0
2019-08-29 12:30:00,69.73,69.73,69.23,69.55,68532.0,69.73,69.73,69.23,69.55,68532.0
2019-08-29 13:00:00,69.55,69.86,69.53,69.57,12335.0,69.55,69.86,69.53,69.57,12335.0
2019-08-29 13:30:00,69.55,69.7,69.52,69.53,11492.0,69.55,69.7,69.52,69.53,11492.0
2019-08-29 14:00:00,69.56,69.78,69.52,69.52,14024.0,69.56,69.78,69.52,69.52,14024.0
2019-08-29 14:30:00,69.51,69.72,69.49,69.68,10474.0,69.51,69.72,69.49,69.68,10474.0
2019-08-29 15:00:00,69.62,69.75,69.48,69.48,31190.0,69.62,69.75,69.48,69.48,31190.0
2019-08-29 15:30:00,69.46,69.5,69.13,69.21,78732.0,69.46,69.5,69.13,69.21,78732.0
2019-08-30 09:30:00,69.79,69.79,69.27,69.27,17265.0,69.79,69.79,69.27,69.27,17265.0
2019-08-30 10:00:00,69.28,69.75,69.18,69.59,23415.0,69.28,69.75,69.18,69.59,23415.0
2019-08-30 10:30:00,69.65,69.68,69.13,69.13,16133.0,69.65,69.68,69.13,69.13,16133.0
2019-08-30 11:00:00,69.07,69.21,68.9,68.93,22787.0,69.07,69.21,68.9,68.93,22787.0
2019-08-30 11:30:00,68.93,69.31,68.87,69.24,21767.0,68.93,69.31,68.87,69.24,21767.0
2019-08-30 12:00:00,69.3,69.47,69.28,69.42,18001.0,69.3,69.47,69.28,69.42,18001.0
2019-08-30 12:30:00,69.42,69.51,69.37,69.46,9333.0,69.42,69.51,69.37,69.46,9333.0
2019-08-30 13:00:00,69.46,69.47,69.2,69.28,14265.0,69.46,69.47,69.2,69.28,14265.0
2019-08-30 13:30:00,69.28,69.3,69.12,69.18,12690.0,69.28,69.3,69.12,69.18,12690.0
2019-08-30 14:00:00,69.2,69.39,69.17,69.35,14305.0,69.2,69.39,69.17,69.35,14305.0
2019-08-30 14:30:00,69.34,69.48,69.3,69.3,18751.0,69.34,69.48,69.3,69.3,18751.0
2019-08-30 15:00:00,69.34,69.38,69.02,69.22,23564.0,69.34,69.38,69.02,69.22,23564.0
2019-08-30 15:30:00,69.26,69.28,69.12,69.19,102924.0,69.26,69.28,69.12,69.19,102924.0
2019-09-03 09:30:00,68.45,68.67,68.17,68.37,39236.0,68.45,68.67,68.17,68.37,39236.0
2019-09-03 10:00:00,68.26,68.37,67.78,67.95,27134.0,68.26,68.37,67.78,67.95,27134.0
2019-09-03 10:30:00,67.95,68.39,67.75,68.39,11843.0,67.95,68.39,67.75,68.39,11843.0
2019-09-03 11:00:00,68.34,68.4,67.92,68.01,13668.0,68.34,68.4,67.92,68.01,13668.0
2019-09-03 11:30:00,68.05,68.09,67.66,67.73,11203.0,68.05,68.09,67.66,67.73,11203.0
2019-09-03 12:00:00,67.74,68.03,67.69,67.99,9400.0,67.74,68.03,67.69,67.99,9400.0
2019-09-03 12:30:00,67.97,67.97,67.78,67.8,7633.0,67.97,67.97,67.78,67.8,7633.0
2019-09-03 13:00:00,67.79,67.86,67.74,67.8,7208.0,67.79,67.86,67.74,67.8,7208.0
2019-09-03 13:30:00,67.78,67.8,67.55,67.63,10642.0,67.78,67.8,67.55,67.63,10642.0
2019-09-03 14:00:00,67.67,67.78,67.65,67.78,9390.0,67.67,67.78,67.65,67.78,9390.0
2019-09-03 14:30:00,67.78,67.97,67.77,67.92,8908.0,67.78,67.97,67.77,67.92,8908.0
2019-09-03 15:00:00,67.94,68.1,67.87,68.06,20572.0,67.94,68.1,67.87,68.06,20572.0
2019-09-03 15:30:00,68.06,68.21,67.96,68.08,69034.0,68.06,68.21,67.96,68.08,69034.0
2019-09-04 09:30:00,69.12,69.31,68.72,68.78,36421.0,69.12,69.31,68.72,68.78,36421.0
2019-09-04 10:00:00,68.91,69.03,68.72,68.86,9018.0,68.91,69.03,68.72,68.86,9018.0
2019-09-04 10:30:00,68.83,69.01,68.74,68.99,8946.0,68.83,69.01,68.74,68.99,8946.0
2019-09-04 11:00:00,68.98,69.05,68.81,69.0,9487.0,68.98,69.05,68.81,69.0,9487.0
2019-09-04 11:30:00,68.93,69.3,68.93,69.19,22928.0,68.93,69.3,68.93,69.19,22928.0
2019-09-04 12:00:00,69.21,69.22,68.98,69.09,5896.0,69.21,69.22,68.98,69.09,5896.0
2019-09-04 12:30:00,69.1,69.34,69.09,69.26,10146.0,69.1,69.34,69.09,69.26,10146.0
2019-09-04 13:00:00,69.25,69.3,69.24,69.26,11705.0,69.25,69.3,69.24,69.26,11705.0
2019-09-04 13:30:00,69.25,69.33,69.16,69.25,9061.0,69.25,69.33,69.16,69.25,9061.0
2019-09-04 14:00:00,69.29,69.56,69.25,69.45,22561.0,69.29,69.56,69.25,69.45,22561.0
2019-09-04 14:30:00,69.43,69.55,69.38,69.46,30718.0,69.43,69.55,69.38,69.46,30718.0
2019-09-04 15:00:00,69.46,69.66,69.44,69.59,50139.0,69.46,69.66,69.44,69.59,50139.0
2019-09-04 15:30:00,69.59,69.78,69.46,69.73,77767.0,69.59,69.78,69.46,69.73,77767.0
2019-09-05 09:30:00,70.5,71.93,69.92,71.63,34794.0,70.5,71.93,69.92,71.63,34794.0
2019-09-05 10:00:00,71.75,72.47,71.74,72.43,17556.0,71.75,72.47,71.74,72.43,17556.0
2019-09-05 10:30:00,72.39,72.47,71.98,72.0,16547.0,72.39,72.47,71.98,72.0,16547.0
2019-09-05 11:00:00,72.05,72.44,72.05,72.3,23151.0,72.05,72.44,72.05,72.3,23151.0
2019-09-05 11:30:00,72.31,72.43,72.06,72.06,9360.0,72.31,72.43,72.06,72.06,9360.0
2019-09-05 12:00:00,72.03,72.13,71.82,71.95,7107.0,72.03,72.13,71.82,71.95,7107.0
2019-09-05 12:30:00,71.94,72.13,71.83,72.05,10034.0,71.94,72.13,71.83,72.05,10034.0
2019-09-05 13:00:00,72.07,72.32,72.02,72.3,10666.0,72.07,72.32,72.02,72.3,10666.0
2019-09-05 13:30:00,72.33,72.42,72.27,72.42,9784.0,72.33,72.42,72.27,72.42,9784.0
2019-09-05 14:00:00,72.4,72.41,72.1,72.22,10038.0,72.4,72.41,72.1,72.22,10038.0
2019-09-05 14:30:00,72.22,72.4,72.15,72.39,12403.0,72.22,72.4,72.15,72.39,12403.0
2019-09-05 15:00:00,72.39,72.39,72.23,72.34,21501.0,72.39,72.39,72.23,72.34,21501.0
2019-09-05 15:30:00,72.34,72.39,72.05,72.19,74702.0,72.34,72.39,72.05,72.19,74702.0
2019-09-06 09:30:00,72.65,72.72,72.15,72.52,9946.0,72.65,72.72,72.15,72.52,9946.0
2019-09-06 10:00:00,72.68,72.81,72.46,72.73,8058.0,72.68,72.81,72.46,72.73,8058.0
2019-09-06 10:30:00,72.73,73.0,72.72,72.81,10071.0,72.73,73.0,72.72,72.81,10071.0
2019-09-06 11:00:00,72.9,73.21,72.89,73.0,12028.0,72.9,73.21,72.89,73.0,12028.0
2019-09-06 11:30:00,73.02,73.23,72.95,73.17,9654.0,73.02,73.23,72.95,73.17,9654.0
2019-09-06 12:00:00,73.18,73.44,73.18,73.4,7277.0,73.18,73.44,73.18,73.4,7277.0
2019-09-06 12:30:00,73.42,73.5,73.23,73.23,10446.0,73.42,73.5,73.23,73.23,10446.0
2019-09-06 13:00:00,73.3,73.37,73.07,73.09,12937.0,73.3,73.37,73.07,73.09,12937.0
2019-09-06 13:30:00,73.08,73.28,73.05,73.26,7189.0,73.08,73.28,73.05,73.26,7189.0
2019-09-06 14:00:00,73.26,73.32,73.18,73.28,10524.0,73.26,73.32,73.18,73.28,10524.0
2019-09-06 14:30:00,73.28,73.31,72.85,72.9,15387.0,73.28,73.31,72.85,72.9,15387.0
2019-09-06 15:00:00,72.92,72.94,72.76,72.81,20244.0,72.92,72.94,72.76,72.81,20244.0
2019-09-06 15:30:00,72.84,72.86,72.54,72.77,93008.0,72.84,72.86,72.54,72.77,93008.0
2019-09-09 09:30:00,73.09,73.15,72.26,72.83,20296.0,73.09,73.15,72.26,72.83,20296.0
2019-09-09 10:00:00,72.88,73.0,72.81,72.93,17412.0,72.88,73.0,72.81,72.93,17412.0
2019-09-09 10:30:00,72.91,73.4,72.83,73.34,21806.0,72.91,73.4,72.83,73.34,21806.0
2019-09-09 11:00:00,73.31,73.63,73.31,73.53,19503.0,73.31,73.63,73.31,73.53,19503.0
2019-09-09 11:30:00,73.51,73.67,73.37,73.66,18532.0,73.51,73.67,73.37,73.66,18532.0
2019-09-09 12:00:00,73.75,73.89,73.64,73.69,10102.0,73.75,73.89,73.64,73.69,10102.0
2019-09-09 12:30:00,73.69,73.95,73.54,73.93,11043.0,73.69,73.95,73.54,73.93,11043.0
2019-09-09 13:00:00,73.92,74.07,73.91,74.0,8398.0,73.92,74.07,73.91,74.0,8398.0
2019-09-09 13:30:00,74.0,74.03,73.78,73.78,12442.0,74.0,74.03,73.78,73.78,12442.0
2019-09-09 14:00:00,73.75,73.78,73.6,73.65,12357.0,73.75,73.78,73.6,73.65,12357.0
2019-09-09 14:30:00,73.63,74.0,73.63,74.0,12789.0,73.63,74.0,73.63,74.0,12789.0
2019-09-09 15:00:00,73.99,74.28,73.92,74.17,19492.0,73.99,74.28,73.92,74.17,19492.0
2019-09-09 15:30:00,74.19,74.33,74.17,74.22,50670.0,74.19,74.33,74.17,74.22,50670.0
2019-09-10 09:30:00,74.13,74.19,73.21,74.03,18339.0,74.13,74.19,73.21,74.03,18339.0
2019-09-10 10:00:00,74.03,74.16,73.83,73.97,39326.0,74.03,74.16,73.83,73.97,39326.0
2019-09-10 10:30:00,74.02,74.22,73.89,74.16,10244.0,74.02,74.22,73.89,74.16,10244.0
2019-09-10 11:00:00,74.2,74.5,74.16,74.5,13182.0,74.2,74.5,74.16,74.5,13182.0
2019-09-10 11:30:00,74.48,74.99,74.48,74.89,12072.0,74.48,74.99,74.48,74.89,12072.0
2019-09-10 12:00:00,74.84,75.07,74.63,74.96,46827.0,74.84,75.07,74.63,74.96,46827.0
2019-09-10 12:30:00,74.95,75.07,74.85,74.88,6842.0,74.95,75.07,74.85,74.88,6842.0
2019-09-10 13:00:00,74.89,74.92,74.67,74.88,8660.0,74.89,74.92,74.67,74.88,8660.0
2019-09-10 13:30:00,74.88,75.14,74.88,75.05,8983.0,74.88,75.14,74.88,75.05,8983.0
2019-09-10 14:00:00,75.07,75.19,74.98,75.1,9056.0,75.07,75.19,74.98,75.1,9056.0
2019-09-10 14:30:00,75.15,75.21,75.04,75.2,10068.0,75.15,75.21,75.04,75.2,10068.0
2019-09-10 15:00:00,75.22,75.4,75.22,75.33,10369.0,75.22,75.4,75.22,75.33,10369.0
2019-09-10 15:30:00,75.34,75.66,75.32,75.63,52204.0,75.34,75.66,75.32,75.63,52204.0
2019-09-11 09:30:00,75.93,75.93,75.14,75.42,9241.0,75.93,75.93,75.14,75.42,9241.0
2019-09-11 10:00:00,75.42,75.72,75.16,75.47,18043.0,75.42,75.72,75.16,75.47,18043.0
2019-09-11 10:30:00,75.44,75.79,75.41,75.79,9378.0,75.44,75.79,75.41,75.79,9378.0
2019-09-11 11:00:00,75.82,75.82,75.41,75.47,15498.0,75.82,75.82,75.41,75.47,15498.0
2019-09-11 11:30:00,75.48,75.76,75.45,75.59,10298.0,75.48,75.76,75.45,75.59,10298.0
2019-09-11 12:00:00,75.6,75.74,75.5,75.64,9817.0,75.6,75.74,75.5,75.64,9817.0
2019-09-11 12:30:00,75.64,75.81,75.6,75.72,9750.0,75.64,75.81,75.6,75.72,9750.0
2019-09-11 13:00:00,75.72,75.89,75.68,75.83,6912.0,75.72,75.89,75.68,75.83,6912.0
2019-09-11 13:30:00,75.81,76.01,75.81,76.01,13125.0,75.81,76.01,75.81,76.01,13125.0
2019-09-11 14:00:00,76.03,76.31,75.97,76.29,10398.0,76.03,76.31,75.97,76.29,10398.0
2019-09-11 14:30:00,76.31,76.38,76.24,76.31,10880.0,76.31,76.38,76.24,76.31,10880.0
2019-09-11 15:00:00,76.31,76.46,76.29,76.34,15410.0,76.31,76.46,76.29,76.34,15410.0
2019-09-11 15:30:00,76.36,76.64,76.29,76.58,61241.0,76.36,76.64,76.29,76.58,61241.0
2019-09-12 09:30:00,77.0,77.0,75.64,76.1,10920.0,77.0,77.0,75.64,76.1,10920.0
2019-09-12 10:00:00,76.06,77.04,76.06,76.96,16793.0,76.06,77.04,76.06,76.96,16793.0
2019-09-12 10:30:00,76.96,76.97,76.16,76.26,13968.0,76.96,76.97,76.16,76.26,13968.0
2019-09-12 11:00:00,76.19,76.75,76.11,76.68,16350.0,76.19,76.75,76.11,76.68,16350.0
2019-09-12 11:30:00,76.71,77.23,76.71,77.11,13605.0,76.71,77.23,76.71,77.11,13605.0
2019-09-12 12:00:00,77.12,77.3,76.91,77.3,11213.0,77.12,77.3,76.91,77.3,11213.0
2019-09-12 12:30:00,77.26,77.54,77.26,77.4,12097.0,77.26,77.54,77.26,77.4,12097.0
2019-09-12 13:00:00,77.44,77.51,77.22,77.25,10427.0,77.44,77.51,77.22,77.25,10427.0
2019-09-12 13:30:00,77.26,77.44,77.21,77.27,10975.0,77.26,77.44,77.21,77.27,10975.0
2019-09-12 14:00:00,77.28,77.61,77.22,77.61,17274.0,77.28,77.61,77.22,77.61,17274.0
2019-09-12 14:30:00,77.58,77.75,77.55,77.58,8863.0,77.58,77.75,77.55,77.58,8863.0
2019-09-12 15:00:00,77.54,77.74,77.47,77.56,19912.0,77.54,77.74,77.47,77.56,19912.0
2019-09-12 15:30:00,77.54,77.71,77.39,77.39,104918.0,77.54,77.71,77.39,77.39,104918.0
2019-09-13 09:30:00,77.72,77.86,77.06,77.36,9760.0,77.72,77.86,77.06,77.36,9760.0
2019-09-13 10:00:00,77.36,77.42,76.89,77.37,17006.0,77.36,77.42,76.89,77.37,17006.0
2019-09-13 10:30:00,77.33,77.64,77.33,77.52,8094.0,77.33,77.64,77.33,77.52,8094.0
2019-09-13 11:00:00,77.55,77.81,77.5,77.53,7423.0,77.55,77.81,77.5,77.53,7423.0
2019-09-13 11:30:00,77.51,77.54,77.44,77.46,5698.0,77.51,77.54,77.44,77.46,5698.0
2019-09-13 12:00:00,77.39,77.63,77.2,77.34,16598.0,77.39,77.63,77.2,77.34,16598.0
2019-09-13 12:30:00,77.31,77.4,77.27,77.38,14248.0,77.31,77.4,77.27,77.38,14248.0
2019-09-13 13:00:00,77.35,77.39,77.27,77.31,8810.0,77.35,77.39,77.27,77.31,8810.0
2019-09-13 13:30:00,77.3,77.34,77.03,77.04,36623.0,77.3,77.34,77.03,77.04,36623.0
2019-09-13 14:00:00,77.04,77.17,77.01,77.06,10342.0,77.04,77.17,77.01,77.06,10342.0
2019-09-13 14:30:00,77.03,77.03,76.8,76.81,9799.0,77.03,77.03,76.8,76.81,9799.0
2019-09-13 15:00:00,76.82,77.0,76.73,77.0,13487.0,76.82,77.0,76.73,77.0,13487.0
2019-09-13 15:30:00,76.96,76.96,76.52,76.61,101799.0,76.96,76.96,76.52,76.61,101799.0
2019-09-16 09:30:00,76.08,76.74,76.04,76.57,17237.0,76.08,76.74,76.04,76.57,17237.0
2019-09-16 10:00:00,76.55,76.66,76.07,76.27,27711.0,76.55,76.66,76.07,76.27,27711.0
2019-09-16 10:30:00,76.26,76.37,76.21,76.27,14432.0,76.26,76.37,76.21,76.27,14432.0
2019-09-16 11:00:00,76.29,76.75,76.26,76.63,20787.0,76.29,76.75,76.26,76.63,20787.0
2019-09-16 11:30:00,76.59,76.64,76.15,76.21,8736.0,76.59,76.64,76.15,76.21,8736.0
2019-09-16 12:00:00,76.25,76.58,76.25,76.43,7264.0,76.25,76.58,76.25,76.43,7264.0
2019-09-16 12:30:00,76.45,76.5,76.3,76.5,12999.0,76.45,76.5,76.3,76.5,12999.0
2019-09-16 13:00:00,76.45,76.53,76.39,76.39,6978.0,76.45,76.53,76.39,76.39,6978.0
2019-09-16 13:30:00,76.41,76.5,76.34,76.49,7523.0,76.41,76.5,76.34,76.49,7523.0
2019-09-16 14:00:00,76.52,76.59,76.38,76.49,11203.0,76.52,76.59,76.38,76.49,11203.0
2019-09-16 14:30:00,76.51,76.53,76.27,76.27,11593.0,76.51,76.53,76.27,76.27,11593.0
2019-09-16 15:00:00,76.28,76.31,76.11,76.15,20511.0,76.28,76.31,76.11,76.15,20511.0
2019-09-16 15:30:00,76.1,76.19,75.97,76.15,65499.0,76.1,76.19,75.97,76.15,65499.0
2019-09-17 09:30:00,75.76,75.76,74.64,74.67,13877.0,75.76,75.76,74.64,74.67,13877.0
2019-09-17 10:00:00,74.74,74.81,74.38,74.75,25106.0,74.74,74.81,74.38,74.75,25106.0
2019-09-17 10:30:00,74.78,75.5,74.78,75.31,18145.0,74.78,75.5,74.78,75.31,18145.0
2019-09-17 11:00:00,75.32,75.59,75.32,75.45,15047.0,75.32,75.59,75.32,75.45,15047.0
2019-09-17 11:30:00,75.5,75.59,75.31,75.46,8976.0,75.5,75.59,75.31,75.46,8976.0
2019-09-17 12:00:00,75.48,75.51,75.19,75.29,11424.0,75.48,75.51,75.19,75.29,11424.0
2019-09-17 12:30:00,75.35,75.38,75.25,75.32,7755.0,75.35,75.38,75.25,75.32,7755.0
2019-09-17 13:00:00,75.38,75.59,75.36,75.51,9594.0,75.38,75.59,75.36,75.51,9594.0
2019-09-17 13:30:00,75.53,75.59,75.42,75.46,8555.0,75.53,75.59,75.42,75.46,8555.0
2019-09-17 14:00:00,75.46,75.68,75.41,75.42,8746.0,75.46,75.68,75.41,75.42,8746.0
2019-09-17 14:30:00,75.38,75.59,75.23,75.53,18661.0,75.38,75.59,75.23,75.53,18661.0
2019-09-17 15:00:00,75.53,75.66,75.46,75.49,11515.0,75.53,75.66,75.46,75.49,11515.0
2019-09-17 15:30:00,75.48,75.51,75.29,75.3,73400.0,75.48,75.51,75.29,75.3,73400.0
2019-09-18 09:30:00,75.14,75.23,74.73,75.13,20079.0,75.14,75.23,74.73,75.13,20079.0
2019-09-18 10:00:00,75.06,75.53,74.9,75.48,10486.0,75.06,75.53,74.9,75.48,10486.0
2019-09-18 10:30:00,75.5,75.57,75.34,75.34,6700.0,75.5,75.57,75.34,75.34,6700.0
2019-09-18 11:00:00,75.39,75.46,75.22,75.22,9732.0,75.39,75.46,75.22,75.22,9732.0
2019-09-18 11:30:00,75.24,75.25,75.02,75.1,5232.0,75.24,75.25,75.02,75.1,5232.0
2019-09-18 12:00:00,75.14,75.3,75.14,75.26,9994.0,75.14,75.3,75.14,75.26,9994.0
2019-09-18 12:30:00,75.23,75.27,75.14,75.14,5748.0,75.23,75.27,75.14,75.14,5748.0
2019-09-18 13:00:00,75.1,75.15,74.79,74.86,8725.0,75.1,75.15,74.79,74.86,8725.0
2019-09-18 13:30:00,74.87,75.22,74.83,75.18,4431.0,74.87,75.22,74.83,75.18,4431.0
2019-09-18 14:00:00,75.14,75.16,74.66,74.86,6159.0,75.14,75.16,74.66,74.86,6159.0
2019-09-18 14:30:00,74.84,74.87,74.67,74.82,6984.0,74.84,74.87,74.67,74.82,6984.0
2019-09-18 15:00:00,74.86,75.27,74.8,75.27,14455.0,74.86,75.27,74.8,75.27,14455.0
2019-09-18 15:30:00,75.3,75.62,75.29,75.47,66829.0,75.3,75.62,75.29,75.47,66829.0
2019-09-19 09:30:00,75.78,76.14,75.33,75.4,20600.0,75.78,76.14,75.33,75.4,20600.0
2019-09-19 10:00:00,75.39,75.7,75.36,75.59,21122.0,75.39,75.7,75.36,75.59,21122.0
2019-09-19 10:30:00,75.62,75.92,75.61,75.76,17197.0,75.62,75.92,75.61,75.76,17197.0
2019-09-19 11:00:00,75.78,76.09,75.75,75.98,19314.0,75.78,76.09,75.75,75.98,19314.0
2019-09-19 11:30:00,75.95,76.0,75.58,75.66,14685.0,75.95,76.0,75.58,75.66,14685.0
2019-09-19 12:00:00,75.69,75.71,75.55,75.55,7123.0,75.69,75.71,75.55,75.55,7123.0
2019-09-19 12:30:00,75.52,75.62,75.49,75.5,15374.0,75.52,75.62,75.49,75.5,15374.0
2019-09-19 13:00:00,75.46,75.47,75.34,75.4,8855.0,75.46,75.47,75.34,75.4,8855.0
2019-09-19 13:30:00,75.41,75.41,75.26,75.37,8275.0,75.41,75.41,75.26,75.37,8275.0
2019-09-19 14:00:00,75.37,75.59,75.36,75.37,13298.0,75.37,75.59,75.36,75.37,13298.0
2019-09-19 14:30:00,75.37,75.45,75.25,75.43,12310.0,75.37,75.45,75.25,75.43,12310.0
2019-09-19 15:00:00,75.43,75.43,75.17,75.17,17738.0,75.43,75.43,75.17,75.17,17738.0
2019-09-19 15:30:00,75.17,75.18,74.65,74.78,68947.0,75.17,75.18,74.65,74.78,68947.0
2019-09-20 09:30:00,75.13,75.25,74.54,74.74,71363.0,75.13,75.25,74.54,74.74,71363.0
2019-09-20 10:00:00,74.78,74.9,74.59,74.74,12522.0,74.78,74.9,74.59,74.74,12522.0
2019-09-20 10:30:00,74.76,74.97,74.66,74.94,21307.0,74.76,74.97,74.66,74.94,21307.0
2019-09-20 11:00:00,74.91,75.01,74.78,74.94,16430.0,74.91,75.01,74.78,74.94,16430.0
2019-09-20 11:30:00,74.93,74.97,74.6,74.76,18748.0,74.93,74.97,74.6,74.76,18748.0
2019-09-20 12:00:00,74.75,75.14,74.74,74.98,19783.0,74.75,75.14,74.74,74.98,19783.0
2019-09-20 12:30:00,74.99,75.01,74.8,74.96,16053.0,74.99,75.01,74.8,74.96,16053.0
2019-09-20 13:00:00,74.96,75.03,74.01,74.24,13708.0,74.96,75.03,74.01,74.24,13708.0
2019-09-20 13:30:00,74.17,74.25,73.93,74.08,9784.0,74.17,74.25,73.93,74.08,9784.0
2019-09-20 14:00:00,74.2,74.27,73.9,74.26,14093.0,74.2,74.27,73.9,74.26,14093.0
2019-09-20 14:30:00,74.32,74.44,73.94,74.0,33753.0,74.32,74.44,73.94,74.0,33753.0
2019-09-20 15:00:00,74.02,74.06,73.65,73.81,39336.0,74.02,74.06,73.65,73.81,39336.0
2019-09-20 15:30:00,73.81,74.1,73.71,73.78,155883.0,73.81,74.1,73.71,73.78,155883.0
2019-09-23 09:30:00,73.58,73.83,73.38,73.57,45589.0,73.58,73.83,73.38,73.57,45589.0
2019-09-23 10:00:00,73.39,73.64,73.17,73.58,11972.0,73.39,73.64,73.17,73.58,11972.0
2019-09-23 10:30:00,73.63,73.76,73.52,73.66,16661.0,73.63,73.76,73.52,73.66,16661.0
2019-09-23 11:00:00,73.67,73.88,73.64,73.86,20392.0,73.67,73.88,73.64,73.86,20392.0
2019-09-23 11:30:00,73.89,74.16,73.87,74.12,20191.0,73.89,74.16,73.87,74.12,20191.0
2019-09-23 12:00:00,74.11,74.23,74.06,74.12,25419.0,74.11,74.23,74.06,74.12,25419.0
2019-09-23 12:30:00,74.12,74.46,74.1,74.45,18561.0,74.12,74.46,74.1,74.45,18561.0
2019-09-23 13:00:00,74.47,74.5,74.36,74.36,14601.0,74.47,74.5,74.36,74.36,14601.0
2019-09-23 13:30:00,74.38,74.65,74.36,74.6,22691.0,74.38,74.65,74.36,74.6,22691.0
2019-09-23 14:00:00,74.6,74.6,74.36,74.51,32903.0,74.6,74.6,74.36,74.51,32903.0
2019-09-23 14:30:00,74.53,74.53,74.35,74.51,16129.0,74.53,74.53,74.35,74.51,16129.0
2019-09-23 15:00:00,74.5,74.65,74.45,74.64,28392.0,74.5,74.65,74.45,74.64,28392.0
2019-09-23 15:30:00,74.65,74.75,74.37,74.6,187387.0,74.65,74.75,74.37,74.6,187387.0
2019-09-24 09:30:00,74.97,75.6,74.95,75.17,21029.0,74.97,75.6,74.95,75.17,21029.0
2019-09-24 10:00:00,75.18,75.28,74.69,74.75,14465.0,75.18,75.28,74.69,74.75,14465.0
2019-09-24 10:30:00,74.78,74.96,74.65,74.69,10970.0,74.78,74.96,74.65,74.69,10970.0
2019-09-24 11:00:00,74.64,74.74,74.4,74.49,12628.0,74.64,74.74,74.4,74.49,12628.0
2019-09-24 11:30:00,74.52,74.59,74.2,74.23,6581.0,74.52,74.59,74.2,74.23,6581.0
2019-09-24 12:00:00,74.19,74.35,73.88,73.89,9700.0,74.19,74.35,73.88,73.89,9700.0
2019-09-24 12:30:00,73.97,73.97,73.64,73.74,6421.0,73.97,73.97,73.64,73.74,6421.0
2019-09-24 13:00:00,73.74,73.89,73.56,73.74,8612.0,73.74,73.89,73.56,73.74,8612.0
2019-09-24 13:30:00,73.75,73.98,73.73,73.8,8231.0,73.75,73.98,73.73,73.8,8231.0
2019-09-24 14:00:00,73.73,74.12,73.5,73.85,14332.0,73.73,74.12,73.5,73.85,14332.0
2019-09-24 14:30:00,73.83,73.94,73.51,73.7,8603.0,73.83,73.94,73.51,73.7,8603.0
2019-09-24 15:00:00,73.73,73.83,73.44,73.5,16132.0,73.73,73.83,73.44,73.5,16132.0
2019-09-24 15:30:00,73.42,73.61,73.35,73.45,83524.0,73.42,73.61,73.35,73.45,83524.0
2019-09-25 09:30:00,73.8,74.47,73.2,73.43,122251.0,73.8,74.47,73.2,73.43,122251.0
2019-09-25 10:00:00,73.44,73.69,73.18,73.54,50984.0,73.44,73.69,73.18,73.54,50984.0
2019-09-25 10:30:00,73.63,74.52,73.58,74.45,22615.0,73.63,74.52,73.58,74.45,22615.0
2019-09-25 11:00:00,74.63,74.96,74.63,74.8,34097.0,74.63,74.96,74.63,74.8,34097.0
2019-09-25 11:30:00,74.86,75.12,74.81,74.91,23347.0,74.86,75.12,74.81,74.91,23347.0
2019-09-25 12:00:00,74.93,75.33,74.93,75.33,11700.0,74.93,75.33,74.93,75.33,11700.0
2019-09-25 12:30:00,75.38,75.39,75.16,75.26,35259.0,75.38,75.39,75.16,75.26,35259.0
2019-09-25 13:00:00,75.26,75.45,75.25,75.39,7262.0,75.26,75.45,75.25,75.39,7262.0
2019-09-25 13:30:00,75.44,75.51,75.39,75.49,19371.0,75.44,75.51,75.39,75.49,19371.0
2019-09-25 14:00:00,75.5,75.55,75.37,75.49,31486.0,75.5,75.55,75.37,75.49,31486.0
2019-09-25 14:30:00,75.5,75.58,75.19,75.23,43428.0,75.5,75.58,75.19,75.23,43428.0
2019-09-25 15:00:00,75.22,75.31,75.13,75.21,35929.0,75.22,75.31,75.13,75.21,35929.0
2019-09-25 15:30:00,75.2,75.21,74.59,74.6,242754.0,75.2,75.21,74.59,74.6,242754.0
2019-09-26 09:30:00,74.7,74.7,73.9,74.45,28801.0,74.7,74.7,73.9,74.45,28801.0
2019-09-26 10:00:00,74.45,74.49,73.86,74.05,18508.0,74.45,74.49,73.86,74.05,18508.0
2019-09-26 10:30:00,74.06,74.39,73.97,74.21,12942.0,74.06,74.39,73.97,74.21,12942.0
2019-09-26 11:00:00,74.18,74.18,73.72,73.84,26509.0,74.18,74.18,73.72,73.84,26509.0
2019-09-26 11:30:00,73.86,74.04,73.78,73.88,34268.0,73.86,74.04,73.78,73.88,34268.0
2019-09-26 12:00:00,73.87,74.47,73.83,74.47,113268.0,73.87,74.47,73.83,74.47,113268.0
2019-09-26 12:30:00,74.47,74.53,74.27,74.43,28881.0,74.47,74.53,74.27,74.43,28881.0
2019-09-26 13:00:00,74.43,74.49,74.16,74.28,15087.0,74.43,74.49,74.16,74.28,15087.0
2019-09-26 13:30:00,74.31,74.42,74.25,74.34,12541.0,74.31,74.42,74.25,74.34,12541.0
2019-09-26 14:00:00,74.41,74.66,74.37,74.55,15769.0,74.41,74.66,74.37,74.55,15769.0
2019-09-26 14:30:00,74.58,74.7,74.43,74.43,24191.0,74.58,74.7,74.43,74.43,24191.0
2019-09-26 15:00:00,74.43,74.68,74.43,74.59,50515.0,74.43,74.68,74.43,74.59,50515.0
2019-09-26 15:30:00,74.58,74.68,74.35,74.46,127807.0,74.58,74.68,74.35,74.46,127807.0
2019-09-27 09:30:00,74.92,75.72,74.92,75.27,23180.0,74.92,75.72,74.92,75.27,23180.0
2019-09-27 10:00:00,75.27,75.33,74.94,75.04,12881.0,75.27,75.33,74.94,75.04,12881.0
2019-09-27 10:30:00,75.08,75.2,74.89,75.17,14802.0,75.08,75.2,74.89,75.17,14802.0
2019-09-27 11:00:00,75.16,75.16,74.95,75.07,16796.0,75.16,75.16,74.95,75.07,16796.0
2019-09-27 11:30:00,75.07,75.14,74.34,74.88,10684.0,75.07,75.14,74.34,74.88,10684.0
2019-09-27 12:00:00,74.88,74.98,74.74,74.88,13371.0,74.88,74.98,74.74,74.88,13371.0
2019-09-27 12:30:00,74.88,74.95,74.34,74.34,9740.0,74.88,74.95,74.34,74.34,9740.0
2019-09-27 13:00:00,74.26,74.54,74.24,74.38,9115.0,74.26,74.54,74.24,74.38,9115.0
2019-09-27 13:30:00,74.42,74.47,74.22,74.34,6770.0,74.42,74.47,74.22,74.34,6770.0
2019-09-27 14:00:00,74.33,74.4,74.03,74.04,12528.0,74.33,74.4,74.03,74.04,12528.0
2019-09-27 14:30:00,74.02,74.05,73.72,73.77,9280.0,74.02,74.05,73.72,73.77,9280.0
2019-09-27 15:00:00,73.81,74.06,73.67,73.99,14475.0,73.81,74.06,73.67,73.99,14475.0
2019-09-27 15:30:00,73.97,74.19,73.91,74.1,59411.0,73.97,74.19,73.91,74.1,59411.0
2019-09-30 09:30:00,74.26,74.63,74.0,74.23,11946.0,74.26,74.63,74.0,74.23,11946.0
2019-09-30 10:00:00,74.21,74.22,73.77,73.86,11554.0,74.21,74.22,73.77,73.86,11554.0
2019-09-30 10:30:00,73.87,74.22,73.81,74.22,15646.0,73.87,74.22,73.81,74.22,15646.0
2019-09-30 11:00:00,74.25,74.5,74.08,74.48,27604.0,74.25,74.5,74.08,74.48,27604.0
2019-09-30 11:30:00,74.48,74.56,74.39,74.47,11620.0,74.48,74.56,74.39,74.47,11620.0
2019-09-30 12:00:00,74.48,74.56,74.33,74.54,12511.0,74.48,74.56,74.33,74.54,12511.0
2019-09-30 12:30:00,74.54,74.62,74.47,74.53,16150.0,74.54,74.62,74.47,74.53,16150.0
2019-09-30 13:00:00,74.55,74.56,74.45,74.51,15041.0,74.55,74.56,74.45,74.51,15041.0
2019-09-30 13:30:00,74.51,74.65,74.42,74.54,15989.0,74.51,74.65,74.42,74.54,15989.0
2019-09-30 14:00:00,74.58,74.68,74.54,74.54,13652.0,74.58,74.68,74.54,74.54,13652.0
2019-09-30 14:30:00,74.56,74.62,74.53,74.57,19084.0,74.56,74.62,74.53,74.57,19084.0
2019-09-30 15:00:00,74.57,74.75,74.56,74.67,27258.0,74.57,74.75,74.56,74.67,27258.0
2019-09-30 15:30:00,74.67,74.74,74.54,74.61,116339.0,74.67,74.74,74.54,74.61,116339.0
2019-10-01 09:30:00,75.05,75.85,75.05,75.41,12796.0,75.05,75.85,75.05,75.41,12796.0
2019-10-01 10:00:00,75.36,75.36,74.2,74.45,16492.0,75.36,75.36,74.2,74.45,16492.0
2019-10-01 10:30:00,74.49,74.65,74.39,74.59,15118.0,74.49,74.65,74.39,74.59,15118.0
2019-10-01 11:00:00,74.49,74.64,74.36,74.59,7442.0,74.49,74.64,74.36,74.59,7442.0
2019-10-01 11:30:00,74.56,74.57,74.12,74.12,7923.0,74.56,74.57,74.12,74.12,7923.0
2019-10-01 12:00:00,74.2,74.2,73.76,73.85,5411.0,74.2,74.2,73.76,73.85,5411.0
2019-10-01 12:30:00,73.84,74.01,73.75,73.75,5650.0,73.84,74.01,73.75,73.75,5650.0
2019-10-01 13:00:00,73.73,73.73,73.11,73.24,7652.0,73.73,73.73,73.11,73.24,7652.0
2019-10-01 13:30:00,73.25,73.25,72.89,73.02,7737.0,73.25,73.25,72.89,73.02,7737.0
2019-10-01 14:00:00,73.0,73.19,72.94,73.17,9092.0,73.0,73.19,72.94,73.17,9092.0
2019-10-01 14:30:00,73.2,73.35,73.15,73.15,7694.0,73.2,73.35,73.15,73.15,7694.0
2019-10-01 15:00:00,73.17,73.23,73.04,73.21,10297.0,73.17,73.23,73.04,73.21,10297.0
2019-10-01 15:30:00,73.21,73.25,72.99,73.0,61636.0,73.21,73.25,72.99,73.0,61636.0
2019-10-02 09:30:00,72.33,72.84,71.51,72.19,40685.0,72.33,72.84,71.51,72.19,40685.0
2019-10-02 10:00:00,72.16,72.76,71.95,72.64,17936.0,72.16,72.76,71.95,72.64,17936.0
2019-10-02 10:30:00,72.59,72.83,72.34,72.75,22421.0,72.59,72.83,72.34,72.75,22421.0
2019-10-02 11:00:00,72.81,72.99,72.52,72.6,17858.0,72.81,72.99,72.52,72.6,17858.0
2019-10-02 11:30:00,72.67,72.71,72.4,72.54,16800.0,72.67,72.71,72.4,72.54,16800.0
2019-10-02 12:00:00,72.5,72.5,72.16,72.29,11245.0,72.5,72.5,72.16,72.29,11245.0
2019-10-02 12:30:00,72.26,72.31,72.07,72.14,13868.0,72.26,72.31,72.07,72.14,13868.0
2019-10-02 13:00:00,72.1,72.53,72.05,72.49,14644.0,72.1,72.53,72.05,72.49,14644.0
2019-10-02 13:30:00,72.51,72.62,72.41,72.56,15287.0,72.51,72.62,72.41,72.56,15287.0
2019-10-02 14:00:00,72.5,72.79,72.42,72.7,22506.0,72.5,72.79,72.42,72.7,22506.0
2019-10-02 14:30:00,72.71,72.93,72.66,72.81,16470.0,72.71,72.93,72.66,72.81,16470.0
2019-10-02 15:00:00,72.82,72.93,72.64,72.69,31490.0,72.82,72.93,72.64,72.69,31490.0
2019-10-02 15:30:00,72.68,72.91,72.51,72.69,123638.0,72.68,72.91,72.51,72.69,123638.0
2019-10-03 09:30:00,72.51,72.96,71.99,72.57,23283.0,72.51,72.96,71.99,72.57,23283.0
2019-10-03 10:00:00,72.48,72.48,71.33,72.06,32840.0,72.48,72.48,71.33,72.06,32840.0
2019-10-03 10:30:00,72.01,72.12,71.43,71.92,24813.0,72.01,72.12,71.43,71.92,24813.0
2019-10-03 11:00:00,71.88,72.46,71.88,72.11,24949.0,71.88,72.46,71.88,72.11,24949.0
2019-10-03 11:30:00,72.05,72.11,71.68,71.76,21726.0,72.05,72.11,71.68,71.76,21726.0
2019-10-03 12:00:00,71.82,72.07,71.73,72.06,10881.0,71.82,72.07,71.73,72.06,10881.0
2019-10-03 12:30:00,72.08,72.21,72.03,72.14,12868.0,72.08,72.21,72.03,72.14,12868.0
2019-10-03 13:00:00,72.14,72.38,72.08,72.37,13865.0,72.14,72.38,72.08,72.37,13865.0
2019-10-03 13:30:00,72.38,72.49,72.22,72.34,13714.0,72.38,72.49,72.22,72.34,13714.0
2019-10-03 14:00:00,72.34,72.64,72.26,72.62,19731.0,72.34,72.64,72.26,72.62,19731.0
2019-10-03 14:30:00,72.59,72.65,72.37,72.39,28617.0,72.59,72.65,72.37,72.39,28617.0
2019-10-03 15:00:00,72.42,72.47,72.26,72.37,45926.0,72.42,72.47,72.26,72.37,45926.0
2019-10-03 15:30:00,72.37,72.88,72.33,72.85,150364.0,72.37,72.88,72.33,72.85,150364.0
2019-10-04 09:30:00,72.87,73.21,71.32,71.55,138822.0,72.87,73.21,71.32,71.55,138822.0
2019-10-04 10:00:00,71.63,73.14,71.62,72.76,79156.0,71.63,73.14,71.62,72.76,79156.0
2019-10-04 10:30:00,72.78,73.59,72.77,73.47,65285.0,72.78,73.59,72.77,73.47,65285.0
2019-10-04 11:00:00,73.4,73.78,73.3,73.73,123433.0,73.4,73.78,73.3,73.73,123433.0
2019-10-04 11:30:00,73.73,74.03,73.7,73.88,16828.0,73.73,74.03,73.7,73.88,16828.0
2019-10-04 12:00:00,73.92,74.06,73.86,74.05,13292.0,73.92,74.06,73.86,74.05,13292.0
2019-10-04 12:30:00,74.08,74.12,73.3,73.31,70774.0,74.08,74.12,73.3,73.31,70774.0
2019-10-04 13:00:00,73.26,73.76,73.26,73.72,21640.0,73.26,73.76,73.26,73.72,21640.0
2019-10-04 13:30:00,73.72,73.84,73.63,73.75,12361.0,73.72,73.84,73.63,73.75,12361.0
2019-10-04 14:00:00,73.79,73.96,73.79,73.95,16028.0,73.79,73.96,73.79,73.95,16028.0
2019-10-04 14:30:00,73.95,73.99,73.8,73.86,15333.0,73.95,73.99,73.8,73.86,15333.0
2019-10-04 15:00:00,73.88,74.03,73.86,73.98,20702.0,73.88,74.03,73.86,73.98,20702.0
2019-10-04 15:30:00,74.01,74.37,73.97,74.33,74712.0,74.01,74.37,73.97,74.33,74712.0
2019-10-07 09:30:00,74.04,74.28,73.72,74.15,15132.0,74.04,74.28,73.72,74.15,15132.0
2019-10-07 10:00:00,74.08,74.33,73.93,74.04,25324.0,74.08,74.33,73.93,74.04,25324.0
2019-10-07 10:30:00,74.01,74.22,73.93,74.16,70239.0,74.01,74.22,73.93,74.16,70239.0
2019-10-07 11:00:00,74.18,74.34,73.73,73.74,87675.0,74.18,74.34,73.73,73.74,87675.0
2019-10-07 11:30:00,73.77,73.86,73.57,73.66,8308.0,73.77,73.86,73.57,73.66,8308.0
2019-10-07 12:00:00,73.68,73.94,73.68,73.83,12030.0,73.68,73.94,73.68,73.83,12030.0
2019-10-07 12:30:00,73.81,74.06,73.74,73.99,39470.0,73.81,74.06,73.74,73.99,39470.0
2019-10-07 13:00:00,74.0,74.02,73.56,73.59,21845.0,74.0,74.02,73.56,73.59,21845.0
2019-10-07 13:30:00,73.59,73.93,73.54,73.71,65488.0,73.59,73.93,73.54,73.71,65488.0
2019-10-07 14:00:00,73.72,73.86,73.39,73.48,50198.0,73.72,73.86,73.39,73.48,50198.0
2019-10-07 14:30:00,73.44,73.45,72.91,73.12,67225.0,73.44,73.45,72.91,73.12,67225.0
2019-10-07 15:00:00,73.1,73.3,73.01,73.12,24393.0,73.1,73.3,73.01,73.12,24393.0
2019-10-07 15:30:00,73.1,73.11,72.71,72.73,113346.0,73.1,73.11,72.71,72.73,113346.0
2019-10-08 09:30:00,72.18,72.18,71.4,71.56,28751.0,72.18,72.18,71.4,71.56,28751.0
2019-10-08 10:00:00,71.48,71.68,71.27,71.42,24560.0,71.48,71.68,71.27,71.42,24560.0
2019-10-08 10:30:00,71.53,71.94,71.35,71.93,19762.0,71.53,71.94,71.35,71.93,19762.0
2019-10-08 11:00:00,71.92,72.15,71.78,71.78,16162.0,71.92,72.15,71.78,71.78,16162.0
2019-10-08 11:30:00,71.78,71.97,71.58,71.86,10473.0,71.78,71.97,71.58,71.86,10473.0
2019-10-08 12:00:00,71.9,71.99,71.67,71.98,7252.0,71.9,71.99,71.67,71.98,7252.0
2019-10-08 12:30:00,71.97,72.31,71.88,71.95,16460.0,71.97,72.31,71.88,71.95,16460.0
2019-10-08 13:00:00,72.0,72.05,71.91,72.03,10697.0,72.0,72.05,71.91,72.03,10697.0
2019-10-08 13:30:00,72.15,72.16,71.95,71.95,15790.0,72.15,72.16,71.95,71.95,15790.0
2019-10-08 14:00:00,71.97,72.01,71.88,71.98,9900.0,71.97,72.01,71.88,71.98,9900.0
2019-10-08 14:30:00,72.05,72.32,71.8,71.85,31953.0,72.05,72.32,71.8,71.85,31953.0
2019-10-08 15:00:00,71.81,72.03,71.55,71.81,38078.0,71.81,72.03,71.55,71.81,38078.0
2019-10-08 15:30:00,71.81,71.89,71.27,71.27,72503.0,71.81,71.89,71.27,71.27,72503.0
2019-10-09 09:30:00,72.16,72.59,71.94,72.44,21210.0,72.16,72.59,71.94,72.44,21210.0
2019-10-09 10:00:00,72.5,72.67,72.38,72.67,8932.0,72.5,72.67,72.38,72.67,8932.0
2019-10-09 10:30:00,72.63,72.67,72.12,72.17,11969.0,72.63,72.67,72.12,72.17,11969.0
2019-10-09 11:00:00,72.19,72.19,71.78,72.0,9441.0,72.19,72.19,71.78,72.0,9441.0
2019-10-09 11:30:00,72.02,72.14,71.93,72.06,20265.0,72.02,72.14,71.93,72.06,20265.0
2019-10-09 12:00:00,72.1,72.31,71.99,72.21,15959.0,72.1,72.31,71.99,72.21,15959.0
2019-10-09 12:30:00,72.24,72.24,72.11,72.21,4504.0,72.24,72.24,72.11,72.21,4504.0
2019-10-09 13:00:00,72.27,72.37,72.23,72.27,9201.0,72.27,72.37,72.23,72.27,9201.0
2019-10-09 13:30:00,72.28,72.52,72.28,72.46,18228.0,72.28,72.52,72.28,72.46,18228.0
2019-10-09 14:00:00,72.43,72.58,72.31,72.58,15455.0,72.43,72.58,72.31,72.58,15455.0
2019-10-09 14:30:00,72.55,72.55,72.41,72.47,10647.0,72.55,72.55,72.41,72.47,10647.0
2019-10-09 15:00:00,72.48,72.52,72.35,72.47,13222.0,72.48,72.52,72.35,72.47,13222.0
2019-10-09 15:30:00,72.5,72.53,72.06,72.19,60501.0,72.5,72.53,72.06,72.19,60501.0
2019-10-10 09:30:00,72.32,72.94,72.22,72.84,14495.0,72.32,72.94,72.22,72.84,14495.0
2019-10-10 10:00:00,72.87,72.93,72.75,72.89,28453.0,72.87,72.93,72.75,72.89,28453.0
2019-10-10 10:30:00,72.96,73.34,72.84,73.32,23654.0,72.96,73.34,72.84,73.32,23654.0
2019-10-10 11:00:00,73.37,73.37,73.18,73.24,11276.0,73.37,73.37,73.18,73.24,11276.0
2019-10-10 11:30:00,73.23,73.25,73.03,73.06,14284.0,73.23,73.25,73.03,73.06,14284.0
2019-10-10 12:00:00,73.06,73.1,73.0,73.01,20788.0,73.06,73.1,73.0,73.01,20788.0
2019-10-10 12:30:00,73.01,73.04,72.7,73.02,24374.0,73.01,73.04,72.7,73.02,24374.0
2019-10-10 13:00:00,73.03,73.18,73.02,73.06,15596.0,73.03,73.18,73.02,73.06,15596.0
2019-10-10 13:30:00,73.02,73.17,72.89,73.15,22181.0,73.02,73.17,72.89,73.15,22181.0
2019-10-10 14:00:00,73.18,73.28,72.92,73.19,32040.0,73.18,73.28,72.92,73.19,32040.0
2019-10-10 14:30:00,73.27,73.44,73.18,73.24,45821.0,73.27,73.44,73.18,73.24,45821.0
2019-10-10 15:00:00,73.23,73.27,73.16,73.24,13197.0,73.23,73.27,73.16,73.24,13197.0
2019-10-10 15:30:00,73.24,73.24,72.94,73.15,91232.0,73.24,73.24,72.94,73.15,91232.0
2019-10-11 09:30:00,74.32,75.26,74.21,75.25,14354.0,74.32,75.26,74.21,75.25,14354.0
2019-10-11 10:00:00,75.26,75.48,74.91,75.05,14961.0,75.26,75.48,74.91,75.05,14961.0
2019-10-11 10:30:00,75.11,75.35,75.05,75.21,13490.0,75.11,75.35,75.05,75.21,13490.0
2019-10-11 11:00:00,75.17,75.54,75.16,75.5,7522.0,75.17,75.54,75.16,75.5,7522.0
2019-10-11 11:30:00,75.47,75.61,75.0,75.1,10458.0,75.47,75.61,75.0,75.1,10458.0
2019-10-11 12:00:00,75.13,75.13,74.5,74.75,12936.0,75.13,75.13,74.5,74.75,12936.0
2019-10-11 12:30:00,74.74,74.81,74.42,74.58,12599.0,74.74,74.81,74.42,74.58,12599.0
2019-10-11 13:00:00,74.63,74.65,74.34,74.57,10829.0,74.63,74.65,74.34,74.57,10829.0
2019-10-11 13:30:00,74.45,74.66,74.44,74.66,6335.0,74.45,74.66,74.44,74.66,6335.0
2019-10-11 14:00:00,74.67,74.73,74.43,74.58,8156.0,74.67,74.73,74.43,74.58,8156.0
2019-10-11 14:30:00,74.59,74.75,74.54,74.66,12957.0,74.59,74.75,74.54,74.66,12957.0
2019-10-11 15:00:00,74.61,74.67,74.49,74.63,14259.0,74.61,74.67,74.49,74.63,14259.0
2019-10-11 15:30:00,74.65,74.73,74.16,74.21,57949.0,74.65,74.73,74.16,74.21,57949.0
2019-10-14 09:30:00,74.06,74.34,73.72,73.89,18670.0,74.06,74.34,73.72,73.89,18670.0
2019-10-14 10:00:00,73.82,73.93,73.67,73.69,13839.0,73.82,73.93,73.67,73.69,13839.0
2019-10-14 10:30:00,73.72,73.75,73.58,73.69,11016.0,73.72,73.75,73.58,73.69,11016.0
2019-10-14 11:00:00,73.66,73.89,73.56,73.75,64475.0,73.66,73.89,73.56,73.75,64475.0
2019-10-14 11:30:00,73.71,74.1,73.63,73.92,79455.0,73.71,74.1,73.63,73.92,79455.0
2019-10-14 12:00:00,73.94,73.95,73.78,73.79,40177.0,73.94,73.95,73.78,73.79,40177.0
2019-10-14 12:30:00,73.78,73.8,73.67,73.71,6685.0,73.78,73.8,73.67,73.71,6685.0
2019-10-14 13:00:00,73.7,73.74,73.62,73.67,7779.0,73.7,73.74,73.62,73.67,7779.0
2019-10-14 13:30:00,73.66,73.72,73.54,73.71,10217.0,73.66,73.72,73.54,73.71,10217.0
2019-10-14 14:00:00,73.71,73.77,73.68,73.71,15189.0,73.71,73.77,73.68,73.71,15189.0
2019-10-14 14:30:00,73.73,73.77,73.63,73.71,14410.0,73.73,73.77,73.63,73.71,14410.0
2019-10-14 15:00:00,73.71,73.81,73.65,73.77,19779.0,73.71,73.81,73.65,73.77,19779.0
2019-10-14 15:30:00,73.77,73.92,73.68,73.89,69302.0,73.77,73.92,73.68,73.89,69302.0
2019-10-15 09:30:00,74.43,74.43,74.05,74.05,35842.0,74.43,74.43,74.05,74.05,35842.0
2019-10-15 10:00:00,74.13,74.55,74.05,74.45,68335.0,74.13,74.55,74.05,74.45,68335.0
2019-10-15 10:30:00,74.41,75.1,74.39,75.05,98029.0,74.41,75.1,74.39,75.05,98029.0
2019-10-15 11:00:00,75.05,75.23,74.98,75.2,222589.0,75.05,75.23,74.98,75.2,222589.0
2019-10-15 11:30:00,75.2,75.35,75.16,75.35,80619.0,75.2,75.35,75.16,75.35,80619.0
2019-10-15 12:00:00,75.35,75.5,75.34,75.5,64938.0,75.35,75.5,75.34,75.5,64938.0
2019-10-15 12:30:00,75.5,75.6,75.37,75.37,45809.0,75.5,75.6,75.37,75.37,45809.0
2019-10-15 13:00:00,75.39,75.4,75.21,75.28,34232.0,75.39,75.4,75.21,75.28,34232.0
2019-10-15 13:30:00,75.3,75.34,75.22,75.25,74504.0,75.3,75.34,75.22,75.25,74504.0
2019-10-15 14:00:00,75.25,75.47,75.14,75.39,17414.0,75.25,75.47,75.14,75.39,17414.0
2019-10-15 14:30:00,75.4,75.42,74.96,74.99,19465.0,75.4,75.42,74.96,74.99,19465.0
2019-10-15 15:00:00,74.98,75.03,74.89,74.9,30058.0,74.98,75.03,74.89,74.9,30058.0
2019-10-15 15:30:00,74.9,75.11,74.83,74.89,194981.0,74.9,75.11,74.83,74.89,194981.0
2019-10-16 09:30:00,75.0,76.49,75.0,75.97,51120.0,75.0,76.49,75.0,75.97,51120.0
2019-10-16 10:00:00,75.93,76.5,75.62,76.37,22607.0,75.93,76.5,75.62,76.37,22607.0
2019-10-16 10:30:00,76.4,76.71,76.33,76.66,16405.0,76.4,76.71,76.33,76.66,16405.0
2019-10-16 11:00:00,76.67,76.81,76.43,76.64,24827.0,76.67,76.81,76.43,76.64,24827.0
2019-10-16 11:30:00,76.57,76.65,76.23,76.27,17881.0,76.57,76.65,76.23,76.27,17881.0
2019-10-16 12:00:00,76.35,76.45,76.29,76.42,13101.0,76.35,76.45,76.29,76.42,13101.0
2019-10-16 12:30:00,76.41,76.44,76.24,76.28,41968.0,76.41,76.44,76.24,76.28,41968.0
2019-10-16 13:00:00,76.31,76.36,76.15,76.15,8731.0,76.31,76.36,76.15,76.15,8731.0
2019-10-16 13:30:00,76.17,76.22,75.9,75.94,27754.0,76.17,76.22,75.9,75.94,27754.0
2019-10-16 14:00:00,75.96,76.09,75.92,75.92,11681.0,75.96,76.09,75.92,75.92,11681.0
2019-10-16 14:30:00,75.9,76.08,75.89,75.9,12192.0,75.9,76.08,75.89,75.9,12192.0
2019-10-16 15:00:00,75.91,75.91,75.65,75.76,18331.0,75.91,75.91,75.65,75.76,18331.0
2019-10-16 15:30:00,75.78,75.85,75.54,75.62,83012.0,75.78,75.85,75.54,75.62,83012.0
2019-10-17 09:30:00,76.09,76.19,75.49,76.03,28304.0,76.09,76.19,75.49,76.03,28304.0
2019-10-17 10:00:00,76.03,76.19,75.9,76.06,18958.0,76.03,76.19,75.9,76.06,18958.0
2019-10-17 10:30:00,76.1,76.13,75.58,75.73,15673.0,76.1,76.13,75.58,75.73,15673.0
2019-10-17 11:00:00,75.61,75.85,75.47,75.85,11907.0,75.61,75.85,75.47,75.85,11907.0
2019-10-17 11:30:00,75.85,75.87,75.66,75.74,8675.0,75.85,75.87,75.66,75.74,8675.0
2019-10-17 12:00:00,75.75,75.77,75.43,75.59,9825.0,75.75,75.77,75.43,75.59,9825.0
2019-10-17 12:30:00,75.54,75.66,75.38,75.44,20582.0,75.54,75.66,75.38,75.44,20582.0
2019-10-17 13:00:00,75.43,75.86,75.43,75.82,14731.0,75.43,75.86,75.43,75.82,14731.0
2019-10-17 13:30:00,75.9,76.0,75.85,75.97,9344.0,75.9,76.0,75.85,75.97,9344.0
2019-10-17 14:00:00,75.95,76.0,75.84,75.89,11116.0,75.95,76.0,75.84,75.89,11116.0
2019-10-17 14:30:00,75.87,75.99,75.81,75.97,11454.0,75.87,75.99,75.81,75.97,11454.0
2019-10-17 15:00:00,75.99,76.03,75.88,75.91,18931.0,75.99,76.03,75.88,75.91,18931.0
2019-10-17 15:30:00,75.91,76.1,75.9,76.05,67018.0,75.91,76.1,75.9,76.05,67018.0
2019-10-18 09:30:00,75.91,76.14,75.71,75.89,16325.0,75.91,76.14,75.71,75.89,16325.0
2019-10-18 10:00:00,76.0,76.17,75.7,75.7,10945.0,76.0,76.17,75.7,75.7,10945.0
2019-10-18 10:30:00,75.79,75.86,75.6,75.77,10710.0,75.79,75.86,75.6,75.77,10710.0
2019-10-18 11:00:00,75.76,75.93,75.73,75.82,27617.0,75.76,75.93,75.73,75.82,27617.0
2019-10-18 11:30:00,75.81,75.95,75.66,75.67,8540.0,75.81,75.95,75.66,75.67,8540.0
2019-10-18 12:00:00,75.68,75.78,75.47,75.57,22168.0,75.68,75.78,75.47,75.57,22168.0
2019-10-18 12:30:00,75.57,75.86,75.56,75.82,8723.0,75.57,75.86,75.56,75.82,8723.0
2019-10-18 13:00:00,75.84,76.06,75.84,75.92,10683.0,75.84,76.06,75.84,75.92,10683.0
2019-10-18 13:30:00,75.89,76.07,75.84,76.0,15232.0,75.89,76.07,75.84,76.0,15232.0
2019-10-18 14:00:00,76.01,76.04,75.89,75.97,8991.0,76.01,76.04,75.89,75.97,8991.0
2019-10-18 14:30:00,75.95,75.97,75.85,75.89,15142.0,75.95,75.97,75.85,75.89,15142.0
2019-10-18 15:00:00,75.93,75.95,75.8,75.85,17302.0,75.93,75.95,75.8,75.85,17302.0
2019-10-18 15:30:00,75.86,75.95,75.61,75.61,47562.0,75.86,75.95,75.61,75.61,47562.0
2019-10-21 09:30:00,76.24,76.75,75.98,76.12,24371.0,76.24,76.75,75.98,76.12,24371.0
2019-10-21 10:00:00,76.08,76.26,75.94,76.0,10955.0,76.08,76.26,75.94,76.0,10955.0
2019-10-21 10:30:00,75.96,76.12,75.85,76.01,15713.0,75.96,76.12,75.85,76.01,15713.0
2019-10-21 11:00:00,75.98,76.21,75.98,76.14,8347.0,75.98,76.21,75.98,76.14,8347.0
2019-10-21 11:30:00,76.16,76.18,76.05,76.18,5919.0,76.16,76.18,76.05,76.18,5919.0
2019-10-21 12:00:00,76.17,76.25,76.04,76.19,7407.0,76.17,76.25,76.04,76.19,7407.0
2019-10-21 12:30:00,76.22,76.27,76.16,76.19,7292.0,76.22,76.27,76.16,76.19,7292.0
2019-10-21 13:00:00,76.21,76.21,75.84,75.91,7083.0,76.21,76.21,75.84,75.91,7083.0
2019-10-21 13:30:00,75.88,75.88,75.68,75.84,6695.0,75.88,75.88,75.68,75.84,6695.0
2019-10-21 14:00:00,75.85,76.04,75.85,75.98,7759.0,75.85,76.04,75.85,75.98,7759.0
2019-10-21 14:30:00,76.04,76.04,75.95,76.03,8062.0,76.04,76.04,75.95,76.03,8062.0
2019-10-21 15:00:00,76.04,76.2,76.02,76.18,11318.0,76.04,76.2,76.02,76.18,11318.0
2019-10-21 15:30:00,76.18,76.21,76.02,76.13,52031.0,76.18,76.21,76.02,76.13,52031.0
2019-10-22 09:30:00,76.15,76.15,75.31,75.58,17672.0,76.15,76.15,75.31,75.58,17672.0
2019-10-22 10:00:00,75.61,75.75,75.53,75.75,8620.0,75.61,75.75,75.53,75.75,8620.0
2019-10-22 10:30:00,75.83,75.9,75.74,75.9,8522.0,75.83,75.9,75.74,75.9,8522.0
2019-10-22 11:00:00,75.87,76.31,75.86,76.25,12598.0,75.87,76.31,75.86,76.25,12598.0
2019-10-22 11:30:00,76.25,76.44,76.18,76.31,10971.0,76.25,76.44,76.18,76.31,10971.0
2019-10-22 12:00:00,76.35,76.58,76.31,76.44,15009.0,76.35,76.58,76.31,76.44,15009.0
2019-10-22 12:30:00,76.44,76.52,76.34,76.36,8704.0,76.44,76.52,76.34,76.36,8704.0
2019-10-22 13:00:00,76.34,76.36,76.09,76.14,18531.0,76.34,76.36,76.09,76.14,18531.0
2019-10-22 13:30:00,76.12,76.31,76.07,76.29,13940.0,76.12,76.31,76.07,76.29,13940.0
2019-10-22 14:00:00,76.34,76.77,76.32,76.74,11127.0,76.34,76.77,76.32,76.74,11127.0
2019-10-22 14:30:00,76.77,76.77,76.42,76.46,15366.0,76.77,76.77,76.42,76.46,15366.0
2019-10-22 15:00:00,76.45,76.52,76.3,76.46,11550.0,76.45,76.52,76.3,76.46,11550.0
2019-10-22 15:30:00,76.47,76.51,76.21,76.31,46545.0,76.47,76.51,76.21,76.31,46545.0
2019-10-23 09:30:00,76.03,76.3,75.54,76.21,41241.0,76.03,76.3,75.54,76.21,41241.0
2019-10-23 10:00:00,76.16,76.22,75.98,76.04,14955.0,76.16,76.22,75.98,76.04,14955.0
2019-10-23 10:30:00,76.12,76.37,76.07,76.27,10784.0,76.12,76.37,76.07,76.27,10784.0
2019-10-23 11:00:00,76.23,76.47,76.21,76.29,38285.0,76.23,76.47,76.21,76.29,38285.0
2019-10-23 11:30:00,76.31,76.57,76.27,76.57,26020.0,76.31,76.57,76.27,76.57,26020.0
2019-10-23 12:00:00,76.55,76.67,76.4,76.66,12017.0,76.55,76.67,76.4,76.66,12017.0
2019-10-23 12:30:00,76.66,76.72,76.62,76.67,7057.0,76.66,76.72,76.62,76.67,7057.0
2019-10-23 13:00:00,76.67,76.81,76.67,76.76,7362.0,76.67,76.81,76.67,76.76,7362.0
2019-10-23 13:30:00,76.74,76.95,76.74,76.85,9569.0,76.74,76.95,76.74,76.85,9569.0
2019-10-23 14:00:00,76.83,76.83,76.54,76.59,18910.0,76.83,76.83,76.54,76.59,18910.0
2019-10-23 14:30:00,76.59,76.59,76.35,76.35,12508.0,76.59,76.59,76.35,76.35,12508.0
2019-10-23 15:00:00,76.35,76.44,76.31,76.42,11459.0,76.35,76.44,76.31,76.42,11459.0
2019-10-23 15:30:00,76.41,76.65,76.38,76.6,46104.0,76.41,76.65,76.38,76.6,46104.0
2019-10-24 09:30:00,77.18,77.36,76.5,76.55,10274.0,77.18,77.36,76.5,76.55,10274.0
2019-10-24 10:00:00,76.7,76.7,76.13,76.21,9434.0,76.7,76.7,76.13,76.21,9434.0
2019-10-24 10:30:00,76.19,76.39,76.03,76.18,6805.0,76.19,76.39,76.03,76.18,6805.0
2019-10-24 11:00:00,76.14,76.65,76.13,76.63,12058.0,76.14,76.65,76.13,76.63,12058.0
2019-10-24 11:30:00,76.64,76.69,76.2,76.36,8980.0,76.64,76.69,76.2,76.36,8980.0
2019-10-24 12:00:00,76.38,76.44,75.87,75.98,8942.0,76.38,76.44,75.87,75.98,8942.0
2019-10-24 12:30:00,75.99,76.1,75.85,75.9,10560.0,75.99,76.1,75.85,75.9,10560.0
2019-10-24 13:00:00,75.9,76.04,75.85,75.87,7801.0,75.9,76.04,75.85,75.87,7801.0
2019-10-24 13:30:00,75.88,76.01,75.84,75.87,9727.0,75.88,76.01,75.84,75.87,9727.0
2019-10-24 14:00:00,75.85,76.15,75.83,76.08,12894.0,75.85,76.15,75.83,76.08,12894.0
2019-10-24 14:30:00,76.12,76.34,76.12,76.22,26040.0,76.12,76.34,76.12,76.22,26040.0
2019-10-24 15:00:00,76.25,76.27,76.17,76.2,17662.0,76.25,76.27,76.17,76.2,17662.0
2019-10-24 15:30:00,76.2,76.26,76.04,76.18,49046.0,76.2,76.26,76.04,76.18,49046.0
2019-10-25 09:30:00,76.1,76.89,75.25,76.88,29403.0,76.1,76.89,75.25,76.88,29403.0
2019-10-25 10:00:00,77.02,77.02,76.56,76.95,15468.0,77.02,77.02,76.56,76.95,15468.0
2019-10-25 10:30:00,77.07,77.16,76.85,77.16,9854.0,77.07,77.16,76.85,77.16,9854.0
2019-10-25 11:00:00,77.2,77.37,77.02,77.02,9199.0,77.2,77.37,77.02,77.02,9199.0
2019-10-25 11:30:00,77.1,77.64,76.98,77.63,36399.0,77.1,77.64,76.98,77.63,36399.0
2019-10-25 12:00:00,77.6,77.63,77.26,77.33,40115.0,77.6,77.63,77.26,77.33,40115.0
2019-10-25 12:30:00,77.4,77.57,77.36,77.37,7144.0,77.4,77.57,77.36,77.37,7144.0
2019-10-25 13:00:00,77.39,77.46,77.23,77.27,5490.0,77.39,77.46,77.23,77.27,5490.0
2019-10-25 13:30:00,77.33,77.33,76.88,76.93,12624.0,77.33,77.33,76.88,76.93,12624.0
2019-10-25 14:00:00,76.95,77.31,76.9,77.26,98814.0,76.95,77.31,76.9,77.26,98814.0
2019-10-25 14:30:00,77.28,77.32,77.12,77.31,6065.0,77.28,77.32,77.12,77.31,6065.0
2019-10-25 15:00:00,77.29,77.29,77.15,77.18,7867.0,77.29,77.29,77.15,77.18,7867.0
2019-10-25 15:30:00,77.18,77.36,77.15,77.15,41165.0,77.18,77.36,77.15,77.15,41165.0
2019-10-28 09:30:00,77.76,78.68,77.29,78.11,24134.0,77.76,78.68,77.29,78.11,24134.0
2019-10-28 10:00:00,77.99,78.2,77.81,77.91,11668.0,77.99,78.2,77.81,77.91,11668.0
2019-10-28 10:30:00,77.9,77.94,77.59,77.66,8757.0,77.9,77.94,77.59,77.66,8757.0
2019-10-28 11:00:00,77.58,77.63,77.34,77.34,7521.0,77.58,77.63,77.34,77.34,7521.0
2019-10-28 11:30:00,77.32,77.43,77.18,77.43,10445.0,77.32,77.43,77.18,77.43,10445.0
2019-10-28 12:00:00,77.45,77.78,77.42,77.7,17582.0,77.45,77.78,77.42,77.7,17582.0
2019-10-28 12:30:00,77.67,77.77,77.57,77.77,13968.0,77.67,77.77,77.57,77.77,13968.0
2019-10-28 13:00:00,77.78,77.8,77.6,77.65,7627.0,77.78,77.8,77.6,77.65,7627.0
2019-10-28 13:30:00,77.61,77.81,77.54,77.74,16477.0,77.61,77.81,77.54,77.74,16477.0
2019-10-28 14:00:00,77.74,77.83,77.71,77.79,15300.0,77.74,77.83,77.71,77.79,15300.0
2019-10-28 14:30:00,77.77,77.87,77.75,77.75,11860.0,77.77,77.87,77.75,77.75,11860.0
2019-10-28 15:00:00,77.77,77.81,77.66,77.7,17581.0,77.77,77.81,77.66,77.7,17581.0
2019-10-28 15:30:00,77.7,77.73,77.47,77.61,66705.0,77.7,77.73,77.47,77.61,66705.0
2019-10-29 09:30:00,77.18,78.1,77.18,77.98,16327.0,77.18,78.1,77.18,77.98,16327.0
2019-10-29 10:00:00,77.99,78.28,77.88,78.01,22973.0,77.99,78.28,77.88,78.01,22973.0
2019-10-29 10:30:00,77.95,78.42,77.85,78.41,28762.0,77.95,78.42,77.85,78.41,28762.0
2019-10-29 11:00:00,78.41,78.44,78.19,78.37,16788.0,78.41,78.44,78.19,78.37,16788.0
2019-10-29 11:30:00,78.37,78.47,77.55,77.84,132773.0,78.37,78.47,77.55,77.84,132773.0
2019-10-29 12:00:00,77.79,78.28,77.71,78.26,48506.0,77.79,78.28,77.71,78.26,48506.0
2019-10-29 12:30:00,78.27,78.37,78.08,78.2,15905.0,78.27,78.37,78.08,78.2,15905.0
2019-10-29 13:00:00,78.2,78.27,78.09,78.24,7062.0,78.2,78.27,78.09,78.24,7062.0
2019-10-29 13:30:00,78.26,78.38,78.15,78.38,10918.0,78.26,78.38,78.15,78.38,10918.0
2019-10-29 14:00:00,78.37,78.55,78.28,78.4,11606.0,78.37,78.55,78.28,78.4,11606.0
2019-10-29 14:30:00,78.38,78.46,78.25,78.25,12905.0,78.38,78.46,78.25,78.25,12905.0
2019-10-29 15:00:00,78.24,78.36,78.2,78.31,12583.0,78.24,78.36,78.2,78.31,12583.0
2019-10-29 15:30:00,78.32,78.37,78.04,78.28,56457.0,78.32,78.37,78.04,78.28,56457.0
2019-10-30 09:30:00,78.43,78.49,77.37,77.72,14841.0,78.43,78.49,77.37,77.72,14841.0
2019-10-30 10:00:00,77.7,77.95,77.43,77.79,5478.0,77.7,77.95,77.43,77.79,5478.0
2019-10-30 10:30:00,77.72,77.74,77.55,77.58,11470.0,77.72,77.74,77.55,77.58,11470.0
2019-10-30 11:00:00,77.53,77.76,77.49,77.7,7767.0,77.53,77.76,77.49,77.7,7767.0
2019-10-30 11:30:00,77.7,77.71,77.57,77.59,12386.0,77.7,77.71,77.57,77.59,12386.0
2019-10-30 12:00:00,77.6,77.65,77.46,77.65,6337.0,77.6,77.65,77.46,77.65,6337.0
2019-10-30 12:30:00,77.76,77.9,77.71,77.88,8046.0,77.76,77.9,77.71,77.88,8046.0
2019-10-30 13:00:00,77.92,78.02,77.78,77.81,7140.0,77.92,78.02,77.78,77.81,7140.0
2019-10-30 13:30:00,77.79,77.92,77.79,77.89,9430.0,77.79,77.92,77.79,77.89,9430.0
2019-10-30 14:00:00,77.8,78.15,77.8,78.08,5780.0,77.8,78.15,77.8,78.08,5780.0
2019-10-30 14:30:00,78.08,78.37,78.0,78.26,10187.0,78.08,78.37,78.0,78.26,10187.0
2019-10-30 15:00:00,78.29,78.4,78.25,78.29,18167.0,78.29,78.4,78.25,78.29,18167.0
2019-10-30 15:30:00,78.31,78.35,78.12,78.19,69625.0,78.31,78.35,78.12,78.19,69625.0
2019-10-31 09:30:00,78.61,80.0,78.19,79.24,60981.0,78.61,80.0,78.19,79.24,60981.0
2019-10-31 10:00:00,79.22,79.47,78.98,79.43,62937.0,79.22,79.47,78.98,79.43,62937.0
2019-10-31 10:30:00,79.5,79.59,79.0,79.17,34467.0,79.5,79.59,79.0,79.17,34467.0
2019-10-31 11:00:00,79.17,79.17,78.54,78.62,31164.0,79.17,79.17,78.54,78.62,31164.0
2019-10-31 11:30:00,78.6,79.18,78.46,79.18,23593.0,78.6,79.18,78.46,79.18,23593.0
2019-10-31 12:00:00,79.23,79.23,78.91,79.0,25606.0,79.23,79.23,78.91,79.0,25606.0
2019-10-31 12:30:00,78.97,78.97,78.25,78.29,19079.0,78.97,78.97,78.25,78.29,19079.0
2019-10-31 13:00:00,78.26,78.54,78.14,78.44,18113.0,78.26,78.54,78.14,78.44,18113.0
2019-10-31 13:30:00,78.48,79.15,78.44,78.95,48409.0,78.48,79.15,78.44,78.95,48409.0
2019-10-31 14:00:00,78.95,79.22,78.74,78.97,25702.0,78.95,79.22,78.74,78.97,25702.0
2019-10-31 14:30:00,78.96,79.01,78.62,78.7,24134.0,78.96,79.01,78.62,78.7,24134.0
2019-10-31 15:00:00,78.7,78.82,78.6,78.74,32775.0,78.7,78.82,78.6,78.74,32775.0
2019-10-31 15:30:00,78.75,79.35,78.75,79.28,144523.0,78.75,79.35,78.75,79.28,144523.0
2019-11-01 09:30:00,79.71,81.11,79.48,81.09,29829.0,79.71,81.11,79.48,81.09,29829.0
2019-11-01 10:00:00,81.08,81.53,81.06,81.5,23192.0,81.08,81.53,81.06,81.5,23192.0
2019-11-01 10:30:00,81.5,81.69,80.96,80.97,42585.0,81.5,81.69,80.96,80.97,42585.0
2019-11-01 11:00:00,80.99,81.18,80.67,81.14,25514.0,80.99,81.18,80.67,81.14,25514.0
2019-11-01 11:30:00,81.13,81.58,81.13,81.47,18368.0,81.13,81.58,81.13,81.47,18368.0
2019-11-01 12:00:00,81.46,81.63,81.38,81.5,24278.0,81.46,81.63,81.38,81.5,24278.0
2019-11-01 12:30:00,81.49,81.68,81.36,81.36,25072.0,81.49,81.68,81.36,81.36,25072.0
2019-11-01 13:00:00,81.34,81.36,80.97,81.34,35939.0,81.34,81.36,80.97,81.34,35939.0
2019-11-01 13:30:00,81.34,81.35,81.03,81.09,20875.0,81.34,81.35,81.03,81.09,20875.0
2019-11-01 14:00:00,81.11,81.32,81.03,81.06,16286.0,81.11,81.32,81.03,81.06,16286.0
2019-11-01 14:30:00,81.06,81.07,80.68,80.85,24825.0,81.06,81.07,80.68,80.85,24825.0
2019-11-01 15:00:00,80.84,81.01,80.73,80.95,27981.0,80.84,81.01,80.73,80.95,27981.0
2019-11-01 15:30:00,80.95,81.16,80.92,81.08,105113.0,80.95,81.16,80.92,81.08,105113.0
2019-11-04 09:30:00,81.94,82.31,81.36,81.46,21856.0,81.94,82.31,81.36,81.46,21856.0
2019-11-04 10:00:00,81.53,81.62,81.18,81.39,18710.0,81.53,81.62,81.18,81.39,18710.0
2019-11-04 10:30:00,81.38,81.53,81.28,81.45,17599.0,81.38,81.53,81.28,81.45,17599.0
2019-11-04 11:00:00,81.44,82.08,81.38,81.93,67542.0,81.44,82.08,81.38,81.93,67542.0
2019-11-04 11:30:00,81.91,82.08,81.85,82.0,17000.0,81.91,82.08,81.85,82.0,17000.0
2019-11-04 12:00:00,82.0,82.03,81.69,81.82,17716.0,82.0,82.03,81.69,81.82,17716.0
2019-11-04 12:30:00,81.82,81.89,81.73,81.88,20510.0,81.82,81.89,81.73,81.88,20510.0
2019-11-04 13:00:00,81.88,81.89,81.74,81.78,12833.0,81.88,81.89,81.74,81.78,12833.0
2019-11-04 13:30:00,81.77,82.14,81.77,82.13,56972.0,81.77,82.14,81.77,82.13,56972.0
2019-11-04 14:00:00,82.14,82.33,82.14,82.25,21471.0,82.14,82.33,82.14,82.25,21471.0
2019-11-04 14:30:00,82.26,82.3,81.96,81.96,23133.0,82.26,82.3,81.96,81.96,23133.0
2019-11-04 15:00:00,81.92,81.92,81.68,81.72,18850.0,81.92,81.92,81.68,81.72,18850.0
2019-11-04 15:30:00,81.72,81.97,81.71,81.88,79347.0,81.72,81.97,81.71,81.88,79347.0
2019-11-05 09:30:00,82.34,82.66,81.92,82.58,44989.0,82.34,82.66,81.92,82.58,44989.0
2019-11-05 10:00:00,82.64,83.33,82.61,83.04,34805.0,82.64,83.33,82.61,83.04,34805.0
2019-11-05 10:30:00,83.1,83.21,82.97,83.17,16898.0,83.1,83.21,82.97,83.17,16898.0
2019-11-05 11:00:00,83.21,83.43,83.21,83.34,18065.0,83.21,83.43,83.21,83.34,18065.0
2019-11-05 11:30:00,83.33,83.34,83.1,83.14,69386.0,83.33,83.34,83.1,83.14,69386.0
2019-11-05 12:00:00,83.12,83.26,83.11,83.14,24694.0,83.12,83.26,83.11,83.14,24694.0
2019-11-05 12:30:00,83.12,83.19,82.92,83.19,26667.0,83.12,83.19,82.92,83.19,26667.0
2019-11-05 13:00:00,83.22,83.22,82.8,82.98,25796.0,83.22,83.22,82.8,82.98,25796.0
2019-11-05 13:30:00,82.96,83.13,82.93,83.09,18069.0,82.96,83.13,82.93,83.09,18069.0
2019-11-05 14:00:00,83.09,83.12,82.99,83.03,21283.0,83.09,83.12,82.99,83.03,21283.0
2019-11-05 14:30:00,83.03,83.09,83.0,83.05,17165.0,83.03,83.09,83.0,83.05,17165.0
2019-11-05 15:00:00,83.05,83.05,82.61,82.75,36911.0,83.05,83.05,82.61,82.75,36911.0
2019-11-05 15:30:00,82.75,82.81,82.54,82.56,95808.0,82.75,82.81,82.54,82.56,95808.0
2019-11-06 09:30:00,82.58,82.61,81.76,82.26,33447.0,82.58,82.61,81.76,82.26,33447.0
2019-11-06 10:00:00,82.27,82.76,82.22,82.32,13455.0,82.27,82.76,82.22,82.32,13455.0
2019-11-06 10:30:00,82.26,82.3,81.87,82.09,8019.0,82.26,82.3,81.87,82.09,8019.0
2019-11-06 11:00:00,82.11,82.49,82.11,82.18,10756.0,82.11,82.49,82.11,82.18,10756.0
2019-11-06 11:30:00,82.16,82.26,81.75,82.02,9076.0,82.16,82.26,81.75,82.02,9076.0
2019-11-06 12:00:00,82.02,82.19,81.84,81.91,14084.0,82.02,82.19,81.84,81.91,14084.0
2019-11-06 12:30:00,81.92,81.96,81.8,81.94,9112.0,81.92,81.96,81.8,81.94,9112.0
2019-11-06 13:00:00,81.98,82.03,81.78,81.93,24146.0,81.98,82.03,81.78,81.93,24146.0
2019-11-06 13:30:00,81.92,82.19,81.92,82.14,52736.0,81.92,82.19,81.92,82.14,52736.0
2019-11-06 14:00:00,82.15,82.17,81.93,82.02,33534.0,82.15,82.17,81.93,82.02,33534.0
2019-11-06 14:30:00,82.04,82.13,81.95,82.05,24088.0,82.04,82.13,81.95,82.05,24088.0
2019-11-06 15:00:00,82.04,82.1,81.89,81.95,21098.0,82.04,82.1,81.89,81.95,21098.0
2019-11-06 15:30:00,81.94,82.36,81.86,82.06,113900.0,81.94,82.36,81.86,82.06,113900.0
2019-11-07 09:30:00,82.77,83.26,82.37,82.37,25489.0,82.77,83.26,82.37,82.37,25489.0
2019-11-07 10:00:00,82.47,82.59,82.27,82.55,18560.0,82.47,82.59,82.27,82.55,18560.0
2019-11-07 10:30:00,82.56,82.57,81.94,82.34,36643.0,82.56,82.57,81.94,82.34,36643.0
2019-11-07 11:00:00,82.31,82.31,82.02,82.03,26357.0,82.31,82.31,82.02,82.03,26357.0
2019-11-07 11:30:00,82.07,82.1,81.72,81.98,29479.0,82.07,82.1,81.72,81.98,29479.0
2019-11-07 12:00:00,82.0,82.22,81.84,82.0,26165.0,82.0,82.22,81.84,82.0,26165.0
2019-11-07 12:30:00,81.99,82.02,81.88,81.89,19266.0,81.99,82.02,81.88,81.89,19266.0
2019-11-07 13:00:00,81.9,81.91,81.69,81.72,18694.0,81.9,81.91,81.69,81.72,18694.0
2019-11-07 13:30:00,81.72,81.73,81.61,81.69,19222.0,81.72,81.73,81.61,81.69,19222.0
2019-11-07 14:00:00,81.73,81.97,81.71,81.9,14621.0,81.73,81.97,81.71,81.9,14621.0
2019-11-07 14:30:00,81.92,81.92,81.52,81.68,16773.0,81.92,81.92,81.52,81.68,16773.0
2019-11-07 15:00:00,81.67,81.69,81.48,81.57,19472.0,81.67,81.69,81.48,81.57,19472.0
2019-11-07 15:30:00,81.57,81.9,81.56,81.8,91792.0,81.57,81.9,81.56,81.8,91792.0
2019-11-08 09:30:00,80.0,81.86,80.0,81.74,43057.0,80.0,81.86,80.0,81.74,43057.0
2019-11-08 10:00:00,81.57,81.98,81.28,81.85,11759.0,81.57,81.98,81.28,81.85,11759.0
2019-11-08 10:30:00,81.88,82.01,81.73,81.73,6677.0,81.88,82.01,81.73,81.73,6677.0
2019-11-08 11:00:00,81.69,82.1,81.68,81.99,13791.0,81.69,82.1,81.68,81.99,13791.0
2019-11-08 11:30:00,81.96,82.11,81.77,82.07,15292.0,81.96,82.11,81.77,82.07,15292.0
2019-11-08 12:00:00,82.07,82.07,81.81,81.84,14150.0,82.07,82.07,81.81,81.84,14150.0
2019-11-08 12:30:00,81.85,81.86,81.7,81.75,13124.0,81.85,81.86,81.7,81.75,13124.0
2019-11-08 13:00:00,81.73,81.77,81.6,81.73,7205.0,81.73,81.77,81.6,81.73,7205.0
2019-11-08 13:30:00,81.75,81.8,81.63,81.8,12137.0,81.75,81.8,81.63,81.8,12137.0
2019-11-08 14:00:00,81.81,81.81,81.47,81.52,14558.0,81.81,81.81,81.47,81.52,14558.0
2019-11-08 14:30:00,81.52,81.54,81.36,81.39,21118.0,81.52,81.54,81.36,81.39,21118.0
2019-11-08 15:00:00,81.39,81.74,81.38,81.74,20491.0,81.39,81.74,81.38,81.74,20491.0
2019-11-08 15:30:00,81.73,81.8,81.62,81.78,53607.0,81.73,81.8,81.62,81.78,53607.0
2019-11-11 09:30:00,81.23,81.75,81.13,81.42,20172.0,81.23,81.75,81.13,81.42,20172.0
2019-11-11 10:00:00,81.49,81.75,81.39,81.56,20209.0,81.49,81.75,81.39,81.56,20209.0
2019-11-11 10:30:00,81.53,81.72,81.52,81.62,12777.0,81.53,81.72,81.52,81.62,12777.0
2019-11-11 11:00:00,81.59,81.65,81.43,81.54,12298.0,81.59,81.65,81.43,81.54,12298.0
2019-11-11 11:30:00,81.55,81.6,81.5,81.57,7946.0,81.55,81.6,81.5,81.57,7946.0
2019-11-11 12:00:00,81.58,81.67,81.45,81.62,12484.0,81.58,81.67,81.45,81.62,12484.0
2019-11-11 12:30:00,81.64,81.68,81.38,81.44,7474.0,81.64,81.68,81.38,81.44,7474.0
2019-11-11 13:00:00,81.44,81.47,81.38,81.4,11734.0,81.44,81.47,81.38,81.4,11734.0
2019-11-11 13:30:00,81.4,81.41,81.19,81.37,11956.0,81.4,81.41,81.19,81.37,11956.0
2019-11-11 14:00:00,81.37,81.4,81.18,81.24,12144.0,81.37,81.4,81.18,81.24,12144.0
2019-11-11 14:30:00,81.22,81.28,81.14,81.21,8710.0,81.22,81.28,81.14,81.21,8710.0
2019-11-11 15:00:00,81.22,81.24,81.19,81.21,11207.0,81.22,81.24,81.19,81.21,11207.0
2019-11-11 15:30:00,81.19,81.24,81.11,81.24,57641.0,81.19,81.24,81.11,81.24,57641.0
2019-11-12 09:30:00,81.33,81.66,81.21,81.55,12789.0,81.33,81.66,81.21,81.55,12789.0
2019-11-12 10:00:00,81.61,81.72,81.53,81.63,8533.0,81.61,81.72,81.53,81.63,8533.0
2019-11-12 10:30:00,81.66,81.77,81.25,81.27,20089.0,81.66,81.77,81.25,81.27,20089.0
2019-11-12 11:00:00,81.27,81.32,81.1,81.13,8713.0,81.27,81.32,81.1,81.13,8713.0
2019-11-12 11:30:00,81.1,81.19,80.91,80.91,8057.0,81.1,81.19,80.91,80.91,8057.0
2019-11-12 12:00:00,80.89,81.14,80.88,80.96,5635.0,80.89,81.14,80.88,80.96,5635.0
2019-11-12 12:30:00,81.01,81.09,81.0,81.08,6638.0,81.01,81.09,81.0,81.08,6638.0
2019-11-12 13:00:00,81.13,81.13,80.86,80.86,7053.0,81.13,81.13,80.86,80.86,7053.0
2019-11-12 13:30:00,80.89,81.04,80.89,81.04,6045.0,80.89,81.04,80.89,81.04,6045.0
2019-11-12 14:00:00,81.01,81.01,80.78,80.81,10930.0,81.01,81.01,80.78,80.81,10930.0
2019-11-12 14:30:00,80.79,80.84,80.64,80.7,9630.0,80.79,80.84,80.64,80.7,9630.0
2019-11-12 15:00:00,80.74,80.74,80.6,80.68,14934.0,80.74,80.74,80.6,80.68,14934.0
2019-11-12 15:30:00,80.67,80.7,80.57,80.57,69345.0,80.67,80.7,80.57,80.57,69345.0
2019-11-13 09:30:00,79.98,80.44,79.84,80.31,16225.0,79.98,80.44,79.84,80.31,16225.0
2019-11-13 10:00:00,80.28,80.34,79.97,80.07,6805.0,80.28,80.34,79.97,80.07,6805.0
2019-11-13 10:30:00,80.08,80.23,79.94,80.15,12941.0,80.08,80.23,79.94,80.15,12941.0
2019-11-13 11:00:00,80.19,80.39,80.05,80.34,25682.0,80.19,80.39,80.05,80.34,25682.0
2019-11-13 11:30:00,80.35,80.44,80.28,80.41,16317.0,80.35,80.44,80.28,80.41,16317.0
2019-11-13 12:00:00,80.43,80.54,80.23,80.28,21542.0,80.43,80.54,80.23,80.28,21542.0
2019-11-13 12:30:00,80.33,80.47,80.26,80.44,16369.0,80.33,80.47,80.26,80.44,16369.0
2019-11-13 13:00:00,80.45,80.47,80.29,80.31,8885.0,80.45,80.47,80.29,80.31,8885.0
2019-11-13 13:30:00,80.37,80.37,80.1,80.13,8700.0,80.37,80.37,80.1,80.13,8700.0
2019-11-13 14:00:00,80.14,80.16,80.01,80.12,6545.0,80.14,80.16,80.01,80.12,6545.0
2019-11-13 14:30:00,80.14,80.14,80.03,80.07,8724.0,80.14,80.14,80.03,80.07,8724.0
2019-11-13 15:00:00,80.06,80.16,80.03,80.15,14563.0,80.06,80.16,80.03,80.15,14563.0
2019-11-13 15:30:00,80.15,80.25,80.05,80.17,59804.0,80.15,80.25,80.05,80.17,59804.0
2019-11-14 09:30:00,80.09,80.16,79.74,79.77,66605.0,80.09,80.16,79.74,79.77,66605.0
2019-11-14 10:00:00,79.78,80.14,79.73,80.12,24096.0,79.78,80.14,79.73,80.12,24096.0
2019-11-14 10:30:00,80.13,80.23,79.78,79.79,66798.0,80.13,80.23,79.78,79.79,66798.0
2019-11-14 11:00:00,79.71,80.0,79.65,79.88,8327.0,79.71,80.0,79.65,79.88,8327.0
2019-11-14 11:30:00,79.86,79.88,79.56,79.68,7019.0,79.86,79.88,79.56,79.68,7019.0
2019-11-14 12:00:00,79.68,79.76,79.63,79.76,16574.0,79.68,79.76,79.63,79.76,16574.0
2019-11-14 12:30:00,79.8,80.06,79.79,80.04,21330.0,79.8,80.06,79.79,80.04,21330.0
2019-11-14 13:00:00,80.02,80.19,80.0,80.13,63768.0,80.02,80.19,80.0,80.13,63768.0
2019-11-14 13:30:00,80.16,80.28,80.01,80.06,22153.0,80.16,80.28,80.01,80.06,22153.0
2019-11-14 14:00:00,80.1,80.15,79.9,79.93,5918.0,80.1,80.15,79.9,79.93,5918.0
2019-11-14 14:30:00,79.9,80.0,79.89,79.91,12157.0,79.9,80.0,79.89,79.91,12157.0
2019-11-14 15:00:00,79.91,80.06,79.91,79.94,27591.0,79.91,80.06,79.91,79.94,27591.0
2019-11-14 15:30:00,79.92,80.06,79.86,79.99,64195.0,79.92,80.06,79.86,79.99,64195.0
2019-11-15 09:30:00,80.45,80.98,80.29,80.3,29027.0,80.45,80.98,80.29,80.3,29027.0
2019-11-15 10:00:00,80.23,80.3,79.95,80.24,15495.0,80.23,80.3,79.95,80.24,15495.0
2019-11-15 10:30:00,80.33,80.38,80.21,80.29,28933.0,80.33,80.38,80.21,80.29,28933.0
2019-11-15 11:00:00,80.27,80.54,80.26,80.38,44653.0,80.27,80.54,80.26,80.38,44653.0
2019-11-15 11:30:00,80.4,80.52,80.34,80.4,47458.0,80.4,80.52,80.34,80.4,47458.0
2019-11-15 12:00:00,80.42,80.54,80.39,80.4,48100.0,80.42,80.54,80.39,80.4,48100.0
2019-11-15 12:30:00,80.4,80.44,80.32,80.43,23654.0,80.4,80.44,80.32,80.43,23654.0
2019-11-15 13:00:00,80.44,80.45,80.33,80.35,16333.0,80.44,80.45,80.33,80.35,16333.0
2019-11-15 13:30:00,80.35,80.35,80.14,80.14,13994.0,80.35,80.35,80.14,80.14,13994.0
2019-11-15 14:00:00,80.14,80.15,80.05,80.09,15487.0,80.14,80.15,80.05,80.09,15487.0
2019-11-15 14:30:00,80.1,80.12,79.99,80.08,16700.0,80.1,80.12,79.99,80.08,16700.0
2019-11-15 15:00:00,80.07,80.11,79.98,79.98,29214.0,80.07,80.11,79.98,79.98,29214.0
2019-11-15 15:30:00,79.97,80.1,79.91,80.04,91342.0,79.97,80.1,79.91,80.04,91342.0
2019-11-18 09:30:00,79.92,79.92,78.79,79.05,22735.0,79.92,79.92,78.79,79.05,22735.0
2019-11-18 10:00:00,79.0,79.11,78.77,78.88,14837.0,79.0,79.11,78.77,78.88,14837.0
2019-11-18 10:30:00,78.83,78.98,78.83,78.98,13831.0,78.83,78.98,78.83,78.98,13831.0
2019-11-18 11:00:00,78.97,79.42,78.94,79.36,29163.0,78.97,79.42,78.94,79.36,29163.0
2019-11-18 11:30:00,79.35,79.48,79.2,79.3,148034.0,79.35,79.48,79.2,79.3,148034.0
2019-11-18 12:00:00,79.33,79.41,79.21,79.28,32407.0,79.33,79.41,79.21,79.28,32407.0
2019-11-18 12:30:00,79.3,79.46,79.24,79.35,19756.0,79.3,79.46,79.24,79.35,19756.0
2019-11-18 13:00:00,79.33,79.33,79.01,79.2,93428.0,79.33,79.33,79.01,79.2,93428.0
2019-11-18 13:30:00,79.2,79.24,79.01,79.22,178545.0,79.2,79.24,79.01,79.22,178545.0
2019-11-18 14:00:00,79.23,79.36,79.03,79.36,113676.0,79.23,79.36,79.03,79.36,113676.0
2019-11-18 14:30:00,79.34,79.57,79.31,79.51,17681.0,79.34,79.57,79.31,79.51,17681.0
2019-11-18 15:00:00,79.49,79.52,79.12,79.21,44267.0,79.49,79.52,79.12,79.21,44267.0
2019-11-18 15:30:00,79.24,79.48,79.24,79.48,64560.0,79.24,79.48,79.24,79.48,64560.0
2019-11-19 09:30:00,79.87,80.22,79.3,79.33,21343.0,79.87,80.22,79.3,79.33,21343.0
2019-11-19 10:00:00,79.38,79.4,78.93,78.95,19995.0,79.38,79.4,78.93,78.95,19995.0
2019-11-19 10:30:00,78.99,79.1,78.7,78.83,19889.0,78.99,79.1,78.7,78.83,19889.0
2019-11-19 11:00:00,78.85,79.34,78.84,79.33,13149.0,78.85,79.34,78.84,79.33,13149.0
2019-11-19 11:30:00,79.32,79.56,79.29,79.51,14419.0,79.32,79.56,79.29,79.51,14419.0
2019-11-19 12:00:00,79.54,79.54,79.33,79.41,16846.0,79.54,79.54,79.33,79.41,16846.0
2019-11-19 12:30:00,79.41,79.44,79.26,79.44,9524.0,79.41,79.44,79.26,79.44,9524.0
2019-11-19 13:00:00,79.43,79.61,79.38,79.54,10290.0,79.43,79.61,79.38,79.54,10290.0
2019-11-19 13:30:00,79.56,79.6,79.49,79.53,11238.0,79.56,79.6,79.49,79.53,11238.0
2019-11-19 14:00:00,79.54,79.65,79.52,79.62,12548.0,79.54,79.65,79.52,79.62,12548.0
2019-11-19 14:30:00,79.6,79.67,79.58,79.62,13671.0,79.6,79.67,79.58,79.62,13671.0
2019-11-19 15:00:00,79.62,79.69,79.36,79.36,11858.0,79.62,79.69,79.36,79.36,11858.0
2019-11-19 15:30:00,79.38,79.51,79.22,79.24,66449.0,79.38,79.51,79.22,79.24,66449.0
2019-11-20 09:30:00,79.02,79.49,79.01,79.34,15920.0,79.02,79.49,79.01,79.34,15920.0
2019-11-20 10:00:00,79.4,79.41,79.19,79.34,11691.0,79.4,79.41,79.19,79.34,11691.0
2019-11-20 10:30:00,79.36,79.57,79.36,79.53,10831.0,79.36,79.57,79.36,79.53,10831.0
2019-11-20 11:00:00,79.53,79.55,79.31,79.47,17936.0,79.53,79.55,79.31,79.47,17936.0
2019-11-20 11:30:00,79.47,79.5,79.36,79.49,10527.0,79.47,79.5,79.36,79.49,10527.0
2019-11-20 12:00:00,79.49,79.5,79.26,79.49,8677.0,79.49,79.5,79.26,79.49,8677.0
2019-11-20 12:30:00,79.5,79.5,78.81,78.93,12029.0,79.5,79.5,78.81,78.93,12029.0
2019-11-20 13:00:00,78.91,78.91,78.4,78.45,28358.0,78.91,78.91,78.4,78.45,28358.0
2019-11-20 13:30:00,78.43,78.71,78.31,78.67,14844.0,78.43,78.71,78.31,78.67,14844.0
2019-11-20 14:00:00,78.7,78.71,78.53,78.67,21852.0,78.7,78.71,78.53,78.67,21852.0
2019-11-20 14:30:00,78.66,78.74,78.65,78.74,19298.0,78.66,78.74,78.65,78.74,19298.0
2019-11-20 15:00:00,78.74,78.9,78.67,78.8,26643.0,78.74,78.9,78.67,78.8,26643.0
2019-11-20 15:30:00,78.8,78.87,78.64,78.83,86044.0,78.8,78.87,78.64,78.83,86044.0
2019-11-21 09:30:00,78.89,79.16,78.56,79.09,11216.0,78.89,79.16,78.56,79.09,11216.0
2019-11-21 10:00:00,79.12,79.12,78.54,78.64,7366.0,79.12,79.12,78.54,78.64,7366.0
2019-11-21 10:30:00,78.61,78.93,78.59,78.8,11449.0,78.61,78.93,78.59,78.8,11449.0
2019-11-21 11:00:00,78.82,79.15,78.79,79.14,36708.0,78.82,79.15,78.79,79.14,36708.0
2019-11-21 11:30:00,79.1,79.26,78.83,78.92,36085.0,79.1,79.26,78.83,78.92,36085.0
2019-11-21 12:00:00,78.89,79.35,78.88,79.19,8588.0,78.89,79.35,78.88,79.19,8588.0
2019-11-21 12:30:00,79.17,79.34,79.16,79.33,9434.0,79.17,79.34,79.16,79.33,9434.0
2019-11-21 13:00:00,79.35,79.47,79.29,79.44,9445.0,79.35,79.47,79.29,79.44,9445.0
2019-11-21 13:30:00,79.45,79.45,79.35,79.37,8978.0,79.45,79.45,79.35,79.37,8978.0
2019-11-21 14:00:00,79.36,79.48,79.16,79.45,20450.0,79.36,79.48,79.16,79.45,20450.0
2019-11-21 14:30:00,79.45,79.46,79.33,79.38,15453.0,79.45,79.46,79.33,79.38,15453.0
2019-11-21 15:00:00,79.38,79.42,79.31,79.34,22768.0,79.38,79.42,79.31,79.34,22768.0
2019-11-21 15:30:00,79.34,79.38,79.24,79.28,102608.0,79.34,79.38,79.24,79.28,102608.0
2019-11-22 09:30:00,79.58,79.97,79.27,79.95,13657.0,79.58,79.97,79.27,79.95,13657.0
2019-11-22 10:00:00,79.94,79.97,79.53,79.68,7233.0,79.94,79.97,79.53,79.68,7233.0
2019-11-22 10:30:00,79.68,79.81,79.55,79.63,8744.0,79.68,79.81,79.55,79.63,8744.0
2019-11-22 11:00:00,79.61,79.66,79.36,79.45,7421.0,79.61,79.66,79.36,79.45,7421.0
2019-11-22 11:30:00,79.44,79.72,79.43,79.46,15535.0,79.44,79.72,79.43,79.46,15535.0
2019-11-22 12:00:00,79.45,79.56,79.42,79.44,8888.0,79.45,79.56,79.42,79.44,8888.0
2019-11-22 12:30:00,79.42,79.55,79.33,79.55,9416.0,79.42,79.55,79.33,79.55,9416.0
2019-11-22 13:00:00,79.55,79.62,79.51,79.53,5239.0,79.55,79.62,79.51,79.53,5239.0
2019-11-22 13:30:00,79.55,79.63,79.49,79.5,5635.0,79.55,79.63,79.49,79.5,5635.0
2019-11-22 14:00:00,79.5,79.57,79.49,79.57,8906.0,79.5,79.57,79.49,79.57,8906.0
2019-11-22 14:30:00,79.6,79.6,79.49,79.5,10402.0,79.6,79.6,79.49,79.5,10402.0
2019-11-22 15:00:00,79.51,79.58,79.49,79.56,8463.0,79.51,79.58,79.49,79.56,8463.0
2019-11-22 15:30:00,79.56,79.59,79.25,79.3,62680.0,79.56,79.59,79.25,79.3,62680.0
2019-11-25 09:30:00,79.58,79.74,79.36,79.65,12374.0,79.58,79.74,79.36,79.65,12374.0
2019-11-25 10:00:00,79.72,80.42,79.69,80.42,19249.0,79.72,80.42,79.69,80.42,19249.0
2019-11-25 10:30:00,80.43,80.5,80.29,80.37,11446.0,80.43,80.5,80.29,80.37,11446.0
2019-11-25 11:00:00,80.42,80.61,80.35,80.49,14504.0,80.42,80.61,80.35,80.49,14504.0
2019-11-25 11:30:00,80.49,80.61,80.28,80.57,12721.0,80.49,80.61,80.28,80.57,12721.0
2019-11-25 12:00:00,80.59,80.7,80.32,80.32,10165.0,80.59,80.7,80.32,80.32,10165.0
2019-11-25 12:30:00,80.29,80.43,80.23,80.43,16780.0,80.29,80.43,80.23,80.43,16780.0
2019-11-25 13:00:00,80.45,80.57,80.37,80.53,47453.0,80.45,80.57,80.37,80.53,47453.0
2019-11-25 13:30:00,80.56,80.69,80.53,80.58,15718.0,80.56,80.69,80.53,80.58,15718.0
2019-11-25 14:00:00,80.57,80.57,80.3,80.38,17581.0,80.57,80.57,80.3,80.38,17581.0
2019-11-25 14:30:00,80.39,80.53,80.33,80.49,12754.0,80.39,80.53,80.33,80.49,12754.0
2019-11-25 15:00:00,80.51,80.58,80.45,80.5,12130.0,80.51,80.58,80.45,80.5,12130.0
2019-11-25 15:30:00,80.51,80.68,80.51,80.57,54390.0,80.51,80.68,80.51,80.57,54390.0
2019-11-26 09:30:00,80.56,80.67,79.95,80.67,13910.0,80.56,80.67,79.95,80.67,13910.0
2019-11-26 10:00:00,80.68,80.91,80.6,80.8,10435.0,80.68,80.91,80.6,80.8,10435.0
2019-11-26 10:30:00,80.73,80.79,80.55,80.69,10010.0,80.73,80.79,80.55,80.69,10010.0
2019-11-26 11:00:00,80.7,80.75,80.55,80.59,9297.0,80.7,80.75,80.55,80.59,9297.0
2019-11-26 11:30:00,80.56,80.56,80.26,80.33,8926.0,80.56,80.56,80.26,80.33,8926.0
2019-11-26 12:00:00,80.26,80.44,80.18,80.42,8340.0,80.26,80.44,80.18,80.42,8340.0
2019-11-26 12:30:00,80.43,80.43,80.09,80.11,12655.0,80.43,80.43,80.09,80.11,12655.0
2019-11-26 13:00:00,80.1,80.1,79.85,80.04,84156.0,80.1,80.1,79.85,80.04,84156.0
2019-11-26 13:30:00,80.04,80.04,79.84,79.91,20524.0,80.04,80.04,79.84,79.91,20524.0
2019-11-26 14:00:00,79.91,80.2,79.91,80.09,57963.0,79.91,80.2,79.91,80.09,57963.0
2019-11-26 14:30:00,80.09,80.22,80.06,80.21,11040.0,80.09,80.22,80.06,80.21,11040.0
2019-11-26 15:00:00,80.21,80.21,80.03,80.03,32978.0,80.21,80.21,80.03,80.03,32978.0
2019-11-26 15:30:00,80.03,80.24,80.0,80.17,251208.0,80.03,80.24,80.0,80.17,251208.0
2019-11-27 09:30:00,80.39,80.51,80.2,80.32,16174.0,80.39,80.51,80.2,80.32,16174.0
2019-11-27 10:00:00,80.36,80.45,79.85,80.41,16813.0,80.36,80.45,79.85,80.41,16813.0
2019-11-27 10:30:00,80.45,80.52,80.32,80.49,10891.0,80.45,80.52,80.32,80.49,10891.0
2019-11-27 11:00:00,80.47,80.48,80.19,80.25,10182.0,80.47,80.48,80.19,80.25,10182.0
2019-11-27 11:30:00,80.25,80.45,80.03,80.1,33003.0,80.25,80.45,80.03,80.1,33003.0
2019-11-27 12:00:00,80.13,80.43,80.13,80.39,12862.0,80.13,80.43,80.13,80.39,12862.0
2019-11-27 12:30:00,80.4,80.42,80.29,80.39,5013.0,80.4,80.42,80.29,80.39,5013.0
2019-11-27 13:00:00,80.38,80.54,80.36,80.42,8233.0,80.38,80.54,80.36,80.42,8233.0
2019-11-27 13:30:00,80.43,80.49,80.28,80.28,11326.0,80.43,80.49,80.28,80.28,11326.0
2019-11-27 14:00:00,80.32,80.33,80.25,80.33,8660.0,80.32,80.33,80.25,80.33,8660.0
2019-11-27 14:30:00,80.33,80.44,80.29,80.39,12371.0,80.33,80.44,80.29,80.39,12371.0
2019-11-27 15:00:00,80.43,80.52,80.37,80.43,11703.0,80.43,80.52,80.37,80.43,11703.0
2019-11-27 15:30:00,80.47,80.58,80.37,80.55,87784.0,80.47,80.58,80.37,80.55,87784.0
2019-11-29 09:30:00,80.15,80.32,79.91,80.25,16508.0,80.15,80.32,79.91,80.25,16508.0
2019-11-29 10:00:00,80.25,80.77,80.24,80.52,16045.0,80.25,80.77,80.24,80.52,16045.0
2019-11-29 10:30:00,80.59,80.8,80.55,80.56,9417.0,80.59,80.8,80.55,80.56,9417.0
2019-11-29 11:00:00,80.52,80.52,80.28,80.41,10094.0,80.52,80.52,80.28,80.41,10094.0
2019-11-29 11:30:00,80.42,80.47,80.05,80.17,24232.0,80.42,80.47,80.05,80.17,24232.0
2019-11-29 12:00:00,80.19,80.53,80.13,80.27,15515.0,80.19,80.53,80.13,80.27,15515.0
2019-11-29 12:30:00,80.23,80.3,79.59,79.64,81818.0,80.23,80.3,79.59,79.64,81818.0
2019-12-02 09:30:00,79.72,80.19,79.33,80.19,41903.0,79.72,80.19,79.33,80.19,41903.0
2019-12-02 10:00:00,80.14,80.17,79.54,79.76,15839.0,80.14,80.17,79.54,79.76,15839.0
2019-12-02 10:30:00,79.73,79.86,79.55,79.69,19230.0,79.73,79.86,79.55,79.69,19230.0
2019-12-02 11:00:00,79.73,80.05,79.64,79.82,25942.0,79.73,80.05,79.64,79.82,25942.0
2019-12-02 11:30:00,79.8,80.08,79.74,79.96,21388.0,79.8,80.08,79.74,79.96,21388.0
2019-12-02 12:00:00,80.02,80.05,79.83,79.93,25779.0,80.02,80.05,79.83,79.93,25779.0
2019-12-02 12:30:00,79.96,80.09,79.9,80.0,23074.0,79.96,80.09,79.9,80.0,23074.0
2019-12-02 13:00:00,80.01,80.22,80.0,80.13,18505.0,80.01,80.22,80.0,80.13,18505.0
2019-12-02 13:30:00,80.12,80.14,80.01,80.05,28365.0,80.12,80.14,80.01,80.05,28365.0
2019-12-02 14:00:00,80.05,80.05,79.88,79.98,22916.0,80.05,80.05,79.88,79.98,22916.0
2019-12-02 14:30:00,80.0,80.09,79.92,80.01,34255.0,80.0,80.09,79.92,80.01,34255.0
2019-12-02 15:00:00,80.0,80.01,79.9,79.94,42000.0,80.0,80.01,79.9,79.94,42000.0
2019-12-02 15:30:00,79.93,80.15,79.78,79.85,117833.0,79.93,80.15,79.78,79.85,117833.0
2019-12-03 09:30:00,79.0,79.09,78.19,79.09,13533.0,79.0,79.09,78.19,79.09,13533.0
2019-12-03 10:00:00,79.09,79.09,78.73,79.0,13828.0,79.09,79.09,78.73,79.0,13828.0
2019-12-03 10:30:00,78.94,79.11,78.74,78.83,17964.0,78.94,79.11,78.74,78.83,17964.0
2019-12-03 11:00:00,78.8,78.99,78.74,78.78,19505.0,78.8,78.99,78.74,78.78,19505.0
2019-12-03 11:30:00,78.8,78.97,78.77,78.84,11298.0,78.8,78.97,78.77,78.84,11298.0
2019-12-03 12:00:00,78.84,78.96,78.74,78.96,18141.0,78.84,78.96,78.74,78.96,18141.0
2019-12-03 12:30:00,78.96,79.0,78.75,79.0,49671.0,78.96,79.0,78.75,79.0,49671.0
2019-12-03 13:00:00,79.01,79.17,78.97,79.06,15501.0,79.01,79.17,78.97,79.06,15501.0
2019-12-03 13:30:00,79.04,79.1,78.93,78.95,13271.0,79.04,79.1,78.93,78.95,13271.0
2019-12-03 14:00:00,78.96,79.1,78.93,79.02,15650.0,78.96,79.1,78.93,79.02,15650.0
2019-12-03 14:30:00,79.02,79.1,78.97,79.01,15547.0,79.02,79.1,78.97,79.01,15547.0
2019-12-03 15:00:00,79.0,79.3,78.99,79.29,24561.0,79.0,79.3,78.99,79.29,24561.0
2019-12-03 15:30:00,79.3,79.47,79.19,79.37,79054.0,79.3,79.47,79.19,79.37,79054.0
2019-12-04 09:30:00,80.05,81.34,79.76,81.28,41894.0,80.05,81.34,79.76,81.28,41894.0
2019-12-04 10:00:00,81.22,81.22,80.79,80.8,83623.0,81.22,81.22,80.79,80.8,83623.0
2019-12-04 10:30:00,80.81,80.86,80.71,80.78,8494.0,80.81,80.86,80.71,80.78,8494.0
2019-12-04 11:00:00,80.8,80.84,80.58,80.67,8786.0,80.8,80.84,80.58,80.67,8786.0
2019-12-04 11:30:00,80.7,80.74,80.48,80.52,12259.0,80.7,80.74,80.48,80.52,12259.0
2019-12-04 12:00:00,80.53,80.6,80.43,80.49,14250.0,80.53,80.6,80.43,80.49,14250.0
2019-12-04 12:30:00,80.5,80.79,80.47,80.75,10493.0,80.5,80.79,80.47,80.75,10493.0
2019-12-04 13:00:00,80.83,80.9,80.72,80.86,14574.0,80.83,80.9,80.72,80.86,14574.0
2019-12-04 13:30:00,80.87,80.9,80.44,80.45,12548.0,80.87,80.9,80.44,80.45,12548.0
2019-12-04 14:00:00,80.44,80.59,80.44,80.56,7557.0,80.44,80.59,80.44,80.56,7557.0
2019-12-04 14:30:00,80.56,80.75,80.49,80.55,18008.0,80.56,80.75,80.49,80.55,18008.0
2019-12-04 15:00:00,80.55,80.6,80.45,80.53,32940.0,80.55,80.6,80.45,80.53,32940.0
2019-12-04 15:30:00,80.53,80.54,80.33,80.52,68761.0,80.53,80.54,80.33,80.52,68761.0
2019-12-05 09:30:00,80.89,81.46,80.89,81.32,15725.0,80.89,81.46,80.89,81.32,15725.0
2019-12-05 10:00:00,81.3,81.54,81.12,81.52,18038.0,81.3,81.54,81.12,81.52,18038.0
2019-12-05 10:30:00,81.53,81.53,81.25,81.31,12573.0,81.53,81.53,81.25,81.31,12573.0
2019-12-05 11:00:00,81.3,81.33,81.15,81.24,11409.0,81.3,81.33,81.15,81.24,11409.0
2019-12-05 11:30:00,81.25,81.25,81.1,81.23,5794.0,81.25,81.25,81.1,81.23,5794.0
2019-12-05 12:00:00,81.25,81.3,81.03,81.03,6610.0,81.25,81.3,81.03,81.03,6610.0
2019-12-05 12:30:00,81.01,81.08,80.97,81.06,7027.0,81.01,81.08,80.97,81.06,7027.0
2019-12-05 13:00:00,81.06,81.17,81.01,81.13,8889.0,81.06,81.17,81.01,81.13,8889.0
2019-12-05 13:30:00,81.12,81.22,81.06,81.11,7060.0,81.12,81.22,81.06,81.11,7060.0
2019-12-05 14:00:00,81.13,81.25,81.12,81.25,8251.0,81.13,81.25,81.12,81.25,8251.0
2019-12-05 14:30:00,81.21,81.22,80.98,81.04,9900.0,81.21,81.22,80.98,81.04,9900.0
2019-12-05 15:00:00,81.09,81.21,81.07,81.2,10616.0,81.09,81.21,81.07,81.2,10616.0
2019-12-05 15:30:00,81.2,81.3,81.08,81.15,45164.0,81.2,81.3,81.08,81.15,45164.0
2019-12-06 09:30:00,82.01,82.83,81.86,82.23,16309.0,82.01,82.83,81.86,82.23,16309.0
2019-12-06 10:00:00,82.41,82.82,82.41,82.55,10255.0,82.41,82.82,82.41,82.55,10255.0
2019-12-06 10:30:00,82.55,82.59,82.42,82.48,8555.0,82.55,82.59,82.42,82.48,8555.0
2019-12-06 11:00:00,82.47,82.57,82.32,82.46,10851.0,82.47,82.57,82.32,82.46,10851.0
2019-12-06 11:30:00,82.44,82.51,82.32,82.39,12278.0,82.44,82.51,82.32,82.39,12278.0
2019-12-06 12:00:00,82.42,82.45,82.16,82.16,10072.0,82.42,82.45,82.16,82.16,10072.0
2019-12-06 12:30:00,82.16,82.2,82.07,82.18,8424.0,82.16,82.2,82.07,82.18,8424.0
2019-12-06 13:00:00,82.17,82.18,82.01,82.02,6550.0,82.17,82.18,82.01,82.02,6550.0
2019-12-06 13:30:00,82.02,82.24,82.02,82.23,7257.0,82.02,82.24,82.02,82.23,7257.0
2019-12-06 14:00:00,82.23,82.23,82.06,82.1,8147.0,82.23,82.23,82.06,82.1,8147.0
2019-12-06 14:30:00,82.08,82.26,82.08,82.23,8818.0,82.08,82.26,82.08,82.23,8818.0
2019-12-06 15:00:00,82.23,82.3,82.15,82.3,10902.0,82.23,82.3,82.15,82.3,10902.0
2019-12-06 15:30:00,82.3,82.38,82.21,82.36,40390.0,82.3,82.38,82.21,82.36,40390.0
2019-12-09 09:30:00,82.25,82.35,81.94,82.19,37000.0,82.25,82.35,81.94,82.19,37000.0
2019-12-09 10:00:00,82.19,82.42,82.14,82.38,8960.0,82.19,82.42,82.14,82.38,8960.0
2019-12-09 10:30:00,82.38,82.54,82.33,82.37,32348.0,82.38,82.54,82.33,82.37,32348.0
2019-12-09 11:00:00,82.4,82.54,82.36,82.44,14047.0,82.4,82.54,82.36,82.44,14047.0
2019-12-09 11:30:00,82.44,82.53,82.38,82.4,18845.0,82.44,82.53,82.38,82.4,18845.0
2019-12-09 12:00:00,82.39,82.44,82.32,82.36,17353.0,82.39,82.44,82.32,82.36,17353.0
2019-12-09 12:30:00,82.36,82.38,82.25,82.35,11750.0,82.36,82.38,82.25,82.35,11750.0
2019-12-09 13:00:00,82.33,82.4,82.33,82.36,11581.0,82.33,82.4,82.33,82.36,11581.0
2019-12-09 13:30:00,82.34,82.43,82.33,82.4,15234.0,82.34,82.43,82.33,82.4,15234.0
2019-12-09 14:00:00,82.36,82.36,82.23,82.26,34457.0,82.36,82.36,82.23,82.26,34457.0
2019-12-09 14:30:00,82.25,82.3,82.23,82.26,12247.0,82.25,82.3,82.23,82.26,12247.0
2019-12-09 15:00:00,82.27,82.29,82.22,82.26,13602.0,82.27,82.29,82.22,82.26,13602.0
2019-12-09 15:30:00,82.26,82.35,82.16,82.18,120079.0,82.26,82.35,82.16,82.18,120079.0
2019-12-10 09:30:00,82.13,82.25,81.71,82.16,40464.0,82.13,82.25,81.71,82.16,40464.0
2019-12-10 10:00:00,82.21,82.7,82.21,82.66,10436.0,82.21,82.7,82.21,82.66,10436.0
2019-12-10 10:30:00,82.67,82.75,82.62,82.74,9104.0,82.67,82.75,82.62,82.74,9104.0
2019-12-10 11:00:00,82.75,82.88,82.54,82.73,12881.0,82.75,82.88,82.54,82.73,12881.0
2019-12-10 11:30:00,82.75,82.77,82.52,82.54,10963.0,82.75,82.77,82.52,82.54,10963.0
2019-12-10 12:00:00,82.57,82.64,82.52,82.6,8402.0,82.57,82.64,82.52,82.6,8402.0
2019-12-10 12:30:00,82.59,82.6,82.48,82.6,8100.0,82.59,82.6,82.48,82.6,8100.0
2019-12-10 13:00:00,82.61,82.65,82.51,82.54,8762.0,82.61,82.65,82.51,82.54,8762.0
2019-12-10 13:30:00,82.54,82.63,82.51,82.59,7395.0,82.54,82.63,82.51,82.59,7395.0
2019-12-10 14:00:00,82.61,82.78,82.59,82.63,19539.0,82.61,82.78,82.59,82.63,19539.0
2019-12-10 14:30:00,82.63,82.74,82.58,82.64,19662.0,82.63,82.74,82.58,82.64,19662.0
2019-12-10 15:00:00,82.65,82.68,82.58,82.59,23900.0,82.65,82.68,82.58,82.59,23900.0
2019-12-10 15:30:00,82.59,82.61,82.37,82.47,69092.0,82.59,82.61,82.37,82.47,69092.0
2019-12-11 09:30:00,82.55,83.19,82.34,82.88,18220.0,82.55,83.19,82.34,82.88,18220.0
2019-12-11 10:00:00,82.91,83.11,82.79,83.01,15300.0,82.91,83.11,82.79,83.01,15300.0
2019-12-11 10:30:00,83.07,83.07,82.78,82.8,23020.0,83.07,83.07,82.78,82.8,23020.0
2019-12-11 11:00:00,82.81,83.0,82.81,82.99,33473.0,82.81,83.0,82.81,82.99,33473.0
2019-12-11 11:30:00,82.98,83.11,82.97,82.97,6615.0,82.98,83.11,82.97,82.97,6615.0
2019-12-11 12:00:00,82.98,83.06,82.9,82.94,7800.0,82.98,83.06,82.9,82.94,7800.0
2019-12-11 12:30:00,82.94,83.1,82.88,83.08,7817.0,82.94,83.1,82.88,83.08,7817.0
2019-12-11 13:00:00,83.08,83.12,82.94,83.08,6874.0,83.08,83.12,82.94,83.08,6874.0
2019-12-11 13:30:00,83.06,83.24,82.98,83.23,9397.0,83.06,83.24,82.98,83.23,9397.0
2019-12-11 14:00:00,83.2,83.31,83.2,83.22,9516.0,83.2,83.31,83.2,83.22,9516.0
2019-12-11 14:30:00,83.2,83.29,83.14,83.29,12286.0,83.2,83.29,83.14,83.29,12286.0
2019-12-11 15:00:00,83.29,83.42,83.24,83.36,17690.0,83.29,83.42,83.24,83.36,17690.0
2019-12-11 15:30:00,83.35,83.44,83.1,83.28,49943.0,83.35,83.44,83.1,83.28,49943.0
2019-12-12 09:30:00,83.05,84.22,82.95,84.19,28430.0,83.05,84.22,82.95,84.19,28430.0
2019-12-12 10:00:00,84.22,84.86,84.22,84.83,12197.0,84.22,84.86,84.22,84.83,12197.0
2019-12-12 10:30:00,84.84,84.86,84.66,84.86,28108.0,84.84,84.86,84.66,84.86,28108.0
2019-12-12 11:00:00,84.82,84.84,84.62,84.67,9121.0,84.82,84.84,84.62,84.67,9121.0
2019-12-12 11:30:00,84.65,84.73,84.49,84.72,16488.0,84.65,84.73,84.49,84.72,16488.0
2019-12-12 12:00:00,84.7,84.7,84.5,84.51,5524.0,84.7,84.7,84.5,84.51,5524.0
2019-12-12 12:30:00,84.56,84.77,84.56,84.61,5658.0,84.56,84.77,84.56,84.61,5658.0
2019-12-12 13:00:00,84.64,84.81,84.6,84.66,7704.0,84.64,84.81,84.6,84.66,7704.0
2019-12-12 13:30:00,84.67,84.68,84.57,84.62,12873.0,84.67,84.68,84.57,84.62,12873.0
2019-12-12 14:00:00,84.61,84.67,84.55,84.66,10269.0,84.61,84.67,84.55,84.66,10269.0
2019-12-12 14:30:00,84.66,85.08,84.66,84.93,25012.0,84.66,85.08,84.66,84.93,25012.0
2019-12-12 15:00:00,84.96,85.08,84.9,85.08,27932.0,84.96,85.08,84.9,85.08,27932.0
2019-12-12 15:30:00,85.07,85.17,84.86,85.12,62638.0,85.07,85.17,84.86,85.12,62638.0
2019-12-13 09:30:00,85.13,85.13,84.59,85.11,13627.0,85.13,85.13,84.59,85.11,13627.0
2019-12-13 10:00:00,85.1,85.65,85.1,85.49,20016.0,85.1,85.65,85.1,85.49,20016.0
2019-12-13 10:30:00,85.46,85.46,84.81,84.86,9291.0,85.46,85.46,84.81,84.86,9291.0
2019-12-13 11:00:00,84.79,84.95,84.37,84.39,16885.0,84.79,84.95,84.37,84.39,16885.0
2019-12-13 11:30:00,84.39,84.55,84.38,84.55,7699.0,84.39,84.55,84.38,84.55,7699.0
2019-12-13 12:00:00,84.57,84.64,84.45,84.51,5757.0,84.57,84.64,84.45,84.51,5757.0
2019-12-13 12:30:00,84.5,84.58,84.42,84.52,5837.0,84.5,84.58,84.42,84.52,5837.0
2019-12-13 13:00:00,84.59,84.61,84.47,84.49,7224.0,84.59,84.61,84.47,84.49,7224.0
2019-12-13 13:30:00,84.49,84.5,84.38,84.44,5745.0,84.49,84.5,84.38,84.44,5745.0
2019-12-13 14:00:00,84.43,84.43,84.27,84.28,8549.0,84.43,84.43,84.27,84.28,8549.0
2019-12-13 14:30:00,84.29,84.31,84.13,84.21,7991.0,84.29,84.31,84.13,84.21,7991.0
2019-12-13 15:00:00,84.22,84.35,84.21,84.35,14083.0,84.22,84.35,84.21,84.35,14083.0
2019-12-13 15:30:00,84.36,84.53,84.28,84.36,125024.0,84.36,84.53,84.28,84.36,125024.0
2019-12-16 09:30:00,84.75,84.99,84.36,84.6,25363.0,84.75,84.99,84.36,84.6,25363.0
2019-12-16 10:00:00,84.62,85.01,84.57,85.0,17060.0,84.62,85.01,84.57,85.0,17060.0
2019-12-16 10:30:00,85.01,85.15,85.01,85.11,9261.0,85.01,85.15,85.01,85.11,9261.0
2019-12-16 11:00:00,85.12,85.18,85.03,85.18,8705.0,85.12,85.18,85.03,85.18,8705.0
2019-12-16 11:30:00,85.2,85.23,85.04,85.16,11358.0,85.2,85.23,85.04,85.16,11358.0
2019-12-16 12:00:00,85.14,85.33,85.14,85.32,10732.0,85.14,85.33,85.14,85.32,10732.0
2019-12-16 12:30:00,85.32,85.39,85.24,85.26,10173.0,85.32,85.39,85.24,85.26,10173.0
2019-12-16 13:00:00,85.2,85.23,85.11,85.16,4974.0,85.2,85.23,85.11,85.16,4974.0
2019-12-16 13:30:00,85.17,85.32,85.13,85.3,11445.0,85.17,85.32,85.13,85.3,11445.0
2019-12-16 14:00:00,85.3,85.35,85.19,85.26,14720.0,85.3,85.35,85.19,85.26,14720.0
2019-12-16 14:30:00,85.26,85.27,85.19,85.22,18553.0,85.26,85.27,85.19,85.22,18553.0
2019-12-16 15:00:00,85.21,85.28,85.11,85.15,13101.0,85.21,85.28,85.11,85.15,13101.0
2019-12-16 15:30:00,85.15,85.24,84.95,84.97,59443.0,85.15,85.24,84.95,84.97,59443.0
2019-12-17 09:30:00,85.49,85.49,84.75,84.8,13480.0,85.49,85.49,84.75,84.8,13480.0
2019-12-17 10:00:00,84.82,85.0,84.77,84.87,13817.0,84.82,85.0,84.77,84.87,13817.0
2019-12-17 10:30:00,84.84,84.84,84.66,84.74,9987.0,84.84,84.84,84.66,84.74,9987.0
2019-12-17 11:00:00,84.76,84.91,84.75,84.75,11001.0,84.76,84.91,84.75,84.75,11001.0
2019-12-17 11:30:00,84.75,84.97,84.64,84.95,15378.0,84.75,84.97,84.64,84.95,15378.0
2019-12-17 12:00:00,84.95,84.96,84.78,84.9,11984.0,84.95,84.96,84.78,84.9,11984.0
2019-12-17 12:30:00,84.88,84.94,84.71,84.71,31648.0,84.88,84.94,84.71,84.71,31648.0
2019-12-17 13:00:00,84.7,84.8,84.53,84.57,9144.0,84.7,84.8,84.53,84.57,9144.0
2019-12-17 13:30:00,84.56,84.6,84.39,84.42,12644.0,84.56,84.6,84.39,84.42,12644.0
2019-12-17 14:00:00,84.46,84.52,84.37,84.48,27794.0,84.46,84.52,84.37,84.48,27794.0
2019-12-17 14:30:00,84.48,84.71,84.47,84.65,23671.0,84.48,84.71,84.47,84.65,23671.0
2019-12-17 15:00:00,84.64,84.66,84.5,84.5,10296.0,84.64,84.66,84.5,84.5,10296.0
2019-12-17 15:30:00,84.5,84.66,84.43,84.63,40855.0,84.5,84.66,84.43,84.63,40855.0
2019-12-18 09:30:00,84.69,84.69,83.95,83.98,10622.0,84.69,84.69,83.95,83.98,10622.0
2019-12-18 10:00:00,84.04,84.25,84.03,84.18,9779.0,84.04,84.25,84.03,84.18,9779.0
2019-12-18 10:30:00,84.15,84.53,84.14,84.51,15373.0,84.15,84.53,84.14,84.51,15373.0
2019-12-18 11:00:00,84.52,84.52,84.29,84.49,11514.0,84.52,84.52,84.29,84.49,11514.0
2019-12-18 11:30:00,84.48,84.56,84.23,84.23,26911.0,84.48,84.56,84.23,84.23,26911.0
2019-12-18 12:00:00,84.26,84.43,84.26,84.43,6600.0,84.26,84.43,84.26,84.43,6600.0
2019-12-18 12:30:00,84.45,84.53,84.43,84.45,9740.0,84.45,84.53,84.43,84.45,9740.0
2019-12-18 13:00:00,84.48,84.52,84.17,84.22,10827.0,84.48,84.52,84.17,84.22,10827.0
2019-12-18 13:30:00,84.21,84.41,84.21,84.32,7182.0,84.21,84.41,84.21,84.32,7182.0
2019-12-18 14:00:00,84.35,84.35,84.19,84.2,11708.0,84.35,84.35,84.19,84.2,11708.0
2019-12-18 14:30:00,84.2,84.42,84.2,84.35,22084.0,84.2,84.42,84.2,84.35,22084.0
2019-12-18 15:00:00,84.36,84.51,84.23,84.44,13719.0,84.36,84.51,84.23,84.44,13719.0
2019-12-18 15:30:00,84.44,84.45,84.07,84.12,72301.0,84.44,84.45,84.07,84.12,72301.0
2019-12-19 09:30:00,84.11,84.2,83.73,84.05,16514.0,84.11,84.2,83.73,84.05,16514.0
2019-12-19 10:00:00,84.13,84.32,84.05,84.32,10865.0,84.13,84.32,84.05,84.32,10865.0
2019-12-19 10:30:00,84.32,84.45,84.29,84.29,9403.0,84.32,84.45,84.29,84.29,9403.0
2019-12-19 11:00:00,84.31,84.54,84.31,84.51,16589.0,84.31,84.54,84.31,84.51,16589.0
2019-12-19 11:30:00,84.51,84.58,84.48,84.52,7966.0,84.51,84.58,84.48,84.52,7966.0
2019-12-19 12:00:00,84.53,84.82,84.53,84.79,15945.0,84.53,84.82,84.53,84.79,15945.0
2019-12-19 12:30:00,84.81,84.9,84.71,84.89,16497.0,84.81,84.9,84.71,84.89,16497.0
2019-12-19 13:00:00,84.88,84.88,84.76,84.84,8219.0,84.88,84.88,84.76,84.84,8219.0
2019-12-19 13:30:00,84.84,84.87,84.73,84.86,10248.0,84.84,84.87,84.73,84.86,10248.0
2019-12-19 14:00:00,84.87,84.88,84.77,84.81,10394.0,84.87,84.88,84.77,84.81,10394.0
2019-12-19 14:30:00,84.83,84.83,84.31,84.56,68472.0,84.83,84.83,84.31,84.56,68472.0
2019-12-19 15:00:00,84.56,84.59,84.37,84.41,85251.0,84.56,84.59,84.37,84.41,85251.0
2019-12-19 15:30:00,84.42,84.61,84.34,84.43,65085.0,84.42,84.61,84.34,84.43,65085.0
2019-12-20 09:30:00,84.53,85.0,84.53,84.89,126603.0,84.53,85.0,84.53,84.89,126603.0
2019-12-20 10:00:00,84.88,85.21,84.86,84.95,26978.0,84.88,85.21,84.86,84.95,26978.0
2019-12-20 10:30:00,84.97,85.25,84.74,85.25,14148.0,84.97,85.25,84.74,85.25,14148.0
2019-12-20 11:00:00,85.26,85.28,85.05,85.07,9612.0,85.26,85.28,85.05,85.07,9612.0
2019-12-20 11:30:00,85.08,85.14,84.9,84.99,6766.0,85.08,85.14,84.9,84.99,6766.0
2019-12-20 12:00:00,84.95,84.96,84.78,84.79,11057.0,84.95,84.96,84.78,84.79,11057.0
2019-12-20 12:30:00,84.78,84.81,84.71,84.73,6514.0,84.78,84.81,84.71,84.73,6514.0
2019-12-20 13:00:00,84.74,84.83,84.65,84.74,51072.0,84.74,84.83,84.65,84.74,51072.0
2019-12-20 13:30:00,84.74,84.77,84.68,84.72,7482.0,84.74,84.77,84.68,84.72,7482.0
2019-12-20 14:00:00,84.72,84.75,84.65,84.73,10302.0,84.72,84.75,84.65,84.73,10302.0
2019-12-20 14:30:00,84.72,84.72,84.59,84.67,6997.0,84.72,84.72,84.59,84.67,6997.0
2019-12-20 15:00:00,84.67,84.71,84.64,84.68,10660.0,84.67,84.71,84.64,84.68,10660.0
2019-12-20 15:30:00,84.68,84.77,84.53,84.75,66943.0,84.68,84.77,84.53,84.75,66943.0
2019-12-23 09:30:00,84.97,84.97,84.44,84.54,23092.0,84.97,84.97,84.44,84.54,23092.0
2019-12-23 10:00:00,84.63,84.77,84.59,84.74,8693.0,84.63,84.77,84.59,84.74,8693.0
2019-12-23 10:30:00,84.72,84.8,84.55,84.67,21531.0,84.72,84.8,84.55,84.67,21531.0
2019-12-23 11:00:00,84.7,85.08,84.7,85.06,20401.0,84.7,85.08,84.7,85.06,20401.0
2019-12-23 11:30:00,85.07,85.2,85.02,85.2,4914.0,85.07,85.2,85.02,85.2,4914.0
2019-12-23 12:00:00,85.2,85.29,85.02,85.03,5186.0,85.2,85.29,85.02,85.03,5186.0
2019-12-23 12:30:00,85.03,85.03,84.85,84.92,9217.0,85.03,85.03,84.85,84.92,9217.0
2019-12-23 13:00:00,84.93,84.94,84.76,84.82,10334.0,84.93,84.94,84.76,84.82,10334.0
2019-12-23 13:30:00,84.82,84.88,84.76,84.85,9506.0,84.82,84.88,84.76,84.85,9506.0
2019-12-23 14:00:00,84.83,84.83,84.72,84.75,8141.0,84.83,84.83,84.72,84.75,8141.0
2019-12-23 14:30:00,84.77,84.82,84.73,84.78,11591.0,84.77,84.82,84.73,84.78,11591.0
2019-12-23 15:00:00,84.81,84.82,84.66,84.72,10653.0,84.81,84.82,84.66,84.72,10653.0
2019-12-23 15:30:00,84.71,84.77,84.57,84.75,47364.0,84.71,84.77,84.57,84.75,47364.0
2019-12-24 09:30:00,84.69,84.9,84.6,84.76,12363.0,84.69,84.9,84.6,84.76,12363.0
2019-12-24 10:00:00,84.77,84.87,84.63,84.64,7431.0,84.77,84.87,84.63,84.64,7431.0
2019-12-24 10:30:00,84.64,84.78,84.62,84.75,13032.0,84.64,84.78,84.62,84.75,13032.0
2019-12-24 11:00:00,84.73,84.81,84.57,84.77,9979.0,84.73,84.81,84.57,84.77,9979.0
2019-12-24 11:30:00,84.78,84.98,84.76,84.95,8558.0,84.78,84.98,84.76,84.95,8558.0
2019-12-24 12:00:00,84.95,84.97,84.57,84.57,15910.0,84.95,84.97,84.57,84.57,15910.0
2019-12-24 12:30:00,84.57,84.6,84.4,84.51,24435.0,84.57,84.6,84.4,84.51,24435.0
2019-12-26 09:30:00,84.62,84.71,84.42,84.6,4066.0,84.62,84.71,84.42,84.6,4066.0
2019-12-26 10:00:00,84.55,84.66,84.5,84.58,4999.0,84.55,84.66,84.5,84.58,4999.0
2019-12-26 10:30:00,84.52,84.69,84.52,84.64,3100.0,84.52,84.69,84.52,84.64,3100.0
2019-12-26 11:00:00,84.66,84.81,84.61,84.78,2965.0,84.66,84.81,84.61,84.78,2965.0
2019-12-26 11:30:00,84.77,84.77,84.51,84.53,4348.0,84.77,84.77,84.51,84.53,4348.0
2019-12-26 12:00:00,84.53,84.57,84.4,84.47,2602.0,84.53,84.57,84.4,84.47,2602.0
2019-12-26 12:30:00,84.47,84.7,84.47,84.7,17202.0,84.47,84.7,84.47,84.7,17202.0
2019-12-26 13:00:00,84.72,84.72,84.67,84.71,3970.0,84.72,84.72,84.67,84.71,3970.0
2019-12-26 13:30:00,84.75,84.82,84.72,84.76,4247.0,84.75,84.82,84.72,84.76,4247.0
2019-12-26 14:00:00,84.76,84.81,84.76,84.78,2100.0,84.76,84.81,84.76,84.78,2100.0
2019-12-26 14:30:00,84.79,84.82,84.77,84.78,2500.0,84.79,84.82,84.77,84.78,2500.0
2019-12-26 15:00:00,84.79,84.84,84.77,84.82,4019.0,84.79,84.84,84.77,84.82,4019.0
2019-12-26 15:30:00,84.83,84.85,84.72,84.78,22028.0,84.83,84.85,84.72,84.78,22028.0
2019-12-27 09:30:00,85.11,85.26,84.79,84.82,7990.0,85.11,85.26,84.79,84.82,7990.0
2019-12-27 10:00:00,84.66,84.9,84.65,84.89,6799.0,84.66,84.9,84.65,84.89,6799.0
2019-12-27 10:30:00,84.9,85.06,84.9,84.96,2974.0,84.9,85.06,84.9,84.96,2974.0
2019-12-27 11:00:00,85.02,85.1,85.02,85.03,10246.0,85.02,85.1,85.02,85.03,10246.0
2019-12-27 11:30:00,85.03,85.21,85.03,85.18,3630.0,85.03,85.21,85.03,85.18,3630.0
2019-12-27 12:00:00,85.09,85.1,84.85,84.86,2937.0,85.09,85.1,84.85,84.86,2937.0
2019-12-27 12:30:00,84.85,85.03,84.76,85.03,5145.0,84.85,85.03,84.76,85.03,5145.0
2019-12-27 13:00:00,84.96,84.96,84.75,84.76,5101.0,84.96,84.96,84.75,84.76,5101.0
2019-12-27 13:30:00,84.78,84.82,84.67,84.8,4311.0,84.78,84.82,84.67,84.8,4311.0
2019-12-27 14:00:00,84.77,84.89,84.77,84.85,5898.0,84.77,84.89,84.77,84.85,5898.0
2019-12-27 14:30:00,84.86,85.02,84.86,84.95,5231.0,84.86,85.02,84.86,84.95,5231.0
2019-12-27 15:00:00,84.93,84.93,84.81,84.81,5616.0,84.93,84.93,84.81,84.81,5616.0
2019-12-27 15:30:00,84.79,84.81,84.44,84.52,52824.0,84.79,84.81,84.44,84.52,52824.0
2019-12-30 09:30:00,84.63,84.69,84.21,84.44,6605.0,84.63,84.69,84.21,84.44,6605.0
2019-12-30 10:00:00,84.43,84.46,84.19,84.35,6619.0,84.43,84.46,84.19,84.35,6619.0
2019-12-30 10:30:00,84.43,84.47,84.21,84.43,29243.0,84.43,84.47,84.21,84.43,29243.0
2019-12-30 11:00:00,84.44,84.59,84.37,84.42,16329.0,84.44,84.59,84.37,84.42,16329.0
2019-12-30 11:30:00,84.44,84.78,84.38,84.72,4195.0,84.44,84.78,84.38,84.72,4195.0
2019-12-30 12:00:00,84.67,84.94,84.67,84.91,3100.0,84.67,84.94,84.67,84.91,3100.0
2019-12-30 12:30:00,84.92,84.98,84.82,84.87,15513.0,84.92,84.98,84.82,84.87,15513.0
2019-12-30 13:00:00,84.87,84.88,84.73,84.77,4252.0,84.87,84.88,84.73,84.77,4252.0
2019-12-30 13:30:00,84.74,84.96,84.74,84.89,4754.0,84.74,84.96,84.74,84.89,4754.0
2019-12-30 14:00:00,84.91,84.91,84.49,84.55,11119.0,84.91,84.91,84.49,84.55,11119.0
2019-12-30 14:30:00,84.52,84.52,84.31,84.31,5962.0,84.52,84.52,84.31,84.31,5962.0
2019-12-30 15:00:00,84.31,84.52,84.29,84.45,9367.0,84.31,84.52,84.29,84.45,9367.0
2019-12-30 15:30:00,84.45,84.49,84.24,84.41,38129.0,84.45,84.49,84.24,84.41,38129.0
2019-12-31 09:30:00,84.2,85.14,84.2,85.14,8660.0,84.2,85.14,84.2,85.14,8660.0
2019-12-31 10:00:00,85.14,85.21,84.98,84.98,13678.0,85.14,85.21,84.98,84.98,13678.0
2019-12-31 10:30:00,85.0,85.1,84.78,84.79,12800.0,85.0,85.1,84.78,84.79,12800.0
2019-12-31 11:00:00,84.77,85.02,84.73,84.93,9871.0,84.77,85.02,84.73,84.93,9871.0
2019-12-31 11:30:00,84.92,85.1,84.8,85.06,7496.0,84.92,85.1,84.8,85.06,7496.0
2019-12-31 12:00:00,85.06,85.07,84.88,84.91,8775.0,85.06,85.07,84.88,84.91,8775.0
2019-12-31 12:30:00,84.94,85.07,84.86,84.88,6543.0,84.94,85.07,84.86,84.88,6543.0
2019-12-31 13:00:00,84.89,84.93,84.84,84.9,7296.0,84.89,84.93,84.84,84.9,7296.0
2019-12-31 13:30:00,84.89,85.01,84.87,84.95,7663.0,84.89,85.01,84.87,84.95,7663.0
2019-12-31 14:00:00,84.92,85.12,84.92,85.12,5682.0,84.92,85.12,84.92,85.12,5682.0
2019-12-31 14:30:00,85.11,85.11,84.97,84.97,6223.0,85.11,85.11,84.97,84.97,6223.0
2019-12-31 15:00:00,84.92,85.09,84.9,85.08,8227.0,84.92,85.09,84.9,85.08,8227.0
2019-12-31 15:30:00,85.11,85.13,84.72,84.73,59509.0,85.11,85.13,84.72,84.73,59509.0
2020-01-02 09:30:00,85.64,85.75,85.01,85.32,22861.0,85.64,85.75,85.01,85.32,22861.0
2020-01-02 10:00:00,85.4,85.4,84.88,84.92,25656.0,85.4,85.4,84.88,84.92,25656.0
2020-01-02 10:30:00,84.87,84.88,84.42,84.74,10007.0,84.87,84.88,84.42,84.74,10007.0
2020-01-02 11:00:00,84.72,85.03,84.67,84.87,7525.0,84.72,85.03,84.67,84.87,7525.0
2020-01-02 11:30:00,84.91,84.94,84.66,84.94,4601.0,84.91,84.94,84.66,84.94,4601.0
2020-01-02 12:00:00,84.97,85.18,84.95,85.1,6144.0,84.97,85.18,84.95,85.1,6144.0
2020-01-02 12:30:00,85.09,85.1,84.97,84.98,5525.0,85.09,85.1,84.97,84.98,5525.0
2020-01-02 13:00:00,84.98,84.98,84.83,84.93,3909.0,84.98,84.98,84.83,84.93,3909.0
2020-01-02 13:30:00,84.92,84.97,84.86,84.96,5566.0,84.92,84.97,84.86,84.96,5566.0
2020-01-02 14:00:00,84.98,85.24,84.96,85.22,7782.0,84.98,85.24,84.96,85.22,7782.0
2020-01-02 14:30:00,85.15,85.29,85.14,85.24,6211.0,85.15,85.29,85.14,85.24,6211.0
2020-01-02 15:00:00,85.22,85.34,85.2,85.31,9726.0,85.22,85.34,85.2,85.31,9726.0
2020-01-02 15:30:00,85.33,85.8,85.3,85.8,47539.0,85.33,85.8,85.3,85.8,47539.0
2020-01-03 09:30:00,84.69,85.01,84.17,84.9,18644.0,84.69,85.01,84.17,84.9,18644.0
2020-01-03 10:00:00,84.8,84.85,84.51,84.78,12841.0,84.8,84.85,84.51,84.78,12841.0
2020-01-03 10:30:00,84.7,84.83,84.55,84.72,16570.0,84.7,84.83,84.55,84.72,16570.0
2020-01-03 11:00:00,84.73,84.82,84.61,84.67,10172.0,84.73,84.82,84.61,84.67,10172.0
2020-01-03 11:30:00,84.7,84.82,84.61,84.65,6046.0,84.7,84.82,84.61,84.65,6046.0
2020-01-03 12:00:00,84.65,84.87,84.65,84.74,5836.0,84.65,84.87,84.65,84.74,5836.0
2020-01-03 12:30:00,84.74,84.89,84.7,84.83,9511.0,84.74,84.89,84.7,84.83,9511.0
2020-01-03 13:00:00,84.83,84.89,84.66,84.72,7463.0,84.83,84.89,84.66,84.72,7463.0
2020-01-03 13:30:00,84.74,84.76,84.49,84.62,7142.0,84.74,84.76,84.49,84.62,7142.0
2020-01-03 14:00:00,84.61,84.62,84.45,84.54,8711.0,84.61,84.62,84.45,84.54,8711.0
2020-01-03 14:30:00,84.54,84.7,84.53,84.65,7663.0,84.54,84.7,84.53,84.65,7663.0
2020-01-03 15:00:00,84.65,84.81,84.65,84.73,10196.0,84.65,84.81,84.65,84.73,10196.0
2020-01-03 15:30:00,84.71,84.76,84.57,84.62,55383.0,84.71,84.76,84.57,84.62,55383.0
2020-01-06 09:30:00,83.84,84.0,83.29,83.46,27272.0,83.84,84.0,83.29,83.46,27272.0
2020-01-06 10:00:00,83.55,83.8,83.47,83.62,6417.0,83.55,83.8,83.47,83.62,6417.0
2020-01-06 10:30:00,83.68,83.96,83.62,83.75,8434.0,83.68,83.96,83.62,83.75,8434.0
2020-01-06 11:00:00,83.79,83.93,83.75,83.8,9692.0,83.79,83.93,83.75,83.8,9692.0
2020-01-06 11:30:00,83.82,83.85,83.47,83.76,147811.0,83.82,83.85,83.47,83.76,147811.0
2020-01-06 12:00:00,83.76,84.08,83.76,83.9,9563.0,83.76,84.08,83.76,83.9,9563.0
2020-01-06 12:30:00,83.87,83.87,83.53,83.54,5800.0,83.87,83.87,83.53,83.54,5800.0
2020-01-06 13:00:00,83.55,83.63,83.51,83.51,4797.0,83.55,83.63,83.51,83.51,4797.0
2020-01-06 13:30:00,83.51,83.58,83.45,83.45,4641.0,83.51,83.58,83.45,83.45,4641.0
2020-01-06 14:00:00,83.43,83.67,83.42,83.56,12652.0,83.43,83.67,83.42,83.56,12652.0
2020-01-06 14:30:00,83.54,83.61,83.5,83.6,5801.0,83.54,83.61,83.5,83.6,5801.0
2020-01-06 15:00:00,83.59,83.62,83.44,83.44,17963.0,83.59,83.62,83.44,83.44,17963.0
2020-01-06 15:30:00,83.46,83.46,83.19,83.2,113833.0,83.46,83.46,83.19,83.2,113833.0
2020-01-07 09:30:00,83.42,83.54,82.59,83.45,78196.0,83.42,83.54,82.59,83.45,78196.0
2020-01-07 10:00:00,83.51,84.38,83.46,84.38,11874.0,83.51,84.38,83.46,84.38,11874.0
2020-01-07 10:30:00,84.4,84.64,84.16,84.64,10462.0,84.4,84.64,84.16,84.64,10462.0
2020-01-07 11:00:00,84.67,85.04,84.62,84.98,46214.0,84.67,85.04,84.62,84.98,46214.0
2020-01-07 11:30:00,85.0,85.01,84.67,84.73,23086.0,85.0,85.01,84.67,84.73,23086.0
2020-01-07 12:00:00,84.7,84.75,84.54,84.67,11518.0,84.7,84.75,84.54,84.67,11518.0
2020-01-07 12:30:00,84.69,84.78,84.48,84.52,90486.0,84.69,84.78,84.48,84.52,90486.0
2020-01-07 13:00:00,84.5,85.05,84.5,85.01,26921.0,84.5,85.05,84.5,85.01,26921.0
2020-01-07 13:30:00,84.99,85.11,84.9,85.04,22996.0,84.99,85.11,84.9,85.04,22996.0
2020-01-07 14:00:00,85.05,85.16,84.9,85.07,28675.0,85.05,85.16,84.9,85.07,28675.0
2020-01-07 14:30:00,85.09,85.27,85.08,85.1,18122.0,85.09,85.27,85.08,85.1,18122.0
2020-01-07 15:00:00,85.1,85.22,84.99,85.13,23721.0,85.1,85.22,84.99,85.13,23721.0
2020-01-07 15:30:00,85.14,85.23,84.99,85.01,59203.0,85.14,85.23,84.99,85.01,59203.0
2020-01-08 09:30:00,84.86,85.33,84.62,84.62,13484.0,84.86,85.33,84.62,84.62,13484.0
2020-01-08 10:00:00,84.79,84.79,84.13,84.19,9920.0,84.79,84.79,84.13,84.19,9920.0
2020-01-08 10:30:00,84.21,84.23,83.63,83.97,21306.0,84.21,84.23,83.63,83.97,21306.0
2020-01-08 11:00:00,84.04,84.21,83.97,84.21,8968.0,84.04,84.21,83.97,84.21,8968.0
2020-01-08 11:30:00,84.29,84.66,84.1,84.53,10072.0,84.29,84.66,84.1,84.53,10072.0
2020-01-08 12:00:00,84.53,84.67,84.44,84.51,12447.0,84.53,84.67,84.44,84.51,12447.0
2020-01-08 12:30:00,84.53,84.59,84.38,84.44,54934.0,84.53,84.59,84.38,84.44,54934.0
2020-01-08 13:00:00,84.44,84.56,84.19,84.2,10221.0,84.44,84.56,84.19,84.2,10221.0
2020-01-08 13:30:00,84.23,84.37,84.06,84.14,46169.0,84.23,84.37,84.06,84.14,46169.0
2020-01-08 14:00:00,84.15,84.42,84.07,84.16,23981.0,84.15,84.42,84.07,84.16,23981.0
2020-01-08 14:30:00,84.17,84.4,84.05,84.39,68688.0,84.17,84.4,84.05,84.39,68688.0
2020-01-08 15:00:00,84.41,84.45,84.17,84.3,69007.0,84.41,84.45,84.17,84.3,69007.0
2020-01-08 15:30:00,84.3,84.32,84.06,84.19,131063.0,84.3,84.32,84.06,84.19,131063.0
2020-01-09 09:30:00,84.61,84.86,84.24,84.77,31264.0,84.61,84.86,84.24,84.77,31264.0
2020-01-09 10:00:00,84.81,84.81,84.51,84.79,15639.0,84.81,84.81,84.51,84.79,15639.0
2020-01-09 10:30:00,84.84,84.84,84.56,84.66,10360.0,84.84,84.84,84.56,84.66,10360.0
2020-01-09 11:00:00,84.65,84.65,84.14,84.26,13177.0,84.65,84.65,84.14,84.26,13177.0
2020-01-09 11:30:00,84.26,84.44,84.26,84.4,7815.0,84.26,84.44,84.26,84.4,7815.0
2020-01-09 12:00:00,84.46,84.46,84.22,84.25,9202.0,84.46,84.46,84.22,84.25,9202.0
2020-01-09 12:30:00,84.23,84.25,84.02,84.14,27279.0,84.23,84.25,84.02,84.14,27279.0
2020-01-09 13:00:00,84.15,84.32,84.14,84.32,7704.0,84.15,84.32,84.14,84.32,7704.0
2020-01-09 13:30:00,84.31,84.35,84.2,84.3,5430.0,84.31,84.35,84.2,84.3,5430.0
2020-01-09 14:00:00,84.29,84.36,84.25,84.32,7439.0,84.29,84.36,84.25,84.32,7439.0
2020-01-09 14:30:00,84.3,84.5,84.3,84.45,7806.0,84.3,84.5,84.3,84.45,7806.0
2020-01-09 15:00:00,84.45,84.76,84.36,84.76,28648.0,84.45,84.76,84.36,84.76,28648.0
2020-01-09 15:30:00,84.76,84.85,84.54,84.77,78750.0,84.76,84.85,84.54,84.77,78750.0
2020-01-10 09:30:00,85.26,85.66,84.77,84.81,26720.0,85.26,85.66,84.77,84.81,26720.0
2020-01-10 10:00:00,84.95,84.99,84.71,84.72,6971.0,84.95,84.99,84.71,84.72,6971.0
2020-01-10 10:30:00,84.82,84.89,84.55,84.66,6739.0,84.82,84.89,84.55,84.66,6739.0
2020-01-10 11:00:00,84.67,84.71,84.5,84.54,6637.0,84.67,84.71,84.5,84.54,6637.0
2020-01-10 11:30:00,84.49,84.61,84.36,84.39,8455.0,84.49,84.61,84.36,84.39,8455.0
2020-01-10 12:00:00,84.39,84.41,84.2,84.31,16737.0,84.39,84.41,84.2,84.31,16737.0
2020-01-10 12:30:00,84.34,84.66,84.34,84.64,17745.0,84.34,84.66,84.34,84.64,17745.0
2020-01-10 13:00:00,84.64,84.74,84.6,84.66,9108.0,84.64,84.74,84.6,84.66,9108.0
2020-01-10 13:30:00,84.68,84.79,84.57,84.74,9263.0,84.68,84.79,84.57,84.74,9263.0
2020-01-10 14:00:00,84.73,84.73,84.55,84.65,7956.0,84.73,84.73,84.55,84.65,7956.0
2020-01-10 14:30:00,84.62,84.66,84.51,84.63,14024.0,84.62,84.66,84.51,84.63,14024.0
2020-01-10 15:00:00,84.63,84.64,84.33,84.43,36217.0,84.63,84.64,84.33,84.43,36217.0
2020-01-10 15:30:00,84.41,84.53,84.09,84.47,93585.0,84.41,84.53,84.09,84.47,93585.0
2020-01-13 09:30:00,83.52,84.16,83.52,83.9,33558.0,83.52,84.16,83.52,83.9,33558.0
2020-01-13 10:00:00,83.88,83.88,83.76,83.76,2100.0,83.88,83.88,83.76,83.76,2100.0
2020-01-13 10:30:00,83.88,83.92,83.67,83.83,5926.0,83.88,83.92,83.67,83.83,5926.0
2020-01-13 11:00:00,83.81,83.98,83.76,83.91,16361.0,83.81,83.98,83.76,83.91,16361.0
2020-01-13 11:30:00,83.92,83.96,83.83,83.96,8190.0,83.92,83.96,83.83,83.96,8190.0
2020-01-13 12:00:00,83.95,84.02,83.86,83.92,14435.0,83.95,84.02,83.86,83.92,14435.0
2020-01-13 12:30:00,83.92,84.11,83.92,84.11,6637.0,83.92,84.11,83.92,84.11,6637.0
2020-01-13 13:00:00,84.08,84.21,84.06,84.21,9862.0,84.08,84.21,84.06,84.21,9862.0
2020-01-13 13:30:00,84.25,84.36,84.24,84.32,6244.0,84.25,84.36,84.24,84.32,6244.0
2020-01-13 14:00:00,84.34,84.58,84.29,84.56,6807.0,84.34,84.58,84.29,84.56,6807.0
2020-01-13 14:30:00,84.58,84.61,84.5,84.57,6268.0,84.58,84.61,84.5,84.57,6268.0
2020-01-13 15:00:00,84.57,84.58,84.47,84.53,8924.0,84.57,84.58,84.47,84.53,8924.0
2020-01-13 15:30:00,84.51,84.88,84.49,84.87,52975.0,84.51,84.88,84.49,84.87,52975.0
2020-01-14 09:30:00,84.7,85.18,84.56,84.63,33420.0,84.7,85.18,84.56,84.63,33420.0
2020-01-14 10:00:00,84.61,84.73,84.49,84.63,11922.0,84.61,84.73,84.49,84.63,11922.0
2020-01-14 10:30:00,84.59,84.72,84.53,84.59,10796.0,84.59,84.72,84.53,84.59,10796.0
2020-01-14 11:00:00,84.65,85.0,84.52,84.96,12788.0,84.65,85.0,84.52,84.96,12788.0
2020-01-14 11:30:00,84.94,84.96,84.79,84.89,18377.0,84.94,84.96,84.79,84.89,18377.0
2020-01-14 12:00:00,84.88,84.9,84.8,84.88,12470.0,84.88,84.9,84.8,84.88,12470.0
2020-01-14 12:30:00,84.9,85.16,84.88,85.06,15042.0,84.9,85.16,84.88,85.06,15042.0
2020-01-14 13:00:00,85.06,85.09,84.96,85.04,12855.0,85.06,85.09,84.96,85.04,12855.0
2020-01-14 13:30:00,85.01,85.08,84.49,84.51,16770.0,85.01,85.08,84.49,84.51,16770.0
2020-01-14 14:00:00,84.48,84.5,84.15,84.33,13555.0,84.48,84.5,84.15,84.33,13555.0
2020-01-14 14:30:00,84.36,84.55,84.33,84.43,14931.0,84.36,84.55,84.33,84.43,14931.0
2020-01-14 15:00:00,84.46,84.52,84.24,84.29,20967.0,84.46,84.52,84.24,84.29,20967.0
2020-01-14 15:30:00,84.29,84.35,84.07,84.17,139768.0,84.29,84.35,84.07,84.17,139768.0
2020-01-15 09:30:00,84.09,84.64,83.91,84.54,37349.0,84.09,84.64,83.91,84.54,37349.0
2020-01-15 10:00:00,84.52,84.68,84.32,84.47,24211.0,84.52,84.68,84.32,84.47,24211.0
2020-01-15 10:30:00,84.73,84.84,84.64,84.82,6321.0,84.73,84.84,84.64,84.82,6321.0
2020-01-15 11:00:00,84.84,84.85,84.47,84.7,7438.0,84.84,84.85,84.47,84.7,7438.0
2020-01-15 11:30:00,84.68,84.97,84.45,84.45,24178.0,84.68,84.97,84.45,84.45,24178.0
2020-01-15 12:00:00,84.47,84.51,84.41,84.46,5488.0,84.47,84.51,84.41,84.46,5488.0
2020-01-15 12:30:00,84.48,84.56,84.28,84.28,6238.0,84.48,84.56,84.28,84.28,6238.0
2020-01-15 13:00:00,84.24,84.39,84.21,84.29,9604.0,84.24,84.39,84.21,84.29,9604.0
2020-01-15 13:30:00,84.31,84.35,84.16,84.18,11132.0,84.31,84.35,84.16,84.18,11132.0
2020-01-15 14:00:00,84.23,84.37,84.23,84.34,7174.0,84.23,84.37,84.23,84.34,7174.0
2020-01-15 14:30:00,84.35,84.36,84.17,84.17,13240.0,84.35,84.36,84.17,84.17,13240.0
2020-01-15 15:00:00,84.15,84.15,83.73,83.77,9533.0,84.15,84.15,83.73,83.77,9533.0
2020-01-15 15:30:00,83.76,83.98,83.56,83.98,58274.0,83.76,83.98,83.56,83.98,58274.0
2020-01-16 09:30:00,84.41,84.93,84.06,84.8,11866.0,84.41,84.93,84.06,84.8,11866.0
2020-01-16 10:00:00,84.67,84.68,84.06,84.15,21178.0,84.67,84.68,84.06,84.15,21178.0
2020-01-16 10:30:00,84.15,84.39,84.12,84.24,10300.0,84.15,84.39,84.12,84.24,10300.0
2020-01-16 11:00:00,84.32,84.32,83.86,83.96,9050.0,84.32,84.32,83.86,83.96,9050.0
2020-01-16 11:30:00,83.95,84.1,83.92,83.97,6972.0,83.95,84.1,83.92,83.97,6972.0
2020-01-16 12:00:00,83.95,84.06,83.79,83.84,7719.0,83.95,84.06,83.79,83.84,7719.0
2020-01-16 12:30:00,83.83,83.97,83.78,83.93,11457.0,83.83,83.97,83.78,83.93,11457.0
2020-01-16 13:00:00,83.92,83.99,83.7,83.75,27736.0,83.92,83.99,83.7,83.75,27736.0
2020-01-16 13:30:00,83.75,83.95,83.7,83.74,19347.0,83.75,83.95,83.7,83.74,19347.0
2020-01-16 14:00:00,83.74,83.89,83.69,83.75,27087.0,83.74,83.89,83.69,83.75,27087.0
2020-01-16 14:30:00,83.77,83.96,83.73,83.9,19921.0,83.77,83.96,83.73,83.9,19921.0
2020-01-16 15:00:00,83.92,83.95,83.69,83.8,35002.0,83.92,83.95,83.69,83.8,35002.0
2020-01-16 15:30:00,83.81,84.14,83.81,84.14,80863.0,83.81,84.14,83.81,84.14,80863.0
2020-01-17 09:30:00,84.36,84.36,83.23,83.48,34287.0,84.36,84.36,83.23,83.48,34287.0
2020-01-17 10:00:00,83.5,83.5,82.94,82.97,20964.0,83.5,83.5,82.94,82.97,20964.0
2020-01-17 10:30:00,82.96,82.96,82.27,82.38,31506.0,82.96,82.96,82.27,82.38,31506.0
2020-01-17 11:00:00,82.36,82.67,82.06,82.17,50900.0,82.36,82.67,82.06,82.17,50900.0
2020-01-17 11:30:00,82.19,82.65,82.18,82.65,24338.0,82.19,82.65,82.18,82.65,24338.0
2020-01-17 12:00:00,82.71,82.84,82.51,82.54,13849.0,82.71,82.84,82.51,82.54,13849.0
2020-01-17 12:30:00,82.51,82.96,82.4,82.93,50898.0,82.51,82.96,82.4,82.93,50898.0
2020-01-17 13:00:00,82.97,83.02,82.83,82.88,8874.0,82.97,83.02,82.83,82.88,8874.0
2020-01-17 13:30:00,82.91,82.95,82.69,82.7,11604.0,82.91,82.95,82.69,82.7,11604.0
2020-01-17 14:00:00,82.66,82.76,82.41,82.49,32158.0,82.66,82.76,82.41,82.49,32158.0
2020-01-17 14:30:00,82.49,82.65,82.47,82.51,15198.0,82.49,82.65,82.47,82.51,15198.0
2020-01-17 15:00:00,82.53,82.54,82.29,82.31,11141.0,82.53,82.54,82.29,82.31,11141.0
2020-01-17 15:30:00,82.32,82.56,82.17,82.32,178092.0,82.32,82.56,82.17,82.32,178092.0
2020-01-21 09:30:00,81.87,82.03,81.61,81.91,33748.0,81.87,82.03,81.61,81.91,33748.0
2020-01-21 10:00:00,81.92,82.16,81.92,82.16,23134.0,81.92,82.16,81.92,82.16,23134.0
2020-01-21 10:30:00,82.15,82.4,82.13,82.36,21313.0,82.15,82.4,82.13,82.36,21313.0
2020-01-21 11:00:00,82.44,82.6,82.36,82.47,38350.0,82.44,82.6,82.36,82.47,38350.0
2020-01-21 11:30:00,82.5,82.9,82.45,82.7,10905.0,82.5,82.9,82.45,82.7,10905.0
2020-01-21 12:00:00,82.65,82.7,82.51,82.52,11624.0,82.65,82.7,82.51,82.52,11624.0
2020-01-21 12:30:00,82.55,82.65,82.27,82.27,10296.0,82.55,82.65,82.27,82.27,10296.0
2020-01-21 13:00:00,82.29,82.29,82.05,82.09,15166.0,82.29,82.29,82.05,82.09,15166.0
2020-01-21 13:30:00,82.07,82.09,81.76,81.76,18824.0,82.07,82.09,81.76,81.76,18824.0
2020-01-21 14:00:00,81.76,82.08,81.73,81.94,32311.0,81.76,82.08,81.73,81.94,32311.0
2020-01-21 14:30:00,81.92,82.03,81.85,82.0,30220.0,81.92,82.03,81.85,82.0,30220.0
2020-01-21 15:00:00,82.02,82.18,81.95,82.15,31937.0,82.02,82.18,81.95,82.15,31937.0
2020-01-21 15:30:00,82.13,82.13,81.65,81.76,131567.0,82.13,82.13,81.65,81.76,131567.0
2020-01-22 09:30:00,82.23,82.37,81.84,82.17,11599.0,82.23,82.37,81.84,82.17,11599.0
2020-01-22 10:00:00,82.17,82.44,82.11,82.21,23439.0,82.17,82.44,82.11,82.21,23439.0
2020-01-22 10:30:00,82.19,82.3,82.06,82.18,14777.0,82.19,82.3,82.06,82.18,14777.0
2020-01-22 11:00:00,82.15,82.17,81.93,82.04,13361.0,82.15,82.17,81.93,82.04,13361.0
2020-01-22 11:30:00,82.06,82.18,82.01,82.07,10627.0,82.06,82.18,82.01,82.07,10627.0
2020-01-22 12:00:00,82.07,82.09,81.77,81.84,8937.0,82.07,82.09,81.77,81.84,8937.0
2020-01-22 12:30:00,81.83,82.11,81.8,82.01,12764.0,81.83,82.11,81.8,82.01,12764.0
2020-01-22 13:00:00,82.01,82.17,81.99,82.12,9706.0,82.01,82.17,81.99,82.12,9706.0
2020-01-22 13:30:00,82.14,82.15,82.07,82.07,6000.0,82.14,82.15,82.07,82.07,6000.0
2020-01-22 14:00:00,82.11,82.12,82.04,82.08,3941.0,82.11,82.12,82.04,82.08,3941.0
2020-01-22 14:30:00,82.05,82.05,81.88,81.93,10519.0,82.05,82.05,81.88,81.93,10519.0
2020-01-22 15:00:00,81.93,81.98,81.66,81.71,9890.0,81.93,81.98,81.66,81.71,9890.0
2020-01-22 15:30:00,81.71,82.0,81.69,81.98,130587.0,81.71,82.0,81.69,81.98,130587.0
2020-01-23 09:30:00,81.77,81.77,80.93,81.53,12697.0,81.77,81.77,80.93,81.53,12697.0
2020-01-23 10:00:00,81.6,82.02,81.6,81.95,24224.0,81.6,82.02,81.6,81.95,24224.0
2020-01-23 10:30:00,82.06,82.27,82.03,82.09,11216.0,82.06,82.27,82.03,82.09,11216.0
2020-01-23 11:00:00,82.17,82.2,81.85,81.97,6664.0,82.17,82.2,81.85,81.97,6664.0
2020-01-23 11:30:00,82.01,82.23,82.01,82.17,9984.0,82.01,82.23,82.01,82.17,9984.0
2020-01-23 12:00:00,82.13,82.25,82.08,82.23,4889.0,82.13,82.25,82.08,82.23,4889.0
2020-01-23 12:30:00,82.23,82.31,82.14,82.19,6842.0,82.23,82.31,82.14,82.19,6842.0
2020-01-23 13:00:00,82.17,82.4,82.16,82.3,5300.0,82.17,82.4,82.16,82.3,5300.0
2020-01-23 13:30:00,82.32,82.38,82.2,82.28,12555.0,82.32,82.38,82.2,82.28,12555.0
2020-01-23 14:00:00,82.4,82.56,82.34,82.51,7319.0,82.4,82.56,82.34,82.51,7319.0
2020-01-23 14:30:00,82.45,82.5,82.26,82.3,14604.0,82.45,82.5,82.26,82.3,14604.0
2020-01-23 15:00:00,82.26,82.33,82.18,82.27,13060.0,82.26,82.33,82.18,82.27,13060.0
2020-01-23 15:30:00,82.27,82.33,82.12,82.12,72511.0,82.27,82.33,82.12,82.12,72511.0
2020-01-24 09:30:00,82.66,82.84,82.17,82.24,18200.0,82.66,82.84,82.17,82.24,18200.0
2020-01-24 10:00:00,82.13,82.16,81.75,81.79,6291.0,82.13,82.16,81.75,81.79,6291.0
2020-01-24 10:30:00,81.79,81.83,81.54,81.75,20869.0,81.79,81.83,81.54,81.75,20869.0
2020-01-24 11:00:00,81.75,82.06,81.71,81.92,8435.0,81.75,82.06,81.71,81.92,8435.0
2020-01-24 11:30:00,81.96,82.07,81.85,81.9,9797.0,81.96,82.07,81.85,81.9,9797.0
2020-01-24 12:00:00,81.92,81.92,81.46,81.6,9525.0,81.92,81.92,81.46,81.6,9525.0
2020-01-24 12:30:00,81.64,81.76,81.64,81.76,6568.0,81.64,81.76,81.64,81.76,6568.0
2020-01-24 13:00:00,81.75,81.82,81.62,81.63,5700.0,81.75,81.82,81.62,81.63,5700.0
2020-01-24 13:30:00,81.64,81.65,81.47,81.56,7626.0,81.64,81.65,81.47,81.56,7626.0
2020-01-24 14:00:00,81.57,81.58,81.24,81.26,17509.0,81.57,81.58,81.24,81.26,17509.0
2020-01-24 14:30:00,81.26,81.43,81.18,81.39,14321.0,81.26,81.43,81.18,81.39,14321.0
2020-01-24 15:00:00,81.43,81.53,81.33,81.51,6679.0,81.43,81.53,81.33,81.51,6679.0
2020-01-24 15:30:00,81.5,81.57,81.21,81.52,62602.0,81.5,81.57,81.21,81.52,62602.0
2020-01-27 09:30:00,80.19,80.27,79.27,80.06,30971.0,80.19,80.27,79.27,80.06,30971.0
2020-01-27 10:00:00,79.98,80.07,79.6,79.88,34821.0,79.98,80.07,79.6,79.88,34821.0
2020-01-27 10:30:00,79.88,79.92,79.5,79.65,7896.0,79.88,79.92,79.5,79.65,7896.0
2020-01-27 11:00:00,79.62,79.94,79.62,79.79,9308.0,79.62,79.94,79.62,79.79,9308.0
2020-01-27 11:30:00,79.87,80.01,79.7,79.7,11374.0,79.87,80.01,79.7,79.7,11374.0
2020-01-27 12:00:00,79.7,79.95,79.67,79.78,13004.0,79.7,79.95,79.67,79.78,13004.0
2020-01-27 12:30:00,79.84,79.94,79.77,79.83,17892.0,79.84,79.94,79.77,79.83,17892.0
2020-01-27 13:00:00,79.83,79.98,79.75,79.87,18300.0,79.83,79.98,79.75,79.87,18300.0
2020-01-27 13:30:00,79.89,79.91,79.67,79.74,23453.0,79.89,79.91,79.67,79.74,23453.0
2020-01-27 14:00:00,79.79,79.79,79.53,79.75,7889.0,79.79,79.79,79.53,79.75,7889.0
2020-01-27 14:30:00,79.77,79.81,79.41,79.45,8811.0,79.77,79.81,79.41,79.45,8811.0
2020-01-27 15:00:00,79.43,79.58,79.34,79.43,9158.0,79.43,79.58,79.34,79.43,9158.0
2020-01-27 15:30:00,79.44,79.44,79.14,79.28,49770.0,79.44,79.44,79.14,79.28,49770.0
2020-01-28 09:30:00,79.78,80.01,79.37,79.43,8942.0,79.78,80.01,79.37,79.43,8942.0
2020-01-28 10:00:00,79.57,79.7,79.24,79.55,22815.0,79.57,79.7,79.24,79.55,22815.0
2020-01-28 10:30:00,79.6,79.94,79.48,79.84,88144.0,79.6,79.94,79.48,79.84,88144.0
2020-01-28 11:00:00,79.83,79.85,79.4,79.49,21409.0,79.83,79.85,79.4,79.49,21409.0
2020-01-28 11:30:00,79.45,79.47,79.01,79.07,38869.0,79.45,79.47,79.01,79.07,38869.0
2020-01-28 12:00:00,79.08,79.48,79.06,79.23,21679.0,79.08,79.48,79.06,79.23,21679.0
2020-01-28 12:30:00,79.23,79.44,79.12,79.43,29453.0,79.23,79.44,79.12,79.43,29453.0
2020-01-28 13:00:00,79.44,79.6,79.32,79.55,30217.0,79.44,79.6,79.32,79.55,30217.0
2020-01-28 13:30:00,79.53,79.57,79.43,79.52,10116.0,79.53,79.57,79.43,79.52,10116.0
2020-01-28 14:00:00,79.53,79.69,79.52,79.66,10706.0,79.53,79.69,79.52,79.66,10706.0
2020-01-28 14:30:00,79.65,79.87,79.65,79.74,15664.0,79.65,79.87,79.65,79.74,15664.0
2020-01-28 15:00:00,79.75,80.01,79.71,80.0,14674.0,79.75,80.01,79.71,80.0,14674.0
2020-01-28 15:30:00,80.0,80.04,79.69,79.76,64372.0,80.0,80.04,79.69,79.76,64372.0
2020-01-29 09:30:00,79.98,80.4,79.95,80.03,18111.0,79.98,80.4,79.95,80.03,18111.0
2020-01-29 10:00:00,79.97,80.25,79.66,80.14,14076.0,79.97,80.25,79.66,80.14,14076.0
2020-01-29 10:30:00,80.21,80.23,80.01,80.11,12480.0,80.21,80.23,80.01,80.11,12480.0
2020-01-29 11:00:00,80.09,80.13,79.82,79.84,10006.0,80.09,80.13,79.82,79.84,10006.0
2020-01-29 11:30:00,79.82,79.82,79.42,79.53,8995.0,79.82,79.82,79.42,79.53,8995.0
2020-01-29 12:00:00,79.52,79.52,79.28,79.37,7878.0,79.52,79.52,79.28,79.37,7878.0
2020-01-29 12:30:00,79.41,79.47,79.31,79.34,8272.0,79.41,79.47,79.31,79.34,8272.0
2020-01-29 13:00:00,79.33,79.44,79.26,79.41,9623.0,79.33,79.44,79.26,79.41,9623.0
2020-01-29 13:30:00,79.41,79.53,79.31,79.4,11209.0,79.41,79.53,79.31,79.4,11209.0
2020-01-29 14:00:00,79.44,79.51,79.3,79.42,8120.0,79.44,79.51,79.3,79.42,8120.0
2020-01-29 14:30:00,79.42,79.52,79.39,79.48,13997.0,79.42,79.52,79.39,79.48,13997.0
2020-01-29 15:00:00,79.48,79.54,79.22,79.37,15692.0,79.48,79.54,79.22,79.37,15692.0
2020-01-29 15:30:00,79.37,79.47,79.09,79.11,51061.0,79.37,79.47,79.09,79.11,51061.0
2020-01-30 09:30:00,78.34,78.87,78.11,78.5,14460.0,78.34,78.87,78.11,78.5,14460.0
2020-01-30 10:00:00,78.42,78.6,78.18,78.38,15862.0,78.42,78.6,78.18,78.38,15862.0
2020-01-30 10:30:00,78.4,78.4,77.66,77.66,10469.0,78.4,78.4,77.66,77.66,10469.0
2020-01-30 11:00:00,77.66,78.22,77.66,78.09,10488.0,77.66,78.22,77.66,78.09,10488.0
2020-01-30 11:30:00,78.05,78.16,77.94,77.99,7100.0,78.05,78.16,77.94,77.99,7100.0
2020-01-30 12:00:00,78.01,78.12,77.76,77.78,5922.0,78.01,78.12,77.76,77.78,5922.0
2020-01-30 12:30:00,77.79,78.11,77.78,78.0,47083.0,77.79,78.11,77.78,78.0,47083.0
2020-01-30 13:00:00,77.99,78.06,77.81,77.86,17137.0,77.99,78.06,77.81,77.86,17137.0
2020-01-30 13:30:00,77.88,77.99,77.84,77.91,15675.0,77.88,77.99,77.84,77.91,15675.0
2020-01-30 14:00:00,77.98,77.98,77.71,77.75,7903.0,77.98,77.98,77.71,77.75,7903.0
2020-01-30 14:30:00,77.74,78.04,77.61,78.0,13559.0,77.74,78.04,77.61,78.0,13559.0
2020-01-30 15:00:00,78.06,78.31,78.01,78.26,29296.0,78.06,78.31,78.01,78.26,29296.0
2020-01-30 15:30:00,78.26,78.81,78.25,78.57,112242.0,78.26,78.81,78.25,78.57,112242.0
2020-01-31 09:30:00,78.2,78.88,77.42,77.66,10834.0,78.2,78.88,77.42,77.66,10834.0
2020-01-31 10:00:00,77.55,77.6,76.83,76.83,9751.0,77.55,77.6,76.83,76.83,9751.0
2020-01-31 10:30:00,76.83,77.08,76.81,77.08,23353.0,76.83,77.08,76.81,77.08,23353.0
2020-01-31 11:00:00,77.06,77.14,76.75,76.8,20637.0,77.06,77.14,76.75,76.8,20637.0
2020-01-31 11:30:00,76.77,76.88,76.57,76.84,7593.0,76.77,76.88,76.57,76.84,7593.0
2020-01-31 12:00:00,76.84,76.92,76.52,76.66,9893.0,76.84,76.92,76.52,76.66,9893.0
2020-01-31 12:30:00,76.64,76.64,76.22,76.36,8204.0,76.64,76.64,76.22,76.36,8204.0
2020-01-31 13:00:00,76.34,76.66,76.31,76.37,10037.0,76.34,76.66,76.31,76.37,10037.0
2020-01-31 13:30:00,76.32,76.35,76.12,76.26,13821.0,76.32,76.35,76.12,76.26,13821.0
2020-01-31 14:00:00,76.26,76.34,76.13,76.14,10903.0,76.26,76.34,76.13,76.14,10903.0
2020-01-31 14:30:00,76.13,76.31,75.98,75.99,20550.0,76.13,76.31,75.98,75.99,20550.0
2020-01-31 15:00:00,76.01,76.08,75.81,75.89,17265.0,76.01,76.08,75.81,75.89,17265.0
2020-01-31 15:30:00,75.84,75.99,75.56,75.95,76611.0,75.84,75.99,75.56,75.95,76611.0
2020-02-03 09:30:00,76.21,76.64,76.21,76.56,27387.0,76.21,76.64,76.21,76.56,27387.0
2020-02-03 10:00:00,76.56,76.83,76.42,76.76,32839.0,76.56,76.83,76.42,76.76,32839.0
2020-02-03 10:30:00,76.76,76.76,76.34,76.53,13596.0,76.76,76.76,76.34,76.53,13596.0
2020-02-03 11:00:00,76.5,76.5,76.09,76.19,8770.0,76.5,76.5,76.09,76.19,8770.0
2020-02-03 11:30:00,76.13,76.15,75.8,76.02,7038.0,76.13,76.15,75.8,76.02,7038.0
2020-02-03 12:00:00,76.05,76.18,75.8,76.13,5314.0,76.05,76.18,75.8,76.13,5314.0
2020-02-03 12:30:00,76.04,76.17,76.0,76.17,3899.0,76.04,76.17,76.0,76.17,3899.0
2020-02-03 13:00:00,76.22,76.3,75.96,76.29,8755.0,76.22,76.3,75.96,76.29,8755.0
2020-02-03 13:30:00,76.29,76.35,75.97,76.05,18451.0,76.29,76.35,75.97,76.05,18451.0
2020-02-03 14:00:00,76.0,76.06,75.89,75.97,9640.0,76.0,76.06,75.89,75.97,9640.0
2020-02-03 14:30:00,76.01,76.07,75.96,76.0,19448.0,76.01,76.07,75.96,76.0,19448.0
2020-02-03 15:00:00,76.0,76.05,75.93,76.02,23581.0,76.0,76.05,75.93,76.02,23581.0
2020-02-03 15:30:00,76.05,76.08,75.52,75.58,117154.0,76.05,76.08,75.52,75.58,117154.0
2020-02-04 09:30:00,76.71,77.03,76.15,76.46,80121.0,76.71,77.03,76.15,76.46,80121.0
2020-02-04 10:00:00,76.51,76.51,75.99,76.44,61415.0,76.51,76.51,75.99,76.44,61415.0
2020-02-04 10:30:00,76.44,76.61,76.17,76.29,37233.0,76.44,76.61,76.17,76.29,37233.0
2020-02-04 11:00:00,76.28,76.76,76.24,76.62,17164.0,76.28,76.76,76.24,76.62,17164.0
2020-02-04 11:30:00,76.67,76.73,76.33,76.37,25466.0,76.67,76.73,76.33,76.37,25466.0
2020-02-04 12:00:00,76.38,76.62,76.28,76.59,33231.0,76.38,76.62,76.28,76.59,33231.0
2020-02-04 12:30:00,76.6,76.7,76.51,76.7,19177.0,76.6,76.7,76.51,76.7,19177.0
2020-02-04 13:00:00,76.7,76.84,76.69,76.79,29787.0,76.7,76.84,76.69,76.79,29787.0
2020-02-04 13:30:00,76.76,76.82,76.74,76.8,23337.0,76.76,76.82,76.74,76.8,23337.0
2020-02-04 14:00:00,76.81,76.88,76.73,76.75,38510.0,76.81,76.88,76.73,76.75,38510.0
2020-02-04 14:30:00,76.74,76.92,76.73,76.78,25884.0,76.74,76.92,76.73,76.78,25884.0
2020-02-04 15:00:00,76.77,76.77,76.56,76.66,32577.0,76.77,76.77,76.56,76.66,32577.0
2020-02-04 15:30:00,76.66,76.75,76.54,76.7,141714.0,76.66,76.75,76.54,76.7,141714.0
2020-02-05 09:30:00,77.55,77.73,76.37,77.26,41570.0,77.55,77.73,76.37,77.26,41570.0
2020-02-05 10:00:00,77.12,77.62,77.12,77.27,8217.0,77.12,77.62,77.12,77.27,8217.0
2020-02-05 10:30:00,77.32,77.9,77.3,77.72,17436.0,77.32,77.9,77.3,77.72,17436.0
2020-02-05 11:00:00,77.78,78.13,77.71,77.97,15005.0,77.78,78.13,77.71,77.97,15005.0
2020-02-05 11:30:00,78.0,78.53,77.97,78.42,24034.0,78.0,78.53,77.97,78.42,24034.0
2020-02-05 12:00:00,78.37,78.54,78.15,78.45,26521.0,78.37,78.54,78.15,78.45,26521.0
2020-02-05 12:30:00,78.44,78.89,78.43,78.65,24485.0,78.44,78.89,78.43,78.65,24485.0
2020-02-05 13:00:00,78.67,78.86,78.65,78.79,13137.0,78.67,78.86,78.65,78.79,13137.0
2020-02-05 13:30:00,78.75,79.0,78.72,79.0,11054.0,78.75,79.0,78.72,79.0,11054.0
2020-02-05 14:00:00,78.97,79.01,78.83,78.96,20809.0,78.97,79.01,78.83,78.96,20809.0
2020-02-05 14:30:00,78.92,78.92,78.68,78.75,21679.0,78.92,78.92,78.68,78.75,21679.0
2020-02-05 15:00:00,78.73,78.81,78.58,78.68,16445.0,78.73,78.81,78.58,78.68,16445.0
2020-02-05 15:30:00,78.68,78.76,78.36,78.38,135946.0,78.68,78.76,78.36,78.38,135946.0
2020-02-06 09:30:00,79.01,83.46,78.74,79.76,73097.0,79.01,83.46,78.74,79.76,73097.0
2020-02-06 10:00:00,79.85,80.35,79.09,79.87,56367.0,79.85,80.35,79.09,79.87,56367.0
2020-02-06 10:30:00,79.96,80.04,79.26,79.31,28553.0,79.96,80.04,79.26,79.31,28553.0
2020-02-06 11:00:00,79.37,79.9,79.31,79.48,23934.0,79.37,79.9,79.31,79.48,23934.0
2020-02-06 11:30:00,79.51,80.29,79.48,79.92,16339.0,79.51,80.29,79.48,79.92,16339.0
2020-02-06 12:00:00,79.98,80.4,79.91,80.34,26808.0,79.98,80.4,79.91,80.34,26808.0
2020-02-06 12:30:00,80.35,80.7,80.29,80.38,21152.0,80.35,80.7,80.29,80.38,21152.0
2020-02-06 13:00:00,80.34,80.4,79.88,79.9,18225.0,80.34,80.4,79.88,79.9,18225.0
2020-02-06 13:30:00,79.83,80.24,79.73,80.16,21994.0,79.83,80.24,79.73,80.16,21994.0
2020-02-06 14:00:00,80.2,80.2,79.79,80.02,28343.0,80.2,80.2,79.79,80.02,28343.0
2020-02-06 14:30:00,79.98,80.06,79.57,79.57,42616.0,79.98,80.06,79.57,79.57,42616.0
2020-02-06 15:00:00,79.6,79.6,79.17,79.27,46289.0,79.6,79.6,79.17,79.27,46289.0
2020-02-06 15:30:00,79.27,79.75,79.27,79.43,188120.0,79.27,79.75,79.27,79.43,188120.0
2020-02-07 09:30:00,78.66,78.66,77.37,77.87,19040.0,78.66,78.66,77.37,77.87,19040.0
2020-02-07 10:00:00,77.77,77.95,77.22,77.88,97457.0,77.77,77.95,77.22,77.88,97457.0
2020-02-07 10:30:00,77.87,78.07,77.71,77.85,47769.0,77.87,78.07,77.71,77.85,47769.0
2020-02-07 11:00:00,77.8,78.09,77.77,78.06,53917.0,77.8,78.09,77.77,78.06,53917.0
2020-02-07 11:30:00,78.09,78.18,77.62,77.93,35880.0,78.09,78.18,77.62,77.93,35880.0
2020-02-07 12:00:00,77.94,78.05,77.83,77.89,54068.0,77.94,78.05,77.83,77.89,54068.0
2020-02-07 12:30:00,77.89,77.9,77.66,77.73,11138.0,77.89,77.9,77.66,77.73,11138.0
2020-02-07 13:00:00,77.72,77.91,77.7,77.88,17040.0,77.72,77.91,77.7,77.88,17040.0
2020-02-07 13:30:00,77.91,78.02,77.71,77.77,50620.0,77.91,78.02,77.71,77.77,50620.0
2020-02-07 14:00:00,77.74,77.74,77.47,77.65,19199.0,77.74,77.74,77.47,77.65,19199.0
2020-02-07 14:30:00,77.65,77.66,77.52,77.66,27167.0,77.65,77.66,77.52,77.66,27167.0
2020-02-07 15:00:00,77.65,77.68,77.55,77.62,65228.0,77.65,77.68,77.55,77.62,65228.0
2020-02-07 15:30:00,77.61,77.72,77.25,77.28,119493.0,77.61,77.72,77.25,77.28,119493.0
2020-02-10 09:30:00,76.78,77.72,76.78,77.69,22338.0,76.78,77.72,76.78,77.69,22338.0
2020-02-10 10:00:00,77.62,77.7,77.34,77.42,24257.0,77.62,77.7,77.34,77.42,24257.0
2020-02-10 10:30:00,77.36,77.48,76.94,76.94,29856.0,77.36,77.48,76.94,76.94,29856.0
2020-02-10 11:00:00,76.98,77.05,76.73,76.78,11001.0,76.98,77.05,76.73,76.78,11001.0
2020-02-10 11:30:00,76.78,77.0,76.54,76.98,15746.0,76.78,77.0,76.54,76.98,15746.0
2020-02-10 12:00:00,76.97,76.98,76.83,76.83,11205.0,76.97,76.98,76.83,76.83,11205.0
2020-02-10 12:30:00,76.81,76.82,76.58,76.72,12353.0,76.81,76.82,76.58,76.72,12353.0
2020-02-10 13:00:00,76.74,76.74,76.56,76.66,12046.0,76.74,76.74,76.56,76.66,12046.0
2020-02-10 13:30:00,76.65,76.77,76.48,76.52,13608.0,76.65,76.77,76.48,76.52,13608.0
2020-02-10 14:00:00,76.53,76.64,76.47,76.63,14542.0,76.53,76.64,76.47,76.63,14542.0
2020-02-10 14:30:00,76.62,76.98,76.62,76.95,20833.0,76.62,76.98,76.62,76.95,20833.0
2020-02-10 15:00:00,76.95,77.16,76.95,77.1,21515.0,76.95,77.16,76.95,77.1,21515.0
2020-02-10 15:30:00,77.11,77.23,77.0,77.08,76538.0,77.11,77.23,77.0,77.08,76538.0
2020-02-11 09:30:00,77.51,78.01,77.46,77.74,17122.0,77.51,78.01,77.46,77.74,17122.0
2020-02-11 10:00:00,77.8,78.19,77.8,78.01,21365.0,77.8,78.19,77.8,78.01,21365.0
2020-02-11 10:30:00,78.0,78.0,77.77,77.92,21704.0,78.0,78.0,77.77,77.92,21704.0
2020-02-11 11:00:00,77.95,78.05,77.8,78.01,22802.0,77.95,78.05,77.8,78.01,22802.0
2020-02-11 11:30:00,77.99,78.06,77.86,78.02,21041.0,77.99,78.06,77.86,78.02,21041.0
2020-02-11 12:00:00,78.01,78.28,77.98,78.25,34042.0,78.01,78.28,77.98,78.25,34042.0
2020-02-11 12:30:00,78.24,78.26,78.13,78.25,12324.0,78.24,78.26,78.13,78.25,12324.0
2020-02-11 13:00:00,78.27,78.27,78.05,78.08,12967.0,78.27,78.27,78.05,78.08,12967.0
2020-02-11 13:30:00,78.09,78.35,78.0,78.15,17539.0,78.09,78.35,78.0,78.15,17539.0
2020-02-11 14:00:00,78.16,78.2,77.94,78.01,30624.0,78.16,78.2,77.94,78.01,30624.0
2020-02-11 14:30:00,78.04,78.07,77.96,77.96,20554.0,78.04,78.07,77.96,77.96,20554.0
2020-02-11 15:00:00,77.94,77.94,77.73,77.79,23133.0,77.94,77.94,77.73,77.79,23133.0
2020-02-11 15:30:00,77.81,78.0,77.77,77.95,67981.0,77.81,78.0,77.77,77.95,67981.0
2020-02-12 09:30:00,78.59,79.44,78.59,79.44,30763.0,78.59,79.44,78.59,79.44,30763.0
2020-02-12 10:00:00,79.5,79.67,79.19,79.23,9340.0,79.5,79.67,79.19,79.23,9340.0
2020-02-12 10:30:00,79.24,79.34,79.17,79.17,11308.0,79.24,79.34,79.17,79.17,11308.0
2020-02-12 11:00:00,79.15,79.39,79.14,79.3,17030.0,79.15,79.39,79.14,79.3,17030.0
2020-02-12 11:30:00,79.28,79.3,79.03,79.09,12718.0,79.28,79.3,79.03,79.09,12718.0
2020-02-12 12:00:00,79.09,79.16,78.91,79.13,10800.0,79.09,79.16,78.91,79.13,10800.0
2020-02-12 12:30:00,79.15,79.59,79.11,79.55,17661.0,79.15,79.59,79.11,79.55,17661.0
2020-02-12 13:00:00,79.55,79.82,79.53,79.81,35137.0,79.55,79.82,79.53,79.81,35137.0
2020-02-12 13:30:00,79.79,80.08,79.77,80.05,16933.0,79.79,80.08,79.77,80.05,16933.0
2020-02-12 14:00:00,80.06,80.22,79.93,79.95,28135.0,80.06,80.22,79.93,79.95,28135.0
2020-02-12 14:30:00,79.97,80.01,79.78,79.85,19900.0,79.97,80.01,79.78,79.85,19900.0
2020-02-12 15:00:00,79.85,80.35,79.85,80.28,43914.0,79.85,80.35,79.85,80.28,43914.0
2020-02-12 15:30:00,80.27,80.45,80.21,80.33,94772.0,80.27,80.45,80.21,80.33,94772.0
2020-02-13 09:30:00,79.77,79.93,78.98,78.98,25771.0,79.77,79.93,78.98,78.98,25771.0
2020-02-13 10:00:00,78.9,79.21,78.62,79.08,13640.0,78.9,79.21,78.62,79.08,13640.0
2020-02-13 10:30:00,79.08,79.25,78.94,79.12,16807.0,79.08,79.25,78.94,79.12,16807.0
2020-02-13 11:00:00,79.1,79.29,79.01,79.13,11503.0,79.1,79.29,79.01,79.13,11503.0
2020-02-13 11:30:00,79.22,79.34,79.09,79.14,10357.0,79.22,79.34,79.09,79.14,10357.0
2020-02-13 12:00:00,79.19,79.19,78.92,78.92,7884.0,79.19,79.19,78.92,78.92,7884.0
2020-02-13 12:30:00,78.92,78.92,78.41,78.42,7646.0,78.92,78.92,78.41,78.42,7646.0
2020-02-13 13:00:00,78.43,78.69,78.43,78.65,9194.0,78.43,78.69,78.43,78.65,9194.0
2020-02-13 13:30:00,78.67,78.98,78.66,78.98,25036.0,78.67,78.98,78.66,78.98,25036.0
2020-02-13 14:00:00,78.99,79.09,78.86,79.07,17664.0,78.99,79.09,78.86,79.07,17664.0
2020-02-13 14:30:00,79.06,79.2,78.98,79.14,8358.0,79.06,79.2,78.98,79.14,8358.0
2020-02-13 15:00:00,79.16,79.29,79.08,79.25,44708.0,79.16,79.29,79.08,79.25,44708.0
2020-02-13 15:30:00,79.25,79.25,78.99,79.21,51619.0,79.25,79.25,78.99,79.21,51619.0
2020-02-14 09:30:00,79.36,79.51,79.04,79.35,15953.0,79.36,79.51,79.04,79.35,15953.0
2020-02-14 10:00:00,79.35,79.42,78.92,79.25,21037.0,79.35,79.42,78.92,79.25,21037.0
2020-02-14 10:30:00,79.22,79.29,78.95,79.14,8129.0,79.22,79.29,78.95,79.14,8129.0
2020-02-14 11:00:00,79.16,79.25,78.99,79.15,15732.0,79.16,79.25,78.99,79.15,15732.0
2020-02-14 11:30:00,79.18,79.22,78.99,79.02,10244.0,79.18,79.22,78.99,79.02,10244.0
2020-02-14 12:00:00,79.04,79.11,78.64,78.7,7548.0,79.04,79.11,78.64,78.7,7548.0
2020-02-14 12:30:00,78.74,78.85,78.7,78.76,10855.0,78.74,78.85,78.7,78.76,10855.0
2020-02-14 13:00:00,78.76,78.8,78.6,78.79,9278.0,78.76,78.8,78.6,78.79,9278.0
2020-02-14 13:30:00,78.8,78.94,78.68,78.74,11375.0,78.8,78.94,78.68,78.74,11375.0
2020-02-14 14:00:00,78.74,78.89,78.7,78.89,12601.0,78.74,78.89,78.7,78.89,12601.0
2020-02-14 14:30:00,78.87,79.08,78.87,78.93,10212.0,78.87,79.08,78.87,78.93,10212.0
2020-02-14 15:00:00,78.95,79.0,78.86,78.94,11444.0,78.95,79.0,78.86,78.94,11444.0
2020-02-14 15:30:00,78.94,79.21,78.94,79.19,42695.0,78.94,79.21,78.94,79.19,42695.0
2020-02-18 09:30:00,78.63,79.01,78.44,78.96,15684.0,78.63,79.01,78.44,78.96,15684.0
2020-02-18 10:00:00,78.96,78.99,78.64,78.64,14254.0,78.96,78.99,78.64,78.64,14254.0
2020-02-18 10:30:00,78.66,78.84,78.65,78.71,17328.0,78.66,78.84,78.65,78.71,17328.0
2020-02-18 11:00:00,78.7,78.74,78.39,78.56,29757.0,78.7,78.74,78.39,78.56,29757.0
2020-02-18 11:30:00,78.62,78.66,78.23,78.24,13313.0,78.62,78.66,78.23,78.24,13313.0
2020-02-18 12:00:00,78.22,78.54,78.2,78.42,17591.0,78.22,78.54,78.2,78.42,17591.0
2020-02-18 12:30:00,78.44,78.7,78.44,78.57,9062.0,78.44,78.7,78.44,78.57,9062.0
2020-02-18 13:00:00,78.63,78.69,78.53,78.55,8303.0,78.63,78.69,78.53,78.55,8303.0
2020-02-18 13:30:00,78.55,78.62,78.48,78.59,19514.0,78.55,78.62,78.48,78.59,19514.0
2020-02-18 14:00:00,78.59,78.7,78.47,78.7,17978.0,78.59,78.7,78.47,78.7,17978.0
2020-02-18 14:30:00,78.71,78.88,78.7,78.76,13045.0,78.71,78.88,78.7,78.76,13045.0
2020-02-18 15:00:00,78.77,78.81,78.67,78.78,18507.0,78.77,78.81,78.67,78.78,18507.0
2020-02-18 15:30:00,78.78,78.82,78.56,78.6,56540.0,78.78,78.82,78.56,78.6,56540.0
2020-02-19 09:30:00,78.86,79.33,78.81,78.88,30953.0,78.86,79.33,78.81,78.88,30953.0
2020-02-19 10:00:00,78.88,79.08,78.86,79.05,27195.0,78.88,79.08,78.86,79.05,27195.0
2020-02-19 10:30:00,79.08,79.29,78.87,79.24,19422.0,79.08,79.29,78.87,79.24,19422.0
2020-02-19 11:00:00,79.24,79.25,78.91,79.06,15291.0,79.24,79.25,78.91,79.06,15291.0
2020-02-19 11:30:00,79.02,79.08,78.96,79.02,11900.0,79.02,79.08,78.96,79.02,11900.0
2020-02-19 12:00:00,78.99,79.07,78.93,79.03,18060.0,78.99,79.07,78.93,79.03,18060.0
2020-02-19 12:30:00,79.05,79.17,79.05,79.14,24965.0,79.05,79.17,79.05,79.14,24965.0
2020-02-19 13:00:00,79.13,79.16,78.99,79.06,21428.0,79.13,79.16,78.99,79.06,21428.0
2020-02-19 13:30:00,79.06,79.06,78.98,79.04,22039.0,79.06,79.06,78.98,79.04,22039.0
2020-02-19 14:00:00,79.02,79.12,78.93,79.12,41199.0,79.02,79.12,78.93,79.12,41199.0
2020-02-19 14:30:00,79.12,79.37,79.09,79.33,23434.0,79.12,79.37,79.09,79.33,23434.0
2020-02-19 15:00:00,79.34,79.39,79.08,79.34,34033.0,79.34,79.39,79.08,79.34,34033.0
2020-02-19 15:30:00,79.31,79.37,79.12,79.22,80058.0,79.31,79.37,79.12,79.22,80058.0
2020-02-20 09:30:00,78.98,79.35,78.87,79.35,16987.0,78.98,79.35,78.87,79.35,16987.0
2020-02-20 10:00:00,79.35,79.78,79.35,79.63,40200.0,79.35,79.78,79.35,79.63,40200.0
2020-02-20 10:30:00,79.6,79.81,79.55,79.64,38113.0,79.6,79.81,79.55,79.64,38113.0
2020-02-20 11:00:00,79.65,79.8,79.32,79.33,38286.0,79.65,79.8,79.32,79.33,38286.0
2020-02-20 11:30:00,79.33,79.46,78.92,79.43,22919.0,79.33,79.46,78.92,79.43,22919.0
2020-02-20 12:00:00,79.4,79.55,79.27,79.49,15546.0,79.4,79.55,79.27,79.49,15546.0
2020-02-20 12:30:00,79.52,79.8,79.39,79.76,10000.0,79.52,79.8,79.39,79.76,10000.0
2020-02-20 13:00:00,79.78,79.95,79.65,79.92,11278.0,79.78,79.95,79.65,79.92,11278.0
2020-02-20 13:30:00,79.92,80.08,79.91,79.96,17335.0,79.92,80.08,79.91,79.96,17335.0
2020-02-20 14:00:00,79.93,80.06,79.85,79.98,17238.0,79.93,80.06,79.85,79.98,17238.0
2020-02-20 14:30:00,79.98,80.26,79.94,80.18,19263.0,79.98,80.26,79.94,80.18,19263.0
2020-02-20 15:00:00,80.14,80.3,80.05,80.22,17400.0,80.14,80.3,80.05,80.22,17400.0
2020-02-20 15:30:00,80.22,80.26,79.99,80.02,58319.0,80.22,80.26,79.99,80.02,58319.0
2020-02-21 09:30:00,79.44,79.5,78.96,79.08,26198.0,79.44,79.5,78.96,79.08,26198.0
2020-02-21 10:00:00,79.08,79.08,78.7,79.05,17668.0,79.08,79.08,78.7,79.05,17668.0
2020-02-21 10:30:00,79.0,79.03,78.6,79.0,10425.0,79.0,79.03,78.6,79.0,10425.0
2020-02-21 11:00:00,79.01,79.1,78.89,79.1,7824.0,79.01,79.1,78.89,79.1,7824.0
2020-02-21 11:30:00,79.08,79.09,78.77,78.94,11342.0,79.08,79.09,78.77,78.94,11342.0
2020-02-21 12:00:00,78.96,79.09,78.96,79.03,6200.0,78.96,79.09,78.96,79.03,6200.0
2020-02-21 12:30:00,79.06,79.06,78.88,78.9,9777.0,79.06,79.06,78.88,78.9,9777.0
2020-02-21 13:00:00,78.9,78.98,78.74,78.75,11896.0,78.9,78.98,78.74,78.75,11896.0
2020-02-21 13:30:00,78.75,78.77,77.8,77.88,87061.0,78.75,78.77,77.8,77.88,87061.0
2020-02-21 14:00:00,77.88,78.18,77.76,78.12,18153.0,77.88,78.18,77.76,78.12,18153.0
2020-02-21 14:30:00,78.12,78.21,78.1,78.18,12719.0,78.12,78.21,78.1,78.18,12719.0
2020-02-21 15:00:00,78.18,78.18,77.91,77.97,17103.0,78.18,78.18,77.91,77.97,17103.0
2020-02-21 15:30:00,77.98,78.21,77.75,78.0,58788.0,77.98,78.21,77.75,78.0,58788.0
2020-02-24 09:30:00,75.84,75.89,74.93,75.34,24286.0,75.84,75.89,74.93,75.34,24286.0
2020-02-24 10:00:00,75.34,75.67,75.25,75.4,14599.0,75.34,75.67,75.25,75.4,14599.0
2020-02-24 10:30:00,75.39,76.07,75.14,76.01,26795.0,75.39,76.07,75.14,76.01,26795.0
2020-02-24 11:00:00,76.01,76.01,75.69,75.71,38500.0,76.01,76.01,75.69,75.71,38500.0
2020-02-24 11:30:00,75.69,75.75,75.34,75.49,18795.0,75.69,75.75,75.34,75.49,18795.0
2020-02-24 12:00:00,75.47,75.48,75.14,75.22,21830.0,75.47,75.48,75.14,75.22,21830.0
2020-02-24 12:30:00,75.22,75.32,75.05,75.05,11859.0,75.22,75.32,75.05,75.05,11859.0
2020-02-24 13:00:00,75.02,75.1,74.73,75.1,12352.0,75.02,75.1,74.73,75.1,12352.0
2020-02-24 13:30:00,75.1,75.28,75.05,75.21,15882.0,75.1,75.28,75.05,75.21,15882.0
2020-02-24 14:00:00,75.21,75.38,75.09,75.31,16835.0,75.21,75.38,75.09,75.31,16835.0
2020-02-24 14:30:00,75.34,75.64,75.27,75.56,25798.0,75.34,75.64,75.27,75.56,25798.0
2020-02-24 15:00:00,75.55,75.7,75.41,75.51,25976.0,75.55,75.7,75.41,75.51,25976.0
2020-02-24 15:30:00,75.51,75.54,75.05,75.05,69400.0,75.51,75.54,75.05,75.05,69400.0
2020-02-25 09:30:00,75.32,75.32,74.44,74.97,62511.0,75.32,75.32,74.44,74.97,62511.0
2020-02-25 10:00:00,74.93,74.96,74.07,74.07,21063.0,74.93,74.96,74.07,74.07,21063.0
2020-02-25 10:30:00,74.08,74.24,73.28,73.69,26944.0,74.08,74.24,73.28,73.69,26944.0
2020-02-25 11:00:00,73.81,73.96,73.47,73.89,19278.0,73.81,73.96,73.47,73.89,19278.0
2020-02-25 11:30:00,73.91,74.04,73.63,73.95,18037.0,73.91,74.04,73.63,73.95,18037.0
2020-02-25 12:00:00,74.01,74.05,73.65,73.68,14439.0,74.01,74.05,73.65,73.68,14439.0
2020-02-25 12:30:00,73.67,73.74,73.34,73.4,14852.0,73.67,73.74,73.34,73.4,14852.0
2020-02-25 13:00:00,73.36,73.57,73.23,73.3,11459.0,73.36,73.57,73.23,73.3,11459.0
2020-02-25 13:30:00,73.28,73.32,72.9,72.9,23645.0,73.28,73.32,72.9,72.9,23645.0
2020-02-25 14:00:00,72.86,72.9,72.21,72.21,31373.0,72.86,72.9,72.21,72.21,31373.0
2020-02-25 14:30:00,72.17,72.85,72.08,72.81,17266.0,72.17,72.85,72.08,72.81,17266.0
2020-02-25 15:00:00,72.96,73.12,72.47,72.61,29566.0,72.96,73.12,72.47,72.61,29566.0
2020-02-25 15:30:00,72.6,72.7,72.23,72.56,111178.0,72.6,72.7,72.23,72.56,111178.0
2020-02-26 09:30:00,73.11,73.66,72.88,73.15,21252.0,73.11,73.66,72.88,73.15,21252.0
2020-02-26 10:00:00,73.11,73.31,72.84,73.27,21816.0,73.11,73.31,72.84,73.27,21816.0
2020-02-26 10:30:00,73.2,73.72,73.17,73.59,19371.0,73.2,73.72,73.17,73.59,19371.0
2020-02-26 11:00:00,73.54,73.7,73.32,73.68,10331.0,73.54,73.7,73.32,73.68,10331.0
2020-02-26 11:30:00,73.5,73.54,73.06,73.12,21594.0,73.5,73.54,73.06,73.12,21594.0
2020-02-26 12:00:00,73.09,73.09,72.48,72.59,51331.0,73.09,73.09,72.48,72.59,51331.0
2020-02-26 12:30:00,72.59,72.7,72.43,72.58,21345.0,72.59,72.7,72.43,72.58,21345.0
2020-02-26 13:00:00,72.57,72.61,72.2,72.3,14253.0,72.57,72.61,72.2,72.3,14253.0
2020-02-26 13:30:00,72.28,72.28,71.37,71.53,18823.0,72.28,72.28,71.37,71.53,18823.0
2020-02-26 14:00:00,71.59,71.82,71.46,71.74,19287.0,71.59,71.82,71.46,71.74,19287.0
2020-02-26 14:30:00,71.63,71.86,71.44,71.44,17719.0,71.63,71.86,71.44,71.44,17719.0
2020-02-26 15:00:00,71.47,71.68,71.28,71.49,32500.0,71.47,71.68,71.28,71.49,32500.0
2020-02-26 15:30:00,71.49,71.62,71.13,71.2,111824.0,71.49,71.62,71.13,71.2,111824.0
2020-02-27 09:30:00,69.49,69.62,68.63,69.34,21275.0,69.49,69.62,68.63,69.34,21275.0
2020-02-27 10:00:00,69.41,69.42,68.44,68.52,21154.0,69.41,69.42,68.44,68.52,21154.0
2020-02-27 10:30:00,68.6,69.4,68.15,69.33,17256.0,68.6,69.4,68.15,69.33,17256.0
2020-02-27 11:00:00,69.5,69.81,69.39,69.46,19931.0,69.5,69.81,69.39,69.46,19931.0
2020-02-27 11:30:00,69.43,69.9,68.96,69.85,29407.0,69.43,69.9,68.96,69.85,29407.0
2020-02-27 12:00:00,69.84,70.37,69.75,70.27,32003.0,69.84,70.37,69.75,70.27,32003.0
2020-02-27 12:30:00,70.31,70.59,70.19,70.23,18370.0,70.31,70.59,70.19,70.23,18370.0
2020-02-27 13:00:00,70.15,70.42,69.91,69.91,26150.0,70.15,70.42,69.91,69.91,26150.0
2020-02-27 13:30:00,69.92,69.97,69.25,69.37,22630.0,69.92,69.97,69.25,69.37,22630.0
2020-02-27 14:00:00,69.42,69.57,69.15,69.48,23083.0,69.42,69.57,69.15,69.48,23083.0
2020-02-27 14:30:00,69.52,69.56,69.09,69.11,26451.0,69.52,69.56,69.09,69.11,26451.0
2020-02-27 15:00:00,69.11,69.35,68.87,69.02,34259.0,69.11,69.35,68.87,69.02,34259.0
2020-02-27 15:30:00,69.03,69.07,67.77,67.77,82668.0,69.03,69.07,67.77,67.77,82668.0
2020-02-28 09:30:00,65.82,66.28,64.38,64.61,59021.0,65.82,66.28,64.38,64.61,59021.0
2020-02-28 10:00:00,64.63,66.01,64.2,65.11,94060.0,64.63,66.01,64.2,65.11,94060.0
2020-02-28 10:30:00,65.17,66.15,64.89,66.01,84674.0,65.17,66.15,64.89,66.01,84674.0
2020-02-28 11:00:00,66.0,66.78,65.58,66.78,52495.0,66.0,66.78,65.58,66.78,52495.0
2020-02-28 11:30:00,66.79,68.01,66.75,67.12,68729.0,66.79,68.01,66.75,67.12,68729.0
2020-02-28 12:00:00,67.12,67.22,66.65,67.22,18048.0,67.12,67.22,66.65,67.22,18048.0
2020-02-28 12:30:00,67.33,67.69,66.97,67.69,23257.0,67.33,67.69,66.97,67.69,23257.0
2020-02-28 13:00:00,67.73,67.84,67.37,67.46,30626.0,67.73,67.84,67.37,67.46,30626.0
2020-02-28 13:30:00,67.42,67.42,66.58,66.8,27072.0,67.42,67.42,66.58,66.8,27072.0
2020-02-28 14:00:00,66.8,66.9,66.35,66.77,23964.0,66.8,66.9,66.35,66.77,23964.0
2020-02-28 14:30:00,66.81,67.54,66.63,66.82,41706.0,66.81,67.54,66.63,66.82,41706.0
2020-02-28 15:00:00,66.82,66.82,65.89,65.89,38351.0,66.82,66.82,65.89,65.89,38351.0
2020-02-28 15:30:00,65.86,67.13,65.83,66.93,234975.0,65.86,67.13,65.83,66.93,234975.0
2020-03-02 09:30:00,67.72,67.87,66.23,66.42,34347.0,67.72,67.87,66.23,66.42,34347.0
2020-03-02 10:00:00,66.42,66.46,65.8,66.08,30805.0,66.42,66.46,65.8,66.08,30805.0
2020-03-02 10:30:00,66.14,66.92,65.87,66.74,50955.0,66.14,66.92,65.87,66.74,50955.0
2020-03-02 11:00:00,66.8,67.32,66.71,67.15,39675.0,66.8,67.32,66.71,67.15,39675.0
2020-03-02 11:30:00,67.17,67.8,67.03,67.38,54305.0,67.17,67.8,67.03,67.38,54305.0
2020-03-02 12:00:00,67.47,67.86,67.41,67.49,20851.0,67.47,67.86,67.41,67.49,20851.0
2020-03-02 12:30:00,67.5,67.98,67.48,67.85,14276.0,67.5,67.98,67.48,67.85,14276.0
2020-03-02 13:00:00,67.91,67.93,66.97,67.17,27148.0,67.91,67.93,66.97,67.17,27148.0
2020-03-02 13:30:00,67.14,67.53,67.05,67.29,18962.0,67.14,67.53,67.05,67.29,18962.0
2020-03-02 14:00:00,67.36,67.64,67.3,67.37,16542.0,67.36,67.64,67.3,67.37,16542.0
2020-03-02 14:30:00,67.43,67.43,66.89,67.06,16963.0,67.43,67.43,66.89,67.06,16963.0
2020-03-02 15:00:00,67.03,67.63,67.03,67.63,26722.0,67.03,67.63,67.03,67.63,26722.0
2020-03-02 15:30:00,67.62,68.87,67.54,68.83,89308.0,67.62,68.87,67.54,68.83,89308.0
2020-03-03 09:30:00,68.64,68.64,67.5,67.75,27163.0,68.64,68.64,67.5,67.75,27163.0
2020-03-03 10:00:00,67.87,69.85,67.87,69.0,28770.0,67.87,69.85,67.87,69.0,28770.0
2020-03-03 10:30:00,69.0,69.46,68.95,69.37,30986.0,69.0,69.46,68.95,69.37,30986.0
2020-03-03 11:00:00,69.34,69.51,67.96,68.15,41161.0,69.34,69.51,67.96,68.15,41161.0
2020-03-03 11:30:00,67.95,68.88,67.92,68.78,22448.0,67.95,68.88,67.92,68.78,22448.0
2020-03-03 12:00:00,68.74,69.18,68.49,68.49,20302.0,68.74,69.18,68.49,68.49,20302.0
2020-03-03 12:30:00,68.62,69.23,68.45,68.68,22363.0,68.62,69.23,68.45,68.68,22363.0
2020-03-03 13:00:00,68.68,68.7,68.17,68.43,25984.0,68.68,68.7,68.17,68.43,25984.0
2020-03-03 13:30:00,68.32,68.5,68.04,68.1,34873.0,68.32,68.5,68.04,68.1,34873.0
2020-03-03 14:00:00,68.1,68.21,67.56,68.0,69459.0,68.1,68.21,67.56,68.0,69459.0
2020-03-03 14:30:00,68.04,68.4,67.69,68.09,24199.0,68.04,68.4,67.69,68.09,24199.0
2020-03-03 15:00:00,68.09,68.6,68.04,68.54,29685.0,68.09,68.6,68.04,68.54,29685.0
2020-03-03 15:30:00,68.5,68.63,67.53,67.67,98970.0,68.5,68.63,67.53,67.67,98970.0
2020-03-04 09:30:00,68.76,69.04,67.51,67.58,23316.0,68.76,69.04,67.51,67.58,23316.0
2020-03-04 10:00:00,67.64,67.91,67.22,67.77,22979.0,67.64,67.91,67.22,67.77,22979.0
2020-03-04 10:30:00,67.62,67.62,66.87,67.01,18048.0,67.62,67.62,66.87,67.01,18048.0
2020-03-04 11:00:00,67.0,67.52,66.99,67.4,10893.0,67.0,67.52,66.99,67.4,10893.0
2020-03-04 11:30:00,67.5,67.59,67.11,67.28,14927.0,67.5,67.59,67.11,67.28,14927.0
2020-03-04 12:00:00,67.27,67.6,67.26,67.56,21920.0,67.27,67.6,67.26,67.56,21920.0
2020-03-04 12:30:00,67.58,68.23,67.58,68.23,7700.0,67.58,68.23,67.58,68.23,7700.0
2020-03-04 13:00:00,68.22,68.63,68.13,68.59,9005.0,68.22,68.63,68.13,68.59,9005.0
2020-03-04 13:30:00,68.58,68.8,68.53,68.55,15259.0,68.58,68.8,68.53,68.55,15259.0
2020-03-04 14:00:00,68.57,68.78,68.41,68.78,13245.0,68.57,68.78,68.41,68.78,13245.0
2020-03-04 14:30:00,68.81,68.94,68.57,68.89,26434.0,68.81,68.94,68.57,68.89,26434.0
2020-03-04 15:00:00,68.85,69.21,68.81,69.17,21337.0,68.85,69.21,68.81,69.17,21337.0
2020-03-04 15:30:00,69.2,69.75,69.2,69.61,65517.0,69.2,69.75,69.2,69.61,65517.0
2020-03-05 09:30:00,67.59,68.11,67.59,67.76,30645.0,67.59,68.11,67.59,67.76,30645.0
2020-03-05 10:00:00,67.81,68.62,67.79,68.19,20562.0,67.81,68.62,67.79,68.19,20562.0
2020-03-05 10:30:00,68.17,68.33,67.92,68.05,22147.0,68.17,68.33,67.92,68.05,22147.0
2020-03-05 11:00:00,68.14,68.67,68.13,68.48,12255.0,68.14,68.67,68.13,68.48,12255.0
2020-03-05 11:30:00,68.53,68.56,68.08,68.13,20537.0,68.53,68.56,68.08,68.13,20537.0
2020-03-05 12:00:00,68.18,68.25,67.88,68.04,24052.0,68.18,68.25,67.88,68.04,24052.0
2020-03-05 12:30:00,68.04,68.18,67.41,67.58,22280.0,68.04,68.18,67.41,67.58,22280.0
2020-03-05 13:00:00,67.48,67.68,67.4,67.56,38915.0,67.48,67.68,67.4,67.56,38915.0
2020-03-05 13:30:00,67.6,67.95,67.5,67.86,45782.0,67.6,67.95,67.5,67.86,45782.0
2020-03-05 14:00:00,67.9,67.9,67.48,67.57,31953.0,67.9,67.9,67.48,67.57,31953.0
2020-03-05 14:30:00,67.57,67.92,67.49,67.77,22596.0,67.57,67.92,67.49,67.77,22596.0
2020-03-05 15:00:00,67.76,67.85,67.48,67.73,75870.0,67.76,67.85,67.48,67.73,75870.0
2020-03-05 15:30:00,67.69,68.49,67.61,68.31,98208.0,67.69,68.49,67.61,68.31,98208.0
2020-03-06 09:30:00,65.83,67.38,65.63,67.38,44061.0,65.83,67.38,65.63,67.38,44061.0
2020-03-06 10:00:00,67.36,68.16,67.3,68.05,49165.0,67.36,68.16,67.3,68.05,49165.0
2020-03-06 10:30:00,68.19,68.54,67.88,68.11,15153.0,68.19,68.54,67.88,68.11,15153.0
2020-03-06 11:00:00,68.17,68.21,67.2,67.25,20863.0,68.17,68.21,67.2,67.25,20863.0
2020-03-06 11:30:00,67.29,67.55,67.14,67.47,37373.0,67.29,67.55,67.14,67.47,37373.0
2020-03-06 12:00:00,67.53,67.53,66.96,67.06,21235.0,67.53,67.53,66.96,67.06,21235.0
2020-03-06 12:30:00,67.18,67.83,67.18,67.61,24065.0,67.18,67.83,67.18,67.61,24065.0
2020-03-06 13:00:00,67.59,67.81,67.49,67.52,17029.0,67.59,67.81,67.49,67.52,17029.0
2020-03-06 13:30:00,67.52,67.79,67.4,67.52,23964.0,67.52,67.79,67.4,67.52,23964.0
2020-03-06 14:00:00,67.51,67.59,67.21,67.36,98841.0,67.51,67.59,67.21,67.36,98841.0
2020-03-06 14:30:00,67.3,67.36,66.72,66.73,29647.0,67.3,67.36,66.72,66.73,29647.0
2020-03-06 15:00:00,66.74,67.3,66.7,67.03,28787.0,66.74,67.3,66.7,67.03,28787.0
2020-03-06 15:30:00,67.0,67.97,66.95,67.73,156332.0,67.0,67.97,66.95,67.73,156332.0
2020-03-09 09:30:00,60.67,62.86,60.67,61.75,17409.0,60.67,62.86,60.67,61.75,17409.0
2020-03-09 10:00:00,62.23,62.98,60.65,62.02,84389.0,62.23,62.98,60.65,62.02,84389.0
2020-03-09 10:30:00,62.02,62.31,61.22,61.26,62924.0,62.02,62.31,61.22,61.26,62924.0
2020-03-09 11:00:00,61.25,61.92,61.0,61.92,36275.0,61.25,61.92,61.0,61.92,36275.0
2020-03-09 11:30:00,61.92,62.68,61.67,62.44,31015.0,61.92,62.68,61.67,62.44,31015.0
2020-03-09 12:00:00,62.44,62.94,62.08,62.08,35769.0,62.44,62.94,62.08,62.08,35769.0
2020-03-09 12:30:00,62.08,62.08,61.46,61.48,21818.0,62.08,62.08,61.46,61.48,21818.0
2020-03-09 13:00:00,61.52,61.63,61.15,61.18,26080.0,61.52,61.63,61.15,61.18,26080.0
2020-03-09 13:30:00,61.15,61.2,60.57,60.71,20896.0,61.15,61.2,60.57,60.71,20896.0
2020-03-09 14:00:00,60.65,60.9,60.29,60.5,33946.0,60.65,60.9,60.29,60.5,33946.0
2020-03-09 14:30:00,60.5,61.14,60.29,61.05,33272.0,60.5,61.14,60.29,61.05,33272.0
2020-03-09 15:00:00,61.05,61.48,60.83,61.29,47302.0,61.05,61.48,60.83,61.29,47302.0
2020-03-09 15:30:00,61.1,61.56,60.62,60.64,111300.0,61.1,61.56,60.62,60.64,111300.0
2020-03-10 09:30:00,63.02,63.35,61.73,62.13,46872.0,63.02,63.35,61.73,62.13,46872.0
2020-03-10 10:00:00,62.16,62.46,61.62,61.62,38864.0,62.16,62.46,61.62,61.62,38864.0
2020-03-10 10:30:00,61.6,61.61,60.44,60.45,26596.0,61.6,61.61,60.44,60.45,26596.0
2020-03-10 11:00:00,60.45,60.72,59.42,59.43,27524.0,60.45,60.72,59.42,59.43,27524.0
2020-03-10 11:30:00,59.43,59.74,58.87,59.61,31891.0,59.43,59.74,58.87,59.61,31891.0
2020-03-10 12:00:00,59.61,60.75,59.6,60.25,18138.0,59.61,60.75,59.6,60.25,18138.0
2020-03-10 12:30:00,60.25,60.36,59.84,60.16,16061.0,60.25,60.36,59.84,60.16,16061.0
2020-03-10 13:00:00,60.14,60.72,60.0,60.43,14838.0,60.14,60.72,60.0,60.43,14838.0
2020-03-10 13:30:00,60.47,60.63,59.92,60.04,23235.0,60.47,60.63,59.92,60.04,23235.0
2020-03-10 14:00:00,60.02,60.56,59.73,60.56,28838.0,60.02,60.56,59.73,60.56,28838.0
2020-03-10 14:30:00,60.65,61.63,60.53,61.48,33581.0,60.65,61.63,60.53,61.48,33581.0
2020-03-10 15:00:00,61.49,62.26,61.39,61.79,55559.0,61.49,62.26,61.39,61.79,55559.0
2020-03-10 15:30:00,61.81,62.02,61.42,62.02,177786.0,61.81,62.02,61.42,62.02,177786.0
2020-03-11 09:30:00,60.1,60.62,59.22,59.95,65290.0,60.1,60.62,59.22,59.95,65290.0
2020-03-11 10:00:00,59.9,60.46,59.53,59.62,52687.0,59.9,60.46,59.53,59.62,52687.0
2020-03-11 10:30:00,59.63,59.63,58.69,59.09,42527.0,59.63,59.63,58.69,59.09,42527.0
2020-03-11 11:00:00,59.09,59.22,58.31,58.63,49066.0,59.09,59.22,58.31,58.63,49066.0
2020-03-11 11:30:00,58.54,59.04,58.4,58.62,47685.0,58.54,59.04,58.4,58.62,47685.0
2020-03-11 12:00:00,58.62,59.86,58.43,59.28,31016.0,58.62,59.86,58.43,59.28,31016.0
2020-03-11 12:30:00,59.3,59.31,58.19,58.19,41622.0,59.3,59.31,58.19,58.19,41622.0
2020-03-11 13:00:00,58.19,58.75,58.0,58.67,36688.0,58.19,58.75,58.0,58.67,36688.0
2020-03-11 13:30:00,58.7,58.86,58.31,58.54,27064.0,58.7,58.86,58.31,58.54,27064.0
2020-03-11 14:00:00,58.57,58.65,57.87,58.06,27393.0,58.57,58.65,57.87,58.06,27393.0
2020-03-11 14:30:00,58.06,58.54,58.0,58.19,24357.0,58.06,58.54,58.0,58.19,24357.0
2020-03-11 15:00:00,58.31,58.41,57.53,57.91,41007.0,58.31,58.41,57.53,57.91,41007.0
2020-03-11 15:30:00,57.91,58.67,57.78,58.15,99055.0,57.91,58.67,57.78,58.15,99055.0
2020-03-12 09:30:00,54.77,54.77,48.75,50.04,8964.0,54.77,54.77,48.75,50.04,8964.0
2020-03-12 10:00:00,50.44,54.48,49.59,53.95,63913.0,50.44,54.48,49.59,53.95,63913.0
2020-03-12 10:30:00,53.84,54.24,53.45,53.94,60649.0,53.84,54.24,53.45,53.94,60649.0
2020-03-12 11:00:00,53.93,53.93,53.01,53.28,55055.0,53.93,53.93,53.01,53.28,55055.0
2020-03-12 11:30:00,53.37,53.99,52.7,52.86,43160.0,53.37,53.99,52.7,52.86,43160.0
2020-03-12 12:00:00,52.86,53.58,52.41,53.5,29232.0,52.86,53.58,52.41,53.5,29232.0
2020-03-12 12:30:00,53.46,55.26,52.96,55.04,29821.0,53.46,55.26,52.96,55.04,29821.0
2020-03-12 13:00:00,54.81,56.06,54.6,54.97,41723.0,54.81,56.06,54.6,54.97,41723.0
2020-03-12 13:30:00,55.03,55.17,54.01,55.1,29352.0,55.03,55.17,54.01,55.1,29352.0
2020-03-12 14:00:00,55.11,55.35,54.55,54.77,36645.0,55.11,55.35,54.55,54.77,36645.0
2020-03-12 14:30:00,54.67,55.44,54.55,54.91,38293.0,54.67,55.44,54.55,54.91,38293.0
2020-03-12 15:00:00,54.95,55.29,54.71,54.74,57012.0,54.95,55.29,54.71,54.74,57012.0
2020-03-12 15:30:00,54.7,54.92,52.85,52.91,114065.0,54.7,54.92,52.85,52.91,114065.0
2020-03-13 09:30:00,52.43,55.51,52.04,53.3,35524.0,52.43,55.51,52.04,53.3,35524.0
2020-03-13 10:00:00,53.3,54.66,52.98,54.4,65401.0,53.3,54.66,52.98,54.4,65401.0
2020-03-13 10:30:00,54.12,55.21,52.9,52.95,36853.0,54.12,55.21,52.9,52.95,36853.0
2020-03-13 11:00:00,52.85,53.44,52.79,52.82,32897.0,52.85,53.44,52.79,52.82,32897.0
2020-03-13 11:30:00,52.81,52.81,51.49,51.96,19949.0,52.81,52.81,51.49,51.96,19949.0
2020-03-13 12:00:00,52.04,52.8,51.29,52.52,26934.0,52.04,52.8,51.29,52.52,26934.0
2020-03-13 12:30:00,52.64,53.95,52.64,53.61,15527.0,52.64,53.95,52.64,53.61,15527.0
2020-03-13 13:00:00,53.62,54.41,53.52,54.37,15218.0,53.62,54.41,53.52,54.37,15218.0
2020-03-13 13:30:00,54.47,54.58,54.15,54.34,17868.0,54.47,54.58,54.15,54.34,17868.0
2020-03-13 14:00:00,54.36,54.37,53.44,53.79,28717.0,54.36,54.37,53.44,53.79,28717.0
2020-03-13 14:30:00,53.77,54.49,53.63,54.45,35656.0,53.77,54.49,53.63,54.45,35656.0
2020-03-13 15:00:00,54.45,55.46,54.32,55.3,42367.0,54.45,55.46,54.32,55.3,42367.0
2020-03-13 15:30:00,55.24,56.89,53.66,56.89,119868.0,55.24,56.89,53.66,56.89,119868.0
2020-03-16 09:30:00,52.44,52.91,51.48,52.1,26759.0,52.44,52.91,51.48,52.1,26759.0
2020-03-16 10:00:00,52.19,52.82,50.91,52.32,40763.0,52.19,52.82,50.91,52.32,40763.0
2020-03-16 10:30:00,52.27,52.86,51.77,52.07,40008.0,52.27,52.86,51.77,52.07,40008.0
2020-03-16 11:00:00,52.07,52.97,51.48,51.8,42376.0,52.07,52.97,51.48,51.8,42376.0
2020-03-16 11:30:00,51.83,52.51,51.06,51.51,36644.0,51.83,52.51,51.06,51.51,36644.0
2020-03-16 12:00:00,51.64,51.93,50.22,50.85,37500.0,51.64,51.93,50.22,50.85,37500.0
2020-03-16 12:30:00,50.96,51.8,50.87,51.18,32278.0,50.96,51.8,50.87,51.18,32278.0
2020-03-16 13:00:00,51.14,51.56,50.81,50.89,29405.0,51.14,51.56,50.81,50.89,29405.0
2020-03-16 13:30:00,50.78,51.37,50.49,51.0,47033.0,50.78,51.37,50.49,51.0,47033.0
2020-03-16 14:00:00,51.0,51.07,50.48,50.76,38376.0,51.0,51.07,50.48,50.76,38376.0
2020-03-16 14:30:00,50.76,51.24,50.49,50.96,28337.0,50.76,51.24,50.49,50.96,28337.0
2020-03-16 15:00:00,50.97,51.2,50.59,50.77,53200.0,50.97,51.2,50.59,50.77,53200.0
2020-03-16 15:30:00,50.77,51.44,49.35,49.73,129436.0,50.77,51.44,49.35,49.73,129436.0
2020-03-17 09:30:00,50.39,50.71,47.54,47.98,27072.0,50.39,50.71,47.54,47.98,27072.0
2020-03-17 10:00:00,47.86,48.74,47.71,48.37,21193.0,47.86,48.74,47.71,48.37,21193.0
2020-03-17 10:30:00,48.29,48.5,47.32,47.99,22614.0,48.29,48.5,47.32,47.99,22614.0
2020-03-17 11:00:00,48.06,49.17,47.69,48.56,28938.0,48.06,49.17,47.69,48.56,28938.0
2020-03-17 11:30:00,48.4,49.06,48.18,48.42,24006.0,48.4,49.06,48.18,48.42,24006.0
2020-03-17 12:00:00,48.44,48.69,46.77,47.14,30191.0,48.44,48.69,46.77,47.14,30191.0
2020-03-17 12:30:00,47.15,47.15,44.73,45.55,57668.0,47.15,47.15,44.73,45.55,57668.0
2020-03-17 13:00:00,45.59,45.92,45.06,45.23,32103.0,45.59,45.92,45.06,45.23,32103.0
2020-03-17 13:30:00,45.2,46.38,45.2,46.31,20273.0,45.2,46.38,45.2,46.31,20273.0
2020-03-17 14:00:00,46.42,47.65,46.38,47.49,18638.0,46.42,47.65,46.38,47.49,18638.0
2020-03-17 14:30:00,47.61,47.8,46.67,46.94,28050.0,47.61,47.8,46.67,46.94,28050.0
2020-03-17 15:00:00,46.97,47.27,46.54,46.6,28471.0,46.97,47.27,46.54,46.6,28471.0
2020-03-17 15:30:00,46.68,48.81,46.62,48.38,142583.0,46.68,48.81,46.62,48.38,142583.0
2020-03-18 09:30:00,44.79,45.84,43.79,45.59,25270.0,44.79,45.84,43.79,45.59,25270.0
2020-03-18 10:00:00,45.47,45.47,43.29,43.76,37239.0,45.47,45.47,43.29,43.76,37239.0
2020-03-18 10:30:00,43.86,44.05,42.2,42.36,25748.0,43.86,44.05,42.2,42.36,25748.0
2020-03-18 11:00:00,42.36,42.74,39.39,40.77,39328.0,42.36,42.74,39.39,40.77,39328.0
2020-03-18 11:30:00,40.64,41.04,40.02,40.9,34101.0,40.64,41.04,40.02,40.9,34101.0
2020-03-18 12:00:00,40.91,41.34,40.69,41.28,31923.0,40.91,41.34,40.69,41.28,31923.0
2020-03-18 12:30:00,41.27,41.3,40.89,41.01,48330.0,41.27,41.3,40.89,41.01,48330.0
2020-03-18 13:00:00,40.54,41.13,40.45,40.69,23902.0,40.54,41.13,40.45,40.69,23902.0
2020-03-18 13:30:00,40.66,41.0,39.75,39.83,40868.0,40.66,41.0,39.75,39.83,40868.0
2020-03-18 14:00:00,39.84,40.17,39.25,39.33,53762.0,39.84,40.17,39.25,39.33,53762.0
2020-03-18 14:30:00,39.37,40.38,39.26,40.16,35926.0,39.37,40.38,39.26,40.16,35926.0
2020-03-18 15:00:00,40.17,40.44,39.54,39.66,38913.0,40.17,40.44,39.54,39.66,38913.0
2020-03-18 15:30:00,39.66,41.11,39.59,41.07,127433.0,39.66,41.11,39.59,41.07,127433.0
2020-03-19 09:30:00,40.58,41.82,39.55,41.57,21087.0,40.58,41.82,39.55,41.57,21087.0
2020-03-19 10:00:00,41.85,43.45,41.81,43.34,60594.0,41.85,43.45,41.81,43.34,60594.0
2020-03-19 10:30:00,43.39,44.42,43.33,43.91,23645.0,43.39,44.42,43.33,43.91,23645.0
2020-03-19 11:00:00,44.15,45.57,44.05,45.57,12473.0,44.15,45.57,44.05,45.57,12473.0
2020-03-19 11:30:00,45.51,45.59,45.15,45.18,27370.0,45.51,45.59,45.15,45.18,27370.0
2020-03-19 12:00:00,45.25,45.25,43.79,43.82,55212.0,45.25,45.25,43.79,43.82,55212.0
2020-03-19 12:30:00,43.9,45.07,43.31,44.4,74405.0,43.9,45.07,43.31,44.4,74405.0
2020-03-19 13:00:00,44.42,44.86,43.02,43.21,58573.0,44.42,44.86,43.02,43.21,58573.0
2020-03-19 13:30:00,43.21,43.6,42.83,42.87,27181.0,43.21,43.6,42.83,42.87,27181.0
2020-03-19 14:00:00,43.06,43.97,42.72,43.59,54983.0,43.06,43.97,42.72,43.59,54983.0
2020-03-19 14:30:00,43.6,44.54,43.57,44.08,44498.0,43.6,44.54,43.57,44.08,44498.0
2020-03-19 15:00:00,44.0,44.01,42.77,43.81,61847.0,44.0,44.01,42.77,43.81,61847.0
2020-03-19 15:30:00,43.74,45.04,43.31,44.79,236725.0,43.74,45.04,43.31,44.79,236725.0
2020-03-20 09:30:00,45.06,46.7,44.9,45.57,104412.0,45.06,46.7,44.9,45.57,104412.0
2020-03-20 10:00:00,45.58,47.85,45.47,47.16,31305.0,45.58,47.85,45.47,47.16,31305.0
2020-03-20 10:30:00,47.17,48.35,46.7,48.35,37765.0,47.17,48.35,46.7,48.35,37765.0
2020-03-20 11:00:00,48.27,48.52,46.91,47.77,179888.0,48.27,48.52,46.91,47.77,179888.0
2020-03-20 11:30:00,47.68,47.99,47.21,47.31,109590.0,47.68,47.99,47.21,47.31,109590.0
2020-03-20 12:00:00,47.26,47.5,46.05,47.01,57520.0,47.26,47.5,46.05,47.01,57520.0
2020-03-20 12:30:00,47.07,48.04,47.06,47.47,42580.0,47.07,48.04,47.06,47.47,42580.0
2020-03-20 13:00:00,47.39,48.02,47.04,47.7,349034.0,47.39,48.02,47.04,47.7,349034.0
2020-03-20 13:30:00,47.79,48.02,47.17,47.89,40954.0,47.79,48.02,47.17,47.89,40954.0
2020-03-20 14:00:00,47.76,47.88,46.82,47.03,118305.0,47.76,47.88,46.82,47.03,118305.0
2020-03-20 14:30:00,47.12,47.7,45.98,46.24,54587.0,47.12,47.7,45.98,46.24,54587.0
2020-03-20 15:00:00,46.26,46.92,45.89,46.44,149341.0,46.26,46.92,45.89,46.44,149341.0
2020-03-20 15:30:00,46.47,47.56,45.99,46.69,328638.0,46.47,47.56,45.99,46.69,328638.0
2020-03-23 09:30:00,46.5,47.03,44.82,46.95,41675.0,46.5,47.03,44.82,46.95,41675.0
2020-03-23 10:00:00,47.13,47.9,46.32,47.74,23326.0,47.13,47.9,46.32,47.74,23326.0
2020-03-23 10:30:00,47.48,47.5,46.13,46.39,24996.0,47.48,47.5,46.13,46.39,24996.0
2020-03-23 11:00:00,46.37,46.65,44.41,44.84,25677.0,46.37,46.65,44.41,44.84,25677.0
2020-03-23 11:30:00,44.69,45.29,44.45,45.08,20655.0,44.69,45.29,44.45,45.08,20655.0
2020-03-23 12:00:00,45.07,45.43,44.0,44.92,36766.0,45.07,45.43,44.0,44.92,36766.0
2020-03-23 12:30:00,44.99,45.52,44.32,45.33,26252.0,44.99,45.52,44.32,45.33,26252.0
2020-03-23 13:00:00,45.29,45.9,44.7,45.14,23393.0,45.29,45.9,44.7,45.14,23393.0
2020-03-23 13:30:00,45.06,45.62,43.85,44.19,31017.0,45.06,45.62,43.85,44.19,31017.0
2020-03-23 14:00:00,44.07,45.46,43.73,45.4,30806.0,44.07,45.46,43.73,45.4,30806.0
2020-03-23 14:30:00,45.5,45.65,44.7,44.91,22413.0,45.5,45.65,44.7,44.91,22413.0
2020-03-23 15:00:00,44.96,45.22,44.31,44.58,38943.0,44.96,45.22,44.31,44.58,38943.0
2020-03-23 15:30:00,44.55,45.92,44.34,45.45,105137.0,44.55,45.92,44.34,45.45,105137.0
2020-03-24 09:30:00,48.04,50.28,47.22,48.74,18183.0,48.04,50.28,47.22,48.74,18183.0
2020-03-24 10:00:00,48.25,49.77,48.21,49.36,21959.0,48.25,49.77,48.21,49.36,21959.0
2020-03-24 10:30:00,49.35,49.37,48.61,48.84,21038.0,49.35,49.37,48.61,48.84,21038.0
2020-03-24 11:00:00,48.83,49.48,48.51,49.36,17491.0,48.83,49.48,48.51,49.36,17491.0
2020-03-24 11:30:00,49.31,50.39,48.85,50.39,27361.0,49.31,50.39,48.85,50.39,27361.0
2020-03-24 12:00:00,50.38,51.57,50.29,51.57,25305.0,50.38,51.57,50.29,51.57,25305.0
2020-03-24 12:30:00,51.54,51.54,50.6,50.6,32067.0,51.54,51.54,50.6,50.6,32067.0
2020-03-24 13:00:00,50.75,51.35,50.3,51.19,25003.0,50.75,51.35,50.3,51.19,25003.0
2020-03-24 13:30:00,51.11,51.29,50.28,50.7,40523.0,51.11,51.29,50.28,50.7,40523.0
2020-03-24 14:00:00,50.75,51.28,50.46,51.28,24966.0,50.75,51.28,50.46,51.28,24966.0
2020-03-24 14:30:00,51.19,51.84,50.91,51.72,31806.0,51.19,51.84,50.91,51.72,31806.0
2020-03-24 15:00:00,51.71,52.06,51.27,51.88,28009.0,51.71,52.06,51.27,51.88,28009.0
2020-03-24 15:30:00,51.89,52.27,51.25,52.05,225168.0,51.89,52.27,51.25,52.05,225168.0
2020-03-25 09:30:00,52.57,53.58,49.12,50.06,25758.0,52.57,53.58,49.12,50.06,25758.0
2020-03-25 10:00:00,49.68,50.72,49.54,50.4,21401.0,49.68,50.72,49.54,50.4,21401.0
2020-03-25 10:30:00,50.12,51.67,50.06,51.48,27656.0,50.12,51.67,50.06,51.48,27656.0
2020-03-25 11:00:00,51.9,52.13,51.09,51.37,19739.0,51.9,52.13,51.09,51.37,19739.0
2020-03-25 11:30:00,51.16,51.9,51.0,51.72,13410.0,51.16,51.9,51.0,51.72,13410.0
2020-03-25 12:00:00,51.84,52.75,51.83,52.73,10197.0,51.84,52.75,51.83,52.73,10197.0
2020-03-25 12:30:00,52.61,53.77,52.34,53.18,23719.0,52.61,53.77,52.34,53.18,23719.0
2020-03-25 13:00:00,53.03,54.23,53.02,53.82,24389.0,53.03,54.23,53.02,53.82,24389.0
2020-03-25 13:30:00,53.9,54.72,53.4,53.44,14843.0,53.9,54.72,53.4,53.44,14843.0
2020-03-25 14:00:00,53.44,53.64,52.67,52.95,12795.0,53.44,53.64,52.67,52.95,12795.0
2020-03-25 14:30:00,52.9,54.12,52.71,53.62,26529.0,52.9,54.12,52.71,53.62,26529.0
2020-03-25 15:00:00,53.64,54.14,53.21,53.33,20561.0,53.64,54.14,53.21,53.33,20561.0
2020-03-25 15:30:00,53.33,53.79,51.54,52.1,101956.0,53.33,53.79,51.54,52.1,101956.0
2020-03-26 09:30:00,52.9,53.93,50.82,53.83,28098.0,52.9,53.93,50.82,53.83,28098.0
2020-03-26 10:00:00,53.65,53.81,52.7,52.92,54568.0,53.65,53.81,52.7,52.92,54568.0
2020-03-26 10:30:00,52.97,53.81,52.96,53.71,24830.0,52.97,53.81,52.96,53.71,24830.0
2020-03-26 11:00:00,53.66,53.77,53.03,53.52,21467.0,53.66,53.77,53.03,53.52,21467.0
2020-03-26 11:30:00,53.5,54.17,53.04,53.98,29654.0,53.5,54.17,53.04,53.98,29654.0
2020-03-26 12:00:00,54.0,54.49,53.11,54.49,19935.0,54.0,54.49,53.11,54.49,19935.0
2020-03-26 12:30:00,54.34,54.57,53.79,54.2,13947.0,54.34,54.57,53.79,54.2,13947.0
2020-03-26 13:00:00,54.26,54.47,53.19,53.34,19877.0,54.26,54.47,53.19,53.34,19877.0
2020-03-26 13:30:00,53.18,53.92,52.77,53.0,26343.0,53.18,53.92,52.77,53.0,26343.0
2020-03-26 14:00:00,53.03,53.49,52.84,53.4,28651.0,53.03,53.49,52.84,53.4,28651.0
2020-03-26 14:30:00,53.31,53.5,52.8,52.95,69323.0,53.31,53.5,52.8,52.95,69323.0
2020-03-26 15:00:00,52.89,53.31,52.8,52.96,60694.0,52.89,53.31,52.8,52.96,60694.0
2020-03-26 15:30:00,52.97,53.89,52.5,53.65,100631.0,52.97,53.89,52.5,53.65,100631.0
2020-03-27 09:30:00,52.21,52.21,50.66,51.74,22653.0,52.21,52.21,50.66,51.74,22653.0
2020-03-27 10:00:00,51.76,52.08,51.27,51.63,12727.0,51.76,52.08,51.27,51.63,12727.0
2020-03-27 10:30:00,51.71,51.71,51.28,51.54,11682.0,51.71,51.71,51.28,51.54,11682.0
2020-03-27 11:00:00,51.4,51.95,51.18,51.31,10754.0,51.4,51.95,51.18,51.31,10754.0
2020-03-27 11:30:00,51.31,51.68,50.75,51.05,23834.0,51.31,51.68,50.75,51.05,23834.0
2020-03-27 12:00:00,50.97,51.48,50.77,51.42,16815.0,50.97,51.48,50.77,51.42,16815.0
2020-03-27 12:30:00,51.42,51.91,51.29,51.4,11122.0,51.42,51.91,51.29,51.4,11122.0
2020-03-27 13:00:00,51.32,51.87,50.95,51.12,39549.0,51.32,51.87,50.95,51.12,39549.0
2020-03-27 13:30:00,51.24,52.07,51.11,51.38,18395.0,51.24,52.07,51.11,51.38,18395.0
2020-03-27 14:00:00,51.28,51.44,50.64,50.98,42957.0,51.28,51.44,50.64,50.98,42957.0
2020-03-27 14:30:00,50.99,51.21,50.64,50.88,42421.0,50.99,51.21,50.64,50.88,42421.0
2020-03-27 15:00:00,50.88,51.76,50.78,51.47,47191.0,50.88,51.76,50.78,51.47,47191.0
2020-03-27 15:30:00,51.36,51.5,50.02,50.33,128312.0,51.36,51.5,50.02,50.33,128312.0
2020-03-30 09:30:00,50.31,50.5,48.77,49.48,38951.0,50.31,50.5,48.77,49.48,38951.0
2020-03-30 10:00:00,49.31,49.68,48.59,49.12,40063.0,49.31,49.68,48.59,49.12,40063.0
2020-03-30 10:30:00,49.12,50.53,49.12,50.35,11631.0,49.12,50.53,49.12,50.35,11631.0
2020-03-30 11:00:00,50.5,51.14,50.49,50.98,27230.0,50.5,51.14,50.49,50.98,27230.0
2020-03-30 11:30:00,50.97,51.47,50.86,51.29,19806.0,50.97,51.47,50.86,51.29,19806.0
2020-03-30 12:00:00,51.22,51.8,51.16,51.48,30559.0,51.22,51.8,51.16,51.48,30559.0
2020-03-30 12:30:00,51.4,51.57,51.18,51.36,12887.0,51.4,51.57,51.18,51.36,12887.0
2020-03-30 13:00:00,51.19,51.78,51.19,51.48,55894.0,51.19,51.78,51.19,51.48,55894.0
2020-03-30 13:30:00,51.51,52.43,51.37,52.23,19614.0,51.51,52.43,51.37,52.23,19614.0
2020-03-30 14:00:00,52.19,52.47,52.11,52.38,34609.0,52.19,52.47,52.11,52.38,34609.0
2020-03-30 14:30:00,52.29,52.42,52.12,52.36,34159.0,52.29,52.42,52.12,52.36,34159.0
2020-03-30 15:00:00,52.35,53.23,52.32,53.0,46337.0,52.35,53.23,52.32,53.0,46337.0
2020-03-30 15:30:00,53.09,54.05,52.67,53.71,155661.0,53.09,54.05,52.67,53.71,155661.0
2020-03-31 09:30:00,53.56,54.83,53.56,54.49,17867.0,53.56,54.83,53.56,54.49,17867.0
2020-03-31 10:00:00,54.58,55.68,54.5,55.64,124237.0,54.58,55.68,54.5,55.64,124237.0
2020-03-31 10:30:00,55.58,55.58,54.58,54.93,43177.0,55.58,55.58,54.58,54.93,43177.0
2020-03-31 11:00:00,54.94,55.24,54.65,55.01,29748.0,54.94,55.24,54.65,55.01,29748.0
2020-03-31 11:30:00,55.05,55.33,54.09,54.31,80344.0,55.05,55.33,54.09,54.31,80344.0
2020-03-31 12:00:00,54.29,54.49,54.0,54.25,23155.0,54.29,54.49,54.0,54.25,23155.0
2020-03-31 12:30:00,54.24,54.44,53.95,54.02,24041.0,54.24,54.44,53.95,54.02,24041.0
2020-03-31 13:00:00,54.08,54.31,53.23,53.23,21491.0,54.08,54.31,53.23,53.23,21491.0
2020-03-31 13:30:00,53.3,54.08,53.19,54.0,12690.0,53.3,54.08,53.19,54.0,12690.0
2020-03-31 14:00:00,54.02,54.02,53.56,53.56,138796.0,54.02,54.02,53.56,53.56,138796.0
2020-03-31 14:30:00,53.56,53.75,52.74,52.88,18557.0,53.56,53.75,52.74,52.88,18557.0
2020-03-31 15:00:00,52.96,53.17,51.94,51.94,70897.0,52.96,53.17,51.94,51.94,70897.0
2020-03-31 15:30:00,52.0,52.39,51.31,51.87,298106.0,52.0,52.39,51.31,51.87,298106.0
2020-04-01 09:30:00,50.0,50.5,49.08,49.38,20879.0,50.0,50.5,49.08,49.38,20879.0
2020-04-01 10:00:00,49.34,50.07,48.98,49.96,14462.0,49.34,50.07,48.98,49.96,14462.0
2020-04-01 10:30:00,49.97,51.37,49.9,51.3,22144.0,49.97,51.37,49.9,51.3,22144.0
2020-04-01 11:00:00,51.42,51.67,50.76,50.76,10596.0,51.42,51.67,50.76,50.76,10596.0
2020-04-01 11:30:00,50.73,51.07,50.5,50.67,8948.0,50.73,51.07,50.5,50.67,8948.0
2020-04-01 12:00:00,50.5,50.5,49.81,49.81,18629.0,50.5,50.5,49.81,49.81,18629.0
2020-04-01 12:30:00,49.93,50.36,49.8,50.27,12065.0,49.93,50.36,49.8,50.27,12065.0
2020-04-01 13:00:00,50.23,50.31,49.92,50.18,12529.0,50.23,50.31,49.92,50.18,12529.0
2020-04-01 13:30:00,50.13,50.55,49.95,50.47,15522.0,50.13,50.55,49.95,50.47,15522.0
2020-04-01 14:00:00,50.47,50.76,50.33,50.52,15783.0,50.47,50.76,50.33,50.52,15783.0
2020-04-01 14:30:00,50.56,50.56,50.16,50.3,11029.0,50.56,50.56,50.16,50.3,11029.0
2020-04-01 15:00:00,50.35,50.55,50.0,50.0,18316.0,50.35,50.55,50.0,50.0,18316.0
2020-04-01 15:30:00,50.01,50.55,49.74,50.17,93395.0,50.01,50.55,49.74,50.17,93395.0
2020-04-02 09:30:00,49.89,51.83,49.89,51.83,25197.0,49.89,51.83,49.89,51.83,25197.0
2020-04-02 10:00:00,51.82,51.82,50.62,50.94,25882.0,51.82,51.82,50.62,50.94,25882.0
2020-04-02 10:30:00,50.94,52.43,50.84,51.41,20422.0,50.94,52.43,50.84,51.41,20422.0
2020-04-02 11:00:00,51.26,51.37,50.06,50.47,13914.0,51.26,51.37,50.06,50.47,13914.0
2020-04-02 11:30:00,50.46,51.32,50.2,51.1,28654.0,50.46,51.32,50.2,51.1,28654.0
2020-04-02 12:00:00,50.98,51.13,50.77,50.89,12912.0,50.98,51.13,50.77,50.89,12912.0
2020-04-02 12:30:00,50.95,51.01,50.56,50.66,11585.0,50.95,51.01,50.56,50.66,11585.0
2020-04-02 13:00:00,50.72,50.9,50.13,50.17,18946.0,50.72,50.9,50.13,50.17,18946.0
2020-04-02 13:30:00,50.11,50.54,50.06,50.4,15058.0,50.11,50.54,50.06,50.4,15058.0
2020-04-02 14:00:00,50.4,50.54,49.54,50.06,42893.0,50.4,50.54,49.54,50.06,42893.0
2020-04-02 14:30:00,50.08,50.52,49.84,50.28,20817.0,50.08,50.52,49.84,50.28,20817.0
2020-04-02 15:00:00,50.42,50.8,50.26,50.66,27032.0,50.42,50.8,50.26,50.66,27032.0
2020-04-02 15:30:00,50.69,51.46,50.36,51.14,125214.0,50.69,51.46,50.36,51.14,125214.0
2020-04-03 09:30:00,50.74,52.41,50.74,52.38,33176.0,50.74,52.41,50.74,52.38,33176.0
2020-04-03 10:00:00,52.27,52.54,51.57,51.82,34328.0,52.27,52.54,51.57,51.82,34328.0
2020-04-03 10:30:00,51.74,51.74,51.01,51.27,23218.0,51.74,51.74,51.01,51.27,23218.0
2020-04-03 11:00:00,51.37,51.67,50.69,50.95,13637.0,51.37,51.67,50.69,50.95,13637.0
2020-04-03 11:30:00,50.8,51.15,50.15,50.62,18463.0,50.8,51.15,50.15,50.62,18463.0
2020-04-03 12:00:00,50.66,50.66,49.9,49.94,15908.0,50.66,50.66,49.9,49.94,15908.0
2020-04-03 12:30:00,50.05,50.28,49.78,50.08,8464.0,50.05,50.28,49.78,50.08,8464.0
2020-04-03 13:00:00,49.96,50.42,49.96,50.2,23394.0,49.96,50.42,49.96,50.2,23394.0
2020-04-03 13:30:00,50.2,50.26,49.64,49.68,12885.0,50.2,50.26,49.64,49.68,12885.0
2020-04-03 14:00:00,49.77,50.29,49.69,50.22,26112.0,49.77,50.29,49.69,50.22,26112.0
2020-04-03 14:30:00,50.17,50.72,49.89,50.35,21872.0,50.17,50.72,49.89,50.35,21872.0
2020-04-03 15:00:00,50.52,50.66,50.18,50.44,14365.0,50.52,50.66,50.18,50.44,14365.0
2020-04-03 15:30:00,50.39,50.96,50.17,50.68,67751.0,50.39,50.96,50.17,50.68,67751.0
2020-04-06 09:30:00,53.27,55.16,53.05,54.98,21646.0,53.27,55.16,53.05,54.98,21646.0
2020-04-06 10:00:00,55.12,55.96,54.76,54.76,31757.0,55.12,55.96,54.76,54.76,31757.0
2020-04-06 10:30:00,54.6,54.6,54.06,54.15,13007.0,54.6,54.6,54.06,54.15,13007.0
2020-04-06 11:00:00,54.23,54.7,54.22,54.5,15551.0,54.23,54.7,54.22,54.5,15551.0
2020-04-06 11:30:00,54.52,55.15,54.37,55.0,20015.0,54.52,55.15,54.37,55.0,20015.0
2020-04-06 12:00:00,54.94,55.64,54.84,55.15,29811.0,54.94,55.64,54.84,55.15,29811.0
2020-04-06 12:30:00,55.12,55.12,54.46,54.53,11259.0,55.12,55.12,54.46,54.53,11259.0
2020-04-06 13:00:00,54.53,54.77,54.49,54.65,11985.0,54.53,54.77,54.49,54.65,11985.0
2020-04-06 13:30:00,54.58,54.91,54.57,54.68,10503.0,54.58,54.91,54.57,54.68,10503.0
2020-04-06 14:00:00,54.63,54.65,54.08,54.44,12059.0,54.63,54.65,54.08,54.44,12059.0
2020-04-06 14:30:00,54.48,54.86,54.27,54.68,15553.0,54.48,54.86,54.27,54.68,15553.0
2020-04-06 15:00:00,54.67,54.87,54.41,54.68,25559.0,54.67,54.87,54.41,54.68,25559.0
2020-04-06 15:30:00,54.71,55.81,54.67,55.42,101795.0,54.71,55.81,54.67,55.42,101795.0
2020-04-07 09:30:00,58.23,59.86,57.82,59.81,38647.0,58.23,59.86,57.82,59.81,38647.0
2020-04-07 10:00:00,59.66,60.12,58.51,58.67,45264.0,59.66,60.12,58.51,58.67,45264.0
2020-04-07 10:30:00,58.54,59.25,57.05,57.8,104573.0,58.54,59.25,57.05,57.8,104573.0
2020-04-07 11:00:00,57.88,58.4,57.44,57.69,54839.0,57.88,58.4,57.44,57.69,54839.0
2020-04-07 11:30:00,57.77,58.45,57.72,58.25,51023.0,57.77,58.45,57.72,58.25,51023.0
2020-04-07 12:00:00,58.2,58.64,57.97,58.31,18102.0,58.2,58.64,57.97,58.31,18102.0
2020-04-07 12:30:00,58.34,58.49,58.03,58.24,27911.0,58.34,58.49,58.03,58.24,27911.0
2020-04-07 13:00:00,58.21,58.21,57.56,57.58,10236.0,58.21,58.21,57.56,57.58,10236.0
2020-04-07 13:30:00,57.7,57.8,57.19,57.43,10384.0,57.7,57.8,57.19,57.43,10384.0
2020-04-07 14:00:00,57.4,57.49,56.72,57.07,16366.0,57.4,57.49,56.72,57.07,16366.0
2020-04-07 14:30:00,56.75,57.0,55.92,56.1,42986.0,56.75,57.0,55.92,56.1,42986.0
2020-04-07 15:00:00,56.09,56.59,55.81,56.04,34309.0,56.09,56.59,55.81,56.04,34309.0
2020-04-07 15:30:00,56.04,56.2,54.65,54.86,256932.0,56.04,56.2,54.65,54.86,256932.0
2020-04-08 09:30:00,55.78,56.23,55.14,55.61,23221.0,55.78,56.23,55.14,55.61,23221.0
2020-04-08 10:00:00,56.06,56.34,55.41,56.29,12507.0,56.06,56.34,55.41,56.29,12507.0
2020-04-08 10:30:00,56.46,56.51,55.8,56.32,38045.0,56.46,56.51,55.8,56.32,38045.0
2020-04-08 11:00:00,56.26,56.87,56.2,56.85,15071.0,56.26,56.87,56.2,56.85,15071.0
2020-04-08 11:30:00,56.88,57.17,56.75,56.82,13735.0,56.88,57.17,56.75,56.82,13735.0
2020-04-08 12:00:00,56.78,57.79,56.64,57.7,18613.0,56.78,57.79,56.64,57.7,18613.0
2020-04-08 12:30:00,57.63,57.85,57.25,57.49,18575.0,57.63,57.85,57.25,57.49,18575.0
2020-04-08 13:00:00,57.47,57.7,57.37,57.47,36461.0,57.47,57.7,57.37,57.47,36461.0
2020-04-08 13:30:00,57.53,57.67,56.94,57.03,12645.0,57.53,57.67,56.94,57.03,12645.0
2020-04-08 14:00:00,57.04,57.68,56.96,57.33,16148.0,57.04,57.68,56.96,57.33,16148.0
2020-04-08 14:30:00,57.29,57.8,57.24,57.8,19231.0,57.29,57.8,57.24,57.8,19231.0
2020-04-08 15:00:00,57.73,57.75,57.43,57.55,36168.0,57.73,57.75,57.43,57.55,36168.0
2020-04-08 15:30:00,57.59,57.91,57.38,57.53,70562.0,57.59,57.91,57.38,57.53,70562.0
2020-04-09 09:30:00,59.32,60.97,58.75,60.62,21548.0,59.32,60.97,58.75,60.62,21548.0
2020-04-09 10:00:00,60.6,60.7,59.33,60.04,26251.0,60.6,60.7,59.33,60.04,26251.0
2020-04-09 10:30:00,60.09,60.57,59.88,60.06,32249.0,60.09,60.57,59.88,60.06,32249.0
2020-04-09 11:00:00,60.11,60.11,59.11,59.43,20411.0,60.11,60.11,59.11,59.43,20411.0
2020-04-09 11:30:00,59.52,59.95,59.41,59.79,16645.0,59.52,59.95,59.41,59.79,16645.0
2020-04-09 12:00:00,59.82,60.39,59.67,60.15,25135.0,59.82,60.39,59.67,60.15,25135.0
2020-04-09 12:30:00,60.15,60.76,60.08,60.68,12611.0,60.15,60.76,60.08,60.68,12611.0
2020-04-09 13:00:00,60.61,60.71,60.2,60.33,15806.0,60.61,60.71,60.2,60.33,15806.0
2020-04-09 13:30:00,60.36,60.45,59.98,60.23,16036.0,60.36,60.45,59.98,60.23,16036.0
2020-04-09 14:00:00,60.23,60.25,59.73,59.92,38046.0,60.23,60.25,59.73,59.92,38046.0
2020-04-09 14:30:00,59.99,60.09,58.9,59.2,27030.0,59.99,60.09,58.9,59.2,27030.0
2020-04-09 15:00:00,59.23,59.6,58.98,59.38,27613.0,59.23,59.6,58.98,59.38,27613.0
2020-04-09 15:30:00,59.47,59.7,59.12,59.2,123008.0,59.47,59.7,59.12,59.2,123008.0
2020-04-13 09:30:00,58.79,58.85,57.12,57.33,18408.0,58.79,58.85,57.12,57.33,18408.0
2020-04-13 10:00:00,57.4,57.96,56.69,57.27,7455.0,57.4,57.96,56.69,57.27,7455.0
2020-04-13 10:30:00,57.17,57.38,56.66,56.78,10285.0,57.17,57.38,56.66,56.78,10285.0
2020-04-13 11:00:00,56.81,56.85,56.44,56.81,11833.0,56.81,56.85,56.44,56.81,11833.0
2020-04-13 11:30:00,56.8,56.98,56.49,56.84,6705.0,56.8,56.98,56.49,56.84,6705.0
2020-04-13 12:00:00,56.79,57.42,56.67,57.36,20202.0,56.79,57.42,56.67,57.36,20202.0
2020-04-13 12:30:00,57.3,57.3,56.76,56.85,15571.0,57.3,57.3,56.76,56.85,15571.0
2020-04-13 13:00:00,56.73,57.15,56.7,57.15,11855.0,56.73,57.15,56.7,57.15,11855.0
2020-04-13 13:30:00,57.12,57.46,57.11,57.4,9305.0,57.12,57.46,57.11,57.4,9305.0
2020-04-13 14:00:00,57.42,57.58,57.2,57.28,9859.0,57.42,57.58,57.2,57.28,9859.0
2020-04-13 14:30:00,57.28,57.47,57.0,57.09,14226.0,57.28,57.47,57.0,57.09,14226.0
2020-04-13 15:00:00,57.08,57.49,56.9,57.49,12774.0,57.08,57.49,56.9,57.49,12774.0
2020-04-13 15:30:00,57.49,57.78,57.31,57.43,66802.0,57.49,57.78,57.31,57.43,66802.0
2020-04-14 09:30:00,56.32,59.3,56.32,58.98,21088.0,56.32,59.3,56.32,58.98,21088.0
2020-04-14 10:00:00,58.91,59.02,58.11,58.11,10915.0,58.91,59.02,58.11,58.11,10915.0
2020-04-14 10:30:00,57.96,58.18,57.4,57.4,9852.0,57.96,58.18,57.4,57.4,9852.0
2020-04-14 11:00:00,57.41,57.49,56.77,57.49,9946.0,57.41,57.49,56.77,57.49,9946.0
2020-04-14 11:30:00,57.46,57.6,57.25,57.32,6825.0,57.46,57.6,57.25,57.32,6825.0
2020-04-14 12:00:00,57.35,57.9,57.35,57.49,6812.0,57.35,57.9,57.35,57.49,6812.0
2020-04-14 12:30:00,57.51,57.82,57.36,57.5,22010.0,57.51,57.82,57.36,57.5,22010.0
2020-04-14 13:00:00,57.46,57.82,57.45,57.76,9138.0,57.46,57.82,57.45,57.76,9138.0
2020-04-14 13:30:00,57.77,57.91,57.65,57.8,7881.0,57.77,57.91,57.65,57.8,7881.0
2020-04-14 14:00:00,57.76,57.8,57.58,57.58,6554.0,57.76,57.8,57.58,57.58,6554.0
2020-04-14 14:30:00,57.61,57.62,57.41,57.6,23656.0,57.61,57.62,57.41,57.6,23656.0
2020-04-14 15:00:00,57.56,57.62,57.29,57.57,16136.0,57.56,57.62,57.29,57.57,16136.0
2020-04-14 15:30:00,57.56,57.59,57.14,57.3,63614.0,57.56,57.59,57.14,57.3,63614.0
2020-04-15 09:30:00,54.97,56.0,54.36,54.83,19844.0,54.97,56.0,54.36,54.83,19844.0
2020-04-15 10:00:00,54.96,55.11,53.73,53.82,19619.0,54.96,55.11,53.73,53.82,19619.0
2020-04-15 10:30:00,53.81,54.05,53.53,53.71,13659.0,53.81,54.05,53.53,53.71,13659.0
2020-04-15 11:00:00,53.67,53.74,53.33,53.47,17507.0,53.67,53.74,53.33,53.47,17507.0
2020-04-15 11:30:00,53.49,53.76,53.25,53.42,14033.0,53.49,53.76,53.25,53.42,14033.0
2020-04-15 12:00:00,53.41,54.23,53.33,54.23,11278.0,53.41,54.23,53.33,54.23,11278.0
2020-04-15 12:30:00,54.2,54.36,54.1,54.13,7198.0,54.2,54.36,54.1,54.13,7198.0
2020-04-15 13:00:00,54.11,54.64,54.11,54.27,8312.0,54.11,54.64,54.11,54.27,8312.0
2020-04-15 13:30:00,54.26,54.29,54.01,54.16,8270.0,54.26,54.29,54.01,54.16,8270.0
2020-04-15 14:00:00,54.29,54.42,54.06,54.23,26877.0,54.29,54.42,54.06,54.23,26877.0
2020-04-15 14:30:00,54.23,54.33,54.01,54.19,28250.0,54.23,54.33,54.01,54.19,28250.0
2020-04-15 15:00:00,54.2,54.55,54.12,54.35,16624.0,54.2,54.55,54.12,54.35,16624.0
2020-04-15 15:30:00,54.37,54.52,54.15,54.28,66795.0,54.37,54.52,54.15,54.28,66795.0
2020-04-16 09:30:00,54.44,54.44,53.27,53.28,12069.0,54.44,54.44,53.27,53.28,12069.0
2020-04-16 10:00:00,53.34,53.7,52.69,53.18,12310.0,53.34,53.7,52.69,53.18,12310.0
2020-04-16 10:30:00,53.33,53.91,53.12,53.8,7475.0,53.33,53.91,53.12,53.8,7475.0
2020-04-16 11:00:00,53.84,54.25,53.53,53.53,25744.0,53.84,54.25,53.53,53.53,25744.0
2020-04-16 11:30:00,53.61,54.04,53.58,53.89,9599.0,53.61,54.04,53.58,53.89,9599.0
2020-04-16 12:00:00,53.87,53.88,53.11,53.11,9812.0,53.87,53.88,53.11,53.11,9812.0
2020-04-16 12:30:00,53.1,53.44,52.87,53.44,11229.0,53.1,53.44,52.87,53.44,11229.0
2020-04-16 13:00:00,53.44,53.75,53.28,53.66,18261.0,53.44,53.75,53.28,53.66,18261.0
2020-04-16 13:30:00,53.65,53.95,53.64,53.72,10381.0,53.65,53.95,53.64,53.72,10381.0
2020-04-16 14:00:00,53.69,54.23,53.56,54.19,15119.0,53.69,54.23,53.56,54.19,15119.0
2020-04-16 14:30:00,54.19,54.39,53.99,54.11,8856.0,54.19,54.39,53.99,54.11,8856.0
2020-04-16 15:00:00,54.17,54.17,53.93,54.17,11934.0,54.17,54.17,53.93,54.17,11934.0
2020-04-16 15:30:00,54.19,54.53,54.17,54.34,62727.0,54.19,54.53,54.17,54.34,62727.0
2020-04-17 09:30:00,55.98,57.28,55.98,56.98,20674.0,55.98,57.28,55.98,56.98,20674.0
2020-04-17 10:00:00,56.95,57.33,56.03,56.06,7150.0,56.95,57.33,56.03,56.06,7150.0
2020-04-17 10:30:00,56.01,56.01,55.18,55.18,14476.0,56.01,56.01,55.18,55.18,14476.0
2020-04-17 11:00:00,55.06,55.33,55.02,55.16,18168.0,55.06,55.33,55.02,55.16,18168.0
2020-04-17 11:30:00,55.1,55.48,55.1,55.48,11312.0,55.1,55.48,55.1,55.48,11312.0
2020-04-17 12:00:00,55.42,55.59,55.15,55.16,16128.0,55.42,55.59,55.15,55.16,16128.0
2020-04-17 12:30:00,55.16,55.53,55.15,55.16,40543.0,55.16,55.53,55.15,55.16,40543.0
2020-04-17 13:00:00,55.18,55.36,54.99,55.1,108841.0,55.18,55.36,54.99,55.1,108841.0
2020-04-17 13:30:00,55.09,55.29,55.0,55.03,9541.0,55.09,55.29,55.0,55.03,9541.0
2020-04-17 14:00:00,55.08,55.22,54.97,55.17,12530.0,55.08,55.22,54.97,55.17,12530.0
2020-04-17 14:30:00,55.08,55.33,55.04,55.29,16440.0,55.08,55.33,55.04,55.29,16440.0
2020-04-17 15:00:00,55.29,55.37,55.13,55.28,19798.0,55.29,55.37,55.13,55.28,19798.0
2020-04-17 15:30:00,55.27,55.49,55.18,55.27,91137.0,55.27,55.49,55.18,55.27,91137.0
2020-04-20 09:30:00,54.07,54.57,53.63,54.22,11925.0,54.07,54.57,53.63,54.22,11925.0
2020-04-20 10:00:00,54.1,54.18,53.89,53.96,17999.0,54.1,54.18,53.89,53.96,17999.0
2020-04-20 10:30:00,53.96,54.36,53.76,54.18,55009.0,53.96,54.36,53.76,54.18,55009.0
2020-04-20 11:00:00,54.18,54.77,54.16,54.57,22841.0,54.18,54.77,54.16,54.57,22841.0
2020-04-20 11:30:00,54.53,54.91,54.43,54.75,35471.0,54.53,54.91,54.43,54.75,35471.0
2020-04-20 12:00:00,54.7,54.87,54.45,54.75,19231.0,54.7,54.87,54.45,54.75,19231.0
2020-04-20 12:30:00,54.82,54.92,54.5,54.54,11245.0,54.82,54.92,54.5,54.54,11245.0
2020-04-20 13:00:00,54.44,54.45,54.1,54.15,11665.0,54.44,54.45,54.1,54.15,11665.0
2020-04-20 13:30:00,54.12,54.12,53.77,53.87,15611.0,54.12,54.12,53.77,53.87,15611.0
2020-04-20 14:00:00,53.83,54.03,53.33,53.35,13083.0,53.83,54.03,53.33,53.35,13083.0
2020-04-20 14:30:00,53.39,53.63,53.18,53.18,24866.0,53.39,53.63,53.18,53.18,24866.0
2020-04-20 15:00:00,53.16,53.64,53.16,53.55,26328.0,53.16,53.64,53.16,53.55,26328.0
2020-04-20 15:30:00,53.53,53.79,53.18,53.19,117895.0,53.53,53.79,53.18,53.19,117895.0
2020-04-21 09:30:00,51.7,51.99,50.47,51.85,61216.0,51.7,51.99,50.47,51.85,61216.0
2020-04-21 10:00:00,51.94,52.17,51.86,52.07,31109.0,51.94,52.17,51.86,52.07,31109.0
2020-04-21 10:30:00,52.11,52.13,51.53,51.53,13066.0,52.11,52.13,51.53,51.53,13066.0
2020-04-21 11:00:00,51.49,51.78,51.24,51.53,20279.0,51.49,51.78,51.24,51.53,20279.0
2020-04-21 11:30:00,51.55,51.76,51.37,51.59,28078.0,51.55,51.76,51.37,51.59,28078.0
2020-04-21 12:00:00,51.54,51.6,51.38,51.42,14302.0,51.54,51.6,51.38,51.42,14302.0
2020-04-21 12:30:00,51.43,51.45,50.99,51.05,55237.0,51.43,51.45,50.99,51.05,55237.0
2020-04-21 13:00:00,51.07,51.84,51.07,51.66,19635.0,51.07,51.84,51.07,51.66,19635.0
2020-04-21 13:30:00,51.64,51.64,50.87,50.96,25438.0,51.64,51.64,50.87,50.96,25438.0
2020-04-21 14:00:00,50.96,51.44,50.81,51.33,23891.0,50.96,51.44,50.81,51.33,23891.0
2020-04-21 14:30:00,51.36,51.36,50.73,50.96,30917.0,51.36,51.36,50.73,50.96,30917.0
2020-04-21 15:00:00,50.99,51.16,50.84,50.94,56850.0,50.99,51.16,50.84,50.94,56850.0
2020-04-21 15:30:00,50.96,51.11,50.8,50.87,96918.0,50.96,51.11,50.8,50.87,96918.0
2020-04-22 09:30:00,52.43,52.43,51.9,52.04,15934.0,52.43,52.43,51.9,52.04,15934.0
2020-04-22 10:00:00,52.2,52.93,51.93,52.86,13612.0,52.2,52.93,51.93,52.86,13612.0
2020-04-22 10:30:00,52.8,53.31,52.37,52.58,22017.0,52.8,53.31,52.37,52.58,22017.0
2020-04-22 11:00:00,52.55,52.81,51.97,52.28,96359.0,52.55,52.81,51.97,52.28,96359.0
2020-04-22 11:30:00,52.36,52.5,52.18,52.38,22365.0,52.36,52.5,52.18,52.38,22365.0
2020-04-22 12:00:00,52.33,52.53,52.29,52.42,18900.0,52.33,52.53,52.29,52.42,18900.0
2020-04-22 12:30:00,52.44,52.55,52.29,52.45,12518.0,52.44,52.55,52.29,52.45,12518.0
2020-04-22 13:00:00,52.47,52.55,52.21,52.36,41679.0,52.47,52.55,52.21,52.36,41679.0
2020-04-22 13:30:00,52.4,52.82,52.28,52.74,35028.0,52.4,52.82,52.28,52.74,35028.0
2020-04-22 14:00:00,52.75,52.9,52.73,52.76,13021.0,52.75,52.9,52.73,52.76,13021.0
2020-04-22 14:30:00,52.82,53.03,52.79,52.94,16464.0,52.82,53.03,52.79,52.94,16464.0
2020-04-22 15:00:00,52.93,53.34,52.89,53.3,41607.0,52.93,53.34,52.89,53.3,41607.0
2020-04-22 15:30:00,53.28,53.61,53.07,53.08,124902.0,53.28,53.61,53.07,53.08,124902.0
2020-04-23 09:30:00,53.85,54.9,53.74,54.16,26115.0,53.85,54.9,53.74,54.16,26115.0
2020-04-23 10:00:00,54.21,54.3,53.65,53.81,26340.0,54.21,54.3,53.65,53.81,26340.0
2020-04-23 10:30:00,53.88,54.74,53.87,54.64,13029.0,53.88,54.74,53.87,54.64,13029.0
2020-04-23 11:00:00,54.64,54.67,54.34,54.63,8726.0,54.64,54.67,54.34,54.63,8726.0
2020-04-23 11:30:00,54.51,54.51,53.99,54.27,23257.0,54.51,54.51,53.99,54.27,23257.0
2020-04-23 12:00:00,54.17,55.06,54.09,54.98,19633.0,54.17,55.06,54.09,54.98,19633.0
2020-04-23 12:30:00,54.94,55.06,54.15,54.28,17745.0,54.94,55.06,54.15,54.28,17745.0
2020-04-23 13:00:00,54.33,54.71,54.25,54.37,10210.0,54.33,54.71,54.25,54.37,10210.0
2020-04-23 13:30:00,54.4,54.64,54.14,54.31,15559.0,54.4,54.64,54.14,54.31,15559.0
2020-04-23 14:00:00,54.39,54.49,54.16,54.39,14403.0,54.39,54.49,54.16,54.39,14403.0
2020-04-23 14:30:00,54.45,54.53,54.26,54.46,12480.0,54.45,54.53,54.26,54.46,12480.0
2020-04-23 15:00:00,54.51,54.52,53.9,53.95,27280.0,54.51,54.52,53.9,53.95,27280.0
2020-04-23 15:30:00,53.92,54.11,53.57,53.65,80550.0,53.92,54.11,53.57,53.65,80550.0
2020-04-24 09:30:00,54.7,54.7,53.66,53.86,38203.0,54.7,54.7,53.66,53.86,38203.0
2020-04-24 10:00:00,53.9,54.45,53.84,54.43,26291.0,53.9,54.45,53.84,54.43,26291.0
2020-04-24 10:30:00,54.34,54.55,54.17,54.34,31418.0,54.34,54.55,54.17,54.34,31418.0
2020-04-24 11:00:00,54.26,54.31,53.99,54.1,26524.0,54.26,54.31,53.99,54.1,26524.0
2020-04-24 11:30:00,54.07,54.34,53.98,54.05,121714.0,54.07,54.34,53.98,54.05,121714.0
2020-04-24 12:00:00,54.07,54.13,53.86,54.01,34957.0,54.07,54.13,53.86,54.01,34957.0
2020-04-24 12:30:00,53.98,54.15,53.91,54.1,99232.0,53.98,54.15,53.91,54.1,99232.0
2020-04-24 13:00:00,54.1,54.78,54.06,54.78,35351.0,54.1,54.78,54.06,54.78,35351.0
2020-04-24 13:30:00,54.81,55.0,54.76,54.84,24893.0,54.81,55.0,54.76,54.84,24893.0
2020-04-24 14:00:00,54.84,54.93,54.66,54.89,55513.0,54.84,54.93,54.66,54.89,55513.0
2020-04-24 14:30:00,54.85,55.31,54.85,55.24,23065.0,54.85,55.31,54.85,55.24,23065.0
2020-04-24 15:00:00,55.23,55.46,55.17,55.38,29374.0,55.23,55.46,55.17,55.38,29374.0
2020-04-24 15:30:00,55.41,55.61,55.11,55.19,116897.0,55.41,55.61,55.11,55.19,116897.0
2020-04-27 09:30:00,55.65,56.16,55.52,56.09,14956.0,55.65,56.16,55.52,56.09,14956.0
2020-04-27 10:00:00,56.07,56.75,56.06,56.54,16769.0,56.07,56.75,56.06,56.54,16769.0
2020-04-27 10:30:00,56.67,56.79,56.5,56.72,20415.0,56.67,56.79,56.5,56.72,20415.0
2020-04-27 11:00:00,56.73,57.03,56.72,57.03,19268.0,56.73,57.03,56.72,57.03,19268.0
2020-04-27 11:30:00,56.96,57.21,56.92,57.14,7527.0,56.96,57.21,56.92,57.14,7527.0
2020-04-27 12:00:00,57.16,57.24,56.96,57.05,14043.0,57.16,57.24,56.96,57.05,14043.0
2020-04-27 12:30:00,57.1,57.51,57.08,57.51,18566.0,57.1,57.51,57.08,57.51,18566.0
2020-04-27 13:00:00,57.5,58.53,57.46,58.43,199793.0,57.5,58.53,57.46,58.43,199793.0
2020-04-27 13:30:00,58.46,58.88,58.34,58.52,33916.0,58.46,58.88,58.34,58.52,33916.0
2020-04-27 14:00:00,58.55,58.63,58.25,58.53,73147.0,58.55,58.63,58.25,58.53,73147.0
2020-04-27 14:30:00,58.54,58.97,58.5,58.93,30151.0,58.54,58.97,58.5,58.93,30151.0
2020-04-27 15:00:00,58.96,59.38,58.94,59.04,37235.0,58.96,59.38,58.94,59.04,37235.0
2020-04-27 15:30:00,59.05,59.09,58.45,58.69,96947.0,59.05,59.09,58.45,58.69,96947.0
2020-04-28 09:30:00,61.55,61.92,60.11,60.11,58489.0,61.55,61.92,60.11,60.11,58489.0
2020-04-28 10:00:00,60.08,60.47,59.77,60.16,34693.0,60.08,60.47,59.77,60.16,34693.0
2020-04-28 10:30:00,60.25,60.25,58.92,58.94,20066.0,60.25,60.25,58.92,58.94,20066.0
2020-04-28 11:00:00,58.94,59.09,58.55,58.91,14973.0,58.94,59.09,58.55,58.91,14973.0
2020-04-28 11:30:00,58.94,59.28,58.74,59.28,14294.0,58.94,59.28,58.74,59.28,14294.0
2020-04-28 12:00:00,59.3,59.51,58.99,59.15,10741.0,59.3,59.51,58.99,59.15,10741.0
2020-04-28 12:30:00,59.11,59.9,59.0,59.9,17511.0,59.11,59.9,59.0,59.9,17511.0
2020-04-28 13:00:00,59.9,60.19,59.9,60.16,12559.0,59.9,60.19,59.9,60.16,12559.0
2020-04-28 13:30:00,60.15,60.28,60.04,60.11,10413.0,60.15,60.28,60.04,60.11,10413.0
2020-04-28 14:00:00,60.11,60.17,59.91,60.12,23572.0,60.11,60.17,59.91,60.12,23572.0
2020-04-28 14:30:00,60.13,60.16,59.46,59.56,16225.0,60.13,60.16,59.46,59.56,16225.0
2020-04-28 15:00:00,59.56,59.69,59.43,59.62,18441.0,59.56,59.69,59.43,59.62,18441.0
2020-04-28 15:30:00,59.61,59.63,59.05,59.15,98580.0,59.61,59.63,59.05,59.15,98580.0
2020-04-29 09:30:00,59.93,60.67,59.52,60.42,29472.0,59.93,60.67,59.52,60.42,29472.0
2020-04-29 10:00:00,60.42,61.39,60.28,61.39,18592.0,60.42,61.39,60.28,61.39,18592.0
2020-04-29 10:30:00,61.39,62.04,61.39,61.86,14555.0,61.39,62.04,61.39,61.86,14555.0
2020-04-29 11:00:00,61.8,62.34,61.59,62.32,91799.0,61.8,62.34,61.59,62.32,91799.0
2020-04-29 11:30:00,62.28,62.29,61.56,61.65,19190.0,62.28,62.29,61.56,61.65,19190.0
2020-04-29 12:00:00,61.69,62.04,61.65,61.91,27478.0,61.69,62.04,61.65,61.91,27478.0
2020-04-29 12:30:00,61.93,62.23,61.84,62.14,16636.0,61.93,62.23,61.84,62.14,16636.0
2020-04-29 13:00:00,62.21,62.39,62.0,62.06,19154.0,62.21,62.39,62.0,62.06,19154.0
2020-04-29 13:30:00,62.08,62.16,61.88,61.93,24016.0,62.08,62.16,61.88,61.93,24016.0
2020-04-29 14:00:00,62.04,62.14,61.57,61.8,30183.0,62.04,62.14,61.57,61.8,30183.0
2020-04-29 14:30:00,61.87,61.93,61.73,61.83,35132.0,61.87,61.93,61.73,61.83,35132.0
2020-04-29 15:00:00,61.84,62.35,61.8,62.31,45879.0,61.84,62.35,61.8,62.31,45879.0
2020-04-29 15:30:00,62.3,62.68,61.95,62.07,117990.0,62.3,62.68,61.95,62.07,117990.0
2020-04-30 09:30:00,61.04,64.99,61.02,63.95,99057.0,61.04,64.99,61.02,63.95,99057.0
2020-04-30 10:00:00,63.9,64.88,63.55,64.34,57680.0,63.9,64.88,63.55,64.34,57680.0
2020-04-30 10:30:00,64.28,64.96,64.23,64.96,61384.0,64.28,64.96,64.23,64.96,61384.0
2020-04-30 11:00:00,64.95,65.0,64.03,64.56,50524.0,64.95,65.0,64.03,64.56,50524.0
2020-04-30 11:30:00,64.58,65.04,64.41,64.65,53146.0,64.58,65.04,64.41,64.65,53146.0
2020-04-30 12:00:00,64.62,64.77,64.19,64.69,66111.0,64.62,64.77,64.19,64.69,66111.0
2020-04-30 12:30:00,64.64,64.67,63.92,64.36,36657.0,64.64,64.67,63.92,64.36,36657.0
2020-04-30 13:00:00,64.36,64.95,64.27,64.53,34469.0,64.36,64.95,64.27,64.53,34469.0
2020-04-30 13:30:00,64.51,64.51,63.48,63.89,49996.0,64.51,64.51,63.48,63.89,49996.0
2020-04-30 14:00:00,63.85,63.92,63.34,63.35,35507.0,63.85,63.92,63.34,63.35,35507.0
2020-04-30 14:30:00,63.39,63.77,63.21,63.32,44218.0,63.39,63.77,63.21,63.32,44218.0
2020-04-30 15:00:00,63.34,63.6,63.23,63.53,46466.0,63.34,63.6,63.23,63.53,46466.0
2020-04-30 15:30:00,63.55,63.58,62.88,62.91,177048.0,63.55,63.58,62.88,62.91,177048.0
2020-05-01 09:30:00,61.8,62.97,61.12,61.47,38433.0,61.8,62.97,61.12,61.47,38433.0
2020-05-01 10:00:00,61.66,61.87,61.07,61.18,34079.0,61.66,61.87,61.07,61.18,34079.0
2020-05-01 10:30:00,61.16,61.64,61.01,61.52,34991.0,61.16,61.64,61.01,61.52,34991.0
2020-05-01 11:00:00,61.56,61.61,61.38,61.59,30908.0,61.56,61.61,61.38,61.59,30908.0
2020-05-01 11:30:00,61.55,61.93,61.44,61.87,29204.0,61.55,61.93,61.44,61.87,29204.0
2020-05-01 12:00:00,61.78,62.36,61.5,62.18,32654.0,61.78,62.36,61.5,62.18,32654.0
2020-05-01 12:30:00,62.17,62.29,61.72,61.77,22054.0,62.17,62.29,61.72,61.77,22054.0
2020-05-01 13:00:00,61.83,61.86,60.67,61.05,62756.0,61.83,61.86,60.67,61.05,62756.0
2020-05-01 13:30:00,61.08,61.45,60.07,60.64,44654.0,61.08,61.45,60.07,60.64,44654.0
2020-05-01 14:00:00,60.62,61.28,60.59,61.1,22302.0,60.62,61.28,60.59,61.1,22302.0
2020-05-01 14:30:00,61.05,61.81,61.02,61.62,25217.0,61.05,61.81,61.02,61.62,25217.0
2020-05-01 15:00:00,61.62,62.09,61.59,61.77,34975.0,61.62,62.09,61.59,61.77,34975.0
2020-05-01 15:30:00,61.82,62.41,61.7,62.35,141638.0,61.82,62.41,61.7,62.35,141638.0
2020-05-04 09:30:00,61.34,62.79,61.31,62.62,34590.0,61.34,62.79,61.31,62.62,34590.0
2020-05-04 10:00:00,62.53,63.26,62.46,62.91,34415.0,62.53,63.26,62.46,62.91,34415.0
2020-05-04 10:30:00,62.86,62.86,61.19,61.3,25906.0,62.86,62.86,61.19,61.3,25906.0
2020-05-04 11:00:00,61.22,61.49,60.41,60.67,19211.0,61.22,61.49,60.41,60.67,19211.0
2020-05-04 11:30:00,60.62,60.86,60.4,60.46,17669.0,60.62,60.86,60.4,60.46,17669.0
2020-05-04 12:00:00,60.47,60.69,60.16,60.51,28382.0,60.47,60.69,60.16,60.51,28382.0
2020-05-04 12:30:00,60.53,60.62,60.04,60.28,15676.0,60.53,60.62,60.04,60.28,15676.0
2020-05-04 13:00:00,60.29,60.37,60.01,60.05,17127.0,60.29,60.37,60.01,60.05,17127.0
2020-05-04 13:30:00,60.03,60.06,59.77,60.03,16224.0,60.03,60.06,59.77,60.03,16224.0
2020-05-04 14:00:00,59.95,60.2,59.79,60.06,14234.0,59.95,60.2,59.79,60.06,14234.0
2020-05-04 14:30:00,60.1,60.47,59.96,60.47,31987.0,60.1,60.47,59.96,60.47,31987.0
2020-05-04 15:00:00,60.44,60.84,60.4,60.82,30834.0,60.44,60.84,60.4,60.82,30834.0
2020-05-04 15:30:00,60.84,61.13,60.84,61.04,77683.0,60.84,61.13,60.84,61.04,77683.0
2020-05-05 09:30:00,61.96,63.45,61.96,63.39,20137.0,61.96,63.45,61.96,63.39,20137.0
2020-05-05 10:00:00,63.45,64.14,63.07,63.25,48272.0,63.45,64.14,63.07,63.25,48272.0
2020-05-05 10:30:00,63.16,63.37,62.26,62.42,20469.0,63.16,63.37,62.26,62.42,20469.0
2020-05-05 11:00:00,62.53,62.95,62.41,62.57,15441.0,62.53,62.95,62.41,62.57,15441.0
2020-05-05 11:30:00,62.63,62.94,62.54,62.64,15339.0,62.63,62.94,62.54,62.64,15339.0
2020-05-05 12:00:00,62.61,62.63,62.12,62.12,14697.0,62.61,62.63,62.12,62.12,14697.0
2020-05-05 12:30:00,62.18,62.27,61.76,61.8,16379.0,62.18,62.27,61.76,61.8,16379.0
2020-05-05 13:00:00,61.82,61.95,61.69,61.84,13390.0,61.82,61.95,61.69,61.84,13390.0
2020-05-05 13:30:00,61.87,61.93,61.58,61.58,11306.0,61.87,61.93,61.58,61.58,11306.0
2020-05-05 14:00:00,61.58,62.0,61.55,61.89,16212.0,61.58,62.0,61.55,61.89,16212.0
2020-05-05 14:30:00,61.89,62.09,61.89,62.09,17121.0,61.89,62.09,61.89,62.09,17121.0
2020-05-05 15:00:00,62.1,62.19,61.67,61.79,44815.0,62.1,62.19,61.67,61.79,44815.0
2020-05-05 15:30:00,61.78,61.81,61.34,61.38,86248.0,61.78,61.81,61.34,61.38,86248.0
2020-05-06 09:30:00,62.02,62.36,61.17,61.19,13989.0,62.02,62.36,61.17,61.19,13989.0
2020-05-06 10:00:00,61.3,61.35,60.61,61.23,15622.0,61.3,61.35,60.61,61.23,15622.0
2020-05-06 10:30:00,61.18,61.34,60.95,60.96,32673.0,61.18,61.34,60.95,60.96,32673.0
2020-05-06 11:00:00,60.97,61.03,60.41,60.51,19627.0,60.97,61.03,60.41,60.51,19627.0
2020-05-06 11:30:00,60.57,61.04,60.49,61.04,12056.0,60.57,61.04,60.49,61.04,12056.0
2020-05-06 12:00:00,61.02,61.2,60.91,61.05,14513.0,61.02,61.2,60.91,61.05,14513.0
2020-05-06 12:30:00,61.09,61.19,60.92,61.0,10102.0,61.09,61.19,60.92,61.0,10102.0
2020-05-06 13:00:00,60.93,61.09,60.78,61.0,18209.0,60.93,61.09,60.78,61.0,18209.0
2020-05-06 13:30:00,61.02,61.32,61.02,61.26,12727.0,61.02,61.32,61.02,61.26,12727.0
2020-05-06 14:00:00,61.28,61.28,60.99,61.02,14067.0,61.28,61.28,60.99,61.02,14067.0
2020-05-06 14:30:00,60.97,61.27,60.95,61.21,16776.0,60.97,61.27,60.95,61.21,16776.0
2020-05-06 15:00:00,61.21,61.29,61.05,61.12,36192.0,61.21,61.29,61.05,61.12,36192.0
2020-05-06 15:30:00,61.1,61.14,60.48,60.54,84297.0,61.1,61.14,60.48,60.54,84297.0
2020-05-07 09:30:00,62.02,62.76,61.86,62.43,10034.0,62.02,62.76,61.86,62.43,10034.0
2020-05-07 10:00:00,62.51,62.51,61.69,62.12,9982.0,62.51,62.51,61.69,62.12,9982.0
2020-05-07 10:30:00,62.04,62.55,62.03,62.19,13351.0,62.04,62.55,62.03,62.19,13351.0
2020-05-07 11:00:00,62.23,62.48,62.22,62.4,12890.0,62.23,62.48,62.22,62.4,12890.0
2020-05-07 11:30:00,62.45,62.93,62.41,62.87,10237.0,62.45,62.93,62.41,62.87,10237.0
2020-05-07 12:00:00,62.84,62.97,62.51,62.62,11717.0,62.84,62.97,62.51,62.62,11717.0
2020-05-07 12:30:00,62.66,62.68,61.97,62.19,10782.0,62.66,62.68,61.97,62.19,10782.0
2020-05-07 13:00:00,62.21,62.42,62.2,62.28,15666.0,62.21,62.42,62.2,62.28,15666.0
2020-05-07 13:30:00,62.33,62.43,62.18,62.23,7558.0,62.33,62.43,62.18,62.23,7558.0
2020-05-07 14:00:00,62.2,62.37,62.18,62.3,9220.0,62.2,62.37,62.18,62.3,9220.0
2020-05-07 14:30:00,62.31,62.35,62.07,62.29,13789.0,62.31,62.35,62.07,62.29,13789.0
2020-05-07 15:00:00,62.29,62.5,62.15,62.5,27339.0,62.29,62.5,62.15,62.5,27339.0
2020-05-07 15:30:00,62.5,62.51,61.91,62.14,65980.0,62.5,62.51,61.91,62.14,65980.0
2020-05-08 09:30:00,63.1,64.1,63.04,63.99,13952.0,63.1,64.1,63.04,63.99,13952.0
2020-05-08 10:00:00,64.05,64.29,63.86,63.86,11928.0,64.05,64.29,63.86,63.86,11928.0
2020-05-08 10:30:00,63.95,64.02,63.57,63.63,29594.0,63.95,64.02,63.57,63.63,29594.0
2020-05-08 11:00:00,63.59,64.09,63.48,64.03,11057.0,63.59,64.09,63.48,64.03,11057.0
2020-05-08 11:30:00,64.07,64.45,64.05,64.4,16583.0,64.07,64.45,64.05,64.4,16583.0
2020-05-08 12:00:00,64.41,64.6,64.32,64.6,27423.0,64.41,64.6,64.32,64.6,27423.0
2020-05-08 12:30:00,64.63,64.68,64.41,64.42,17987.0,64.63,64.68,64.41,64.42,17987.0
2020-05-08 13:00:00,64.42,64.56,64.3,64.51,16125.0,64.42,64.56,64.3,64.51,16125.0
2020-05-08 13:30:00,64.53,64.69,64.49,64.61,15439.0,64.53,64.69,64.49,64.61,15439.0
2020-05-08 14:00:00,64.6,64.71,64.46,64.67,15436.0,64.6,64.71,64.46,64.67,15436.0
2020-05-08 14:30:00,64.67,64.89,64.65,64.89,32214.0,64.67,64.89,64.65,64.89,32214.0
2020-05-08 15:00:00,64.91,65.1,64.85,65.07,62846.0,64.91,65.1,64.85,65.07,62846.0
2020-05-08 15:30:00,65.11,65.63,65.06,65.48,120449.0,65.11,65.63,65.06,65.48,120449.0
2020-05-11 09:30:00,64.49,64.62,63.41,63.42,37821.0,64.49,64.62,63.41,63.42,37821.0
2020-05-11 10:00:00,63.54,63.75,63.25,63.68,30045.0,63.54,63.75,63.25,63.68,30045.0
2020-05-11 10:30:00,63.66,64.08,63.58,63.58,23620.0,63.66,64.08,63.58,63.58,23620.0
2020-05-11 11:00:00,63.59,64.19,63.56,64.16,31446.0,63.59,64.19,63.56,64.16,31446.0
2020-05-11 11:30:00,64.16,64.46,64.08,64.44,18917.0,64.16,64.46,64.08,64.44,18917.0
2020-05-11 12:00:00,64.5,64.76,64.42,64.74,37736.0,64.5,64.76,64.42,64.74,37736.0
2020-05-11 12:30:00,64.72,64.81,64.57,64.81,19131.0,64.72,64.81,64.57,64.81,19131.0
2020-05-11 13:00:00,64.81,65.07,64.72,65.05,22704.0,64.81,65.07,64.72,65.05,22704.0
2020-05-11 13:30:00,65.05,65.22,64.91,64.95,27822.0,65.05,65.22,64.91,64.95,27822.0
2020-05-11 14:00:00,64.95,65.09,64.86,64.96,36431.0,64.95,65.09,64.86,64.96,36431.0
2020-05-11 14:30:00,64.98,65.12,64.81,64.95,43726.0,64.98,65.12,64.81,64.95,43726.0
2020-05-11 15:00:00,64.95,65.05,64.74,64.8,31560.0,64.95,65.05,64.74,64.8,31560.0
2020-05-11 15:30:00,64.8,64.81,64.16,64.28,140529.0,64.8,64.81,64.16,64.28,140529.0
2020-05-12 09:30:00,64.14,64.55,63.54,64.09,34710.0,64.14,64.55,63.54,64.09,34710.0
2020-05-12 10:00:00,64.18,64.18,63.57,63.63,18835.0,64.18,64.18,63.57,63.63,18835.0
2020-05-12 10:30:00,63.62,63.84,63.48,63.66,50558.0,63.62,63.84,63.48,63.66,50558.0
2020-05-12 11:00:00,63.66,64.14,63.45,63.9,43802.0,63.66,64.14,63.45,63.9,43802.0
2020-05-12 11:30:00,63.9,63.99,63.68,63.97,15311.0,63.9,63.99,63.68,63.97,15311.0
2020-05-12 12:00:00,63.97,64.12,63.81,64.11,11729.0,63.97,64.12,63.81,64.11,11729.0
2020-05-12 12:30:00,64.09,64.13,63.99,64.1,17930.0,64.09,64.13,63.99,64.1,17930.0
2020-05-12 13:00:00,64.08,64.18,63.21,63.27,70151.0,64.08,64.18,63.21,63.27,70151.0
2020-05-12 13:30:00,63.28,63.36,63.11,63.26,22172.0,63.28,63.36,63.11,63.26,22172.0
2020-05-12 14:00:00,63.26,63.34,62.97,63.07,21118.0,63.26,63.34,62.97,63.07,21118.0
2020-05-12 14:30:00,63.05,63.11,62.74,62.74,27881.0,63.05,63.11,62.74,62.74,27881.0
2020-05-12 15:00:00,62.74,62.96,62.54,62.59,32216.0,62.74,62.96,62.54,62.59,32216.0
2020-05-12 15:30:00,62.62,62.64,61.76,61.77,105824.0,62.62,62.64,61.76,61.77,105824.0
2020-05-13 09:30:00,61.44,61.98,60.49,61.05,34579.0,61.44,61.98,60.49,61.05,34579.0
2020-05-13 10:00:00,61.14,61.3,60.81,61.19,22741.0,61.14,61.3,60.81,61.19,22741.0
2020-05-13 10:30:00,60.99,61.3,60.78,60.78,17508.0,60.99,61.3,60.78,60.78,17508.0
2020-05-13 11:00:00,60.78,60.89,60.32,60.48,21205.0,60.78,60.89,60.32,60.48,21205.0
2020-05-13 11:30:00,60.52,60.68,60.07,60.43,20364.0,60.52,60.68,60.07,60.43,20364.0
2020-05-13 12:00:00,60.43,60.58,59.95,60.54,31374.0,60.43,60.58,59.95,60.54,31374.0
2020-05-13 12:30:00,60.55,60.69,60.3,60.64,21370.0,60.55,60.69,60.3,60.64,21370.0
2020-05-13 13:00:00,60.64,61.12,60.34,60.87,83609.0,60.64,61.12,60.34,60.87,83609.0
2020-05-13 13:30:00,60.85,60.96,60.48,60.48,38835.0,60.85,60.96,60.48,60.48,38835.0
2020-05-13 14:00:00,60.52,60.93,60.17,60.87,28277.0,60.52,60.93,60.17,60.87,28277.0
2020-05-13 14:30:00,60.88,60.96,60.57,60.61,164337.0,60.88,60.96,60.57,60.61,164337.0
2020-05-13 15:00:00,60.61,60.7,59.77,60.18,68684.0,60.61,60.7,59.77,60.18,68684.0
2020-05-13 15:30:00,60.14,60.6,59.98,60.48,120973.0,60.14,60.6,59.98,60.48,120973.0
2020-05-14 09:30:00,59.22,59.87,58.19,58.31,24345.0,59.22,59.87,58.19,58.31,24345.0
2020-05-14 10:00:00,58.31,59.24,58.15,59.06,33730.0,58.31,59.24,58.15,59.06,33730.0
2020-05-14 10:30:00,59.0,60.62,59.0,60.45,33904.0,59.0,60.62,59.0,60.45,33904.0
2020-05-14 11:00:00,60.48,60.76,60.09,60.17,25112.0,60.48,60.76,60.09,60.17,25112.0
2020-05-14 11:30:00,60.15,60.24,59.46,59.85,42968.0,60.15,60.24,59.46,59.85,42968.0
2020-05-14 12:00:00,59.85,60.1,59.7,59.94,24096.0,59.85,60.1,59.7,59.94,24096.0
2020-05-14 12:30:00,59.98,60.54,59.9,60.46,16211.0,59.98,60.54,59.9,60.46,16211.0
2020-05-14 13:00:00,60.5,60.95,60.33,60.95,19417.0,60.5,60.95,60.33,60.95,19417.0
2020-05-14 13:30:00,60.97,60.97,60.26,60.26,17024.0,60.97,60.97,60.26,60.26,17024.0
2020-05-14 14:00:00,60.24,60.61,60.18,60.61,18073.0,60.24,60.61,60.18,60.61,18073.0
2020-05-14 14:30:00,60.6,60.68,60.24,60.61,22654.0,60.6,60.68,60.24,60.61,22654.0
2020-05-14 15:00:00,60.58,61.06,60.56,61.03,26018.0,60.58,61.06,60.56,61.03,26018.0
2020-05-14 15:30:00,61.04,61.66,60.82,61.44,76818.0,61.04,61.66,60.82,61.44,76818.0
2020-05-15 09:30:00,60.61,61.59,60.46,61.16,31386.0,60.61,61.59,60.46,61.16,31386.0
2020-05-15 10:00:00,61.17,61.66,60.78,61.5,12373.0,61.17,61.66,60.78,61.5,12373.0
2020-05-15 10:30:00,61.5,61.91,60.98,61.01,21295.0,61.5,61.91,60.98,61.01,21295.0
2020-05-15 11:00:00,60.95,60.95,60.48,60.62,11012.0,60.95,60.95,60.48,60.62,11012.0
2020-05-15 11:30:00,60.6,61.26,60.59,61.18,24182.0,60.6,61.26,60.59,61.18,24182.0
2020-05-15 12:00:00,61.17,61.51,61.11,61.47,13643.0,61.17,61.51,61.11,61.47,13643.0
2020-05-15 12:30:00,61.42,61.8,61.38,61.57,29642.0,61.42,61.8,61.38,61.57,29642.0
2020-05-15 13:00:00,61.72,61.94,61.57,61.71,16912.0,61.72,61.94,61.57,61.71,16912.0
2020-05-15 13:30:00,61.7,61.91,61.57,61.89,19881.0,61.7,61.91,61.57,61.89,19881.0
2020-05-15 14:00:00,61.89,62.05,61.76,61.93,16033.0,61.89,62.05,61.76,61.93,16033.0
2020-05-15 14:30:00,61.93,61.93,61.41,61.41,21334.0,61.93,61.93,61.41,61.41,21334.0
2020-05-15 15:00:00,61.49,61.77,61.42,61.59,26742.0,61.49,61.77,61.42,61.59,26742.0
2020-05-15 15:30:00,61.65,61.8,61.14,61.74,85452.0,61.65,61.8,61.14,61.74,85452.0
2020-05-18 09:30:00,64.1,65.67,63.91,65.34,39586.0,64.1,65.67,63.91,65.34,39586.0
2020-05-18 10:00:00,65.34,65.4,64.85,65.13,20667.0,65.34,65.4,64.85,65.13,20667.0
2020-05-18 10:30:00,65.15,65.7,65.03,65.35,35114.0,65.15,65.7,65.03,65.35,35114.0
2020-05-18 11:00:00,65.37,66.21,65.37,66.06,16824.0,65.37,66.21,65.37,66.06,16824.0
2020-05-18 11:30:00,66.04,66.04,65.71,65.89,18890.0,66.04,66.04,65.71,65.89,18890.0
2020-05-18 12:00:00,65.88,66.06,65.46,65.74,25917.0,65.88,66.06,65.46,65.74,25917.0
2020-05-18 12:30:00,65.74,65.93,65.45,65.93,24672.0,65.74,65.93,65.45,65.93,24672.0
2020-05-18 13:00:00,65.94,66.37,65.79,66.3,61056.0,65.94,66.37,65.79,66.3,61056.0
2020-05-18 13:30:00,66.23,66.25,65.86,65.86,37463.0,66.23,66.25,65.86,65.86,37463.0
2020-05-18 14:00:00,65.85,65.88,65.39,65.64,18228.0,65.85,65.88,65.39,65.64,18228.0
2020-05-18 14:30:00,65.68,65.98,65.67,65.8,37576.0,65.68,65.98,65.67,65.8,37576.0
2020-05-18 15:00:00,65.78,66.21,65.78,66.19,26406.0,65.78,66.21,65.78,66.19,26406.0
2020-05-18 15:30:00,66.18,66.34,65.84,65.93,92557.0,66.18,66.34,65.84,65.93,92557.0
2020-05-19 09:30:00,65.59,66.04,65.39,65.76,53647.0,65.59,66.04,65.39,65.76,53647.0
2020-05-19 10:00:00,65.78,66.39,65.59,66.03,58264.0,65.78,66.39,65.59,66.03,58264.0
2020-05-19 10:30:00,66.05,66.19,65.65,65.94,43088.0,66.05,66.19,65.65,65.94,43088.0
2020-05-19 11:00:00,65.99,66.73,65.99,66.52,64925.0,65.99,66.73,65.99,66.52,64925.0
2020-05-19 11:30:00,66.52,66.63,66.1,66.28,44213.0,66.52,66.63,66.1,66.28,44213.0
2020-05-19 12:00:00,66.33,66.58,66.22,66.32,20317.0,66.33,66.58,66.22,66.32,20317.0
2020-05-19 12:30:00,66.35,66.51,66.25,66.45,15292.0,66.35,66.51,66.25,66.45,15292.0
2020-05-19 13:00:00,66.47,66.65,66.36,66.62,25282.0,66.47,66.65,66.36,66.62,25282.0
2020-05-19 13:30:00,66.61,66.92,66.6,66.88,16479.0,66.61,66.92,66.6,66.88,16479.0
2020-05-19 14:00:00,66.91,67.45,66.83,67.3,18914.0,66.91,67.45,66.83,67.3,18914.0
2020-05-19 14:30:00,67.31,67.36,66.53,66.53,26446.0,67.31,67.36,66.53,66.53,26446.0
2020-05-19 15:00:00,66.63,67.19,66.63,66.87,29974.0,66.63,67.19,66.63,66.87,29974.0
2020-05-19 15:30:00,66.87,66.96,65.68,65.75,119436.0,66.87,66.96,65.68,65.75,119436.0
2020-05-20 09:30:00,66.81,68.08,66.71,67.62,22060.0,66.81,68.08,66.71,67.62,22060.0
2020-05-20 10:00:00,67.67,67.99,67.46,67.52,21164.0,67.67,67.99,67.46,67.52,21164.0
2020-05-20 10:30:00,67.53,68.07,67.47,67.71,16525.0,67.53,68.07,67.47,67.71,16525.0
2020-05-20 11:00:00,67.72,68.34,67.59,68.07,19680.0,67.72,68.34,67.59,68.07,19680.0
2020-05-20 11:30:00,68.17,68.3,67.91,67.94,17030.0,68.17,68.3,67.91,67.94,17030.0
2020-05-20 12:00:00,67.9,68.13,67.72,68.12,41321.0,67.9,68.13,67.72,68.12,41321.0
2020-05-20 12:30:00,68.07,68.19,67.63,67.97,21696.0,68.07,68.19,67.63,67.97,21696.0
2020-05-20 13:00:00,68.01,68.01,67.47,67.52,13752.0,68.01,68.01,67.47,67.52,13752.0
2020-05-20 13:30:00,67.52,67.52,67.29,67.32,13355.0,67.52,67.52,67.29,67.32,13355.0
2020-05-20 14:00:00,67.3,67.74,67.11,67.46,20764.0,67.3,67.74,67.11,67.46,20764.0
2020-05-20 14:30:00,67.46,67.71,67.42,67.6,29616.0,67.46,67.71,67.42,67.6,29616.0
2020-05-20 15:00:00,67.59,67.62,67.09,67.62,31489.0,67.59,67.62,67.09,67.62,31489.0
2020-05-20 15:30:00,67.63,67.88,67.4,67.79,104375.0,67.63,67.88,67.4,67.79,104375.0
2020-05-21 09:30:00,67.56,68.34,67.46,67.94,34103.0,67.56,68.34,67.46,67.94,34103.0
2020-05-21 10:00:00,68.01,68.18,67.85,67.95,26303.0,68.01,68.18,67.85,67.95,26303.0
2020-05-21 10:30:00,67.88,67.99,67.31,67.91,26138.0,67.88,67.99,67.31,67.91,26138.0
2020-05-21 11:00:00,67.89,67.89,67.08,67.23,27409.0,67.89,67.89,67.08,67.23,27409.0
2020-05-21 11:30:00,67.28,67.72,67.24,67.62,20029.0,67.28,67.72,67.24,67.62,20029.0
2020-05-21 12:00:00,67.61,67.81,67.59,67.72,14803.0,67.61,67.81,67.59,67.72,14803.0
2020-05-21 12:30:00,67.66,67.75,67.42,67.58,11570.0,67.66,67.75,67.42,67.58,11570.0
2020-05-21 13:00:00,67.6,67.76,67.51,67.67,15126.0,67.6,67.76,67.51,67.67,15126.0
2020-05-21 13:30:00,67.64,67.68,67.56,67.6,6780.0,67.64,67.68,67.56,67.6,6780.0
2020-05-21 14:00:00,67.59,67.67,67.52,67.64,12462.0,67.59,67.67,67.52,67.64,12462.0
2020-05-21 14:30:00,67.62,67.66,67.42,67.5,32026.0,67.62,67.66,67.42,67.5,32026.0
2020-05-21 15:00:00,67.52,67.69,67.49,67.57,22635.0,67.52,67.69,67.49,67.57,22635.0
2020-05-21 15:30:00,67.54,67.6,67.05,67.29,85883.0,67.54,67.6,67.05,67.29,85883.0
2020-05-22 09:30:00,67.03,67.03,66.36,66.53,34036.0,67.03,67.03,66.36,66.53,34036.0
2020-05-22 10:00:00,66.53,66.53,65.99,66.33,23150.0,66.53,66.53,65.99,66.33,23150.0
2020-05-22 10:30:00,66.33,66.46,65.89,65.95,13893.0,66.33,66.46,65.89,65.95,13893.0
2020-05-22 11:00:00,65.96,66.2,65.91,66.09,17161.0,65.96,66.2,65.91,66.09,17161.0
2020-05-22 11:30:00,66.08,66.43,66.01,66.34,11544.0,66.08,66.43,66.01,66.34,11544.0
2020-05-22 12:00:00,66.39,66.45,66.22,66.41,12644.0,66.39,66.45,66.22,66.41,12644.0
2020-05-22 12:30:00,66.43,66.5,66.36,66.46,4797.0,66.43,66.5,66.36,66.46,4797.0
2020-05-22 13:00:00,66.46,66.58,66.31,66.54,11110.0,66.46,66.58,66.31,66.54,11110.0
2020-05-22 13:30:00,66.5,66.53,66.34,66.51,11091.0,66.5,66.53,66.34,66.51,11091.0
2020-05-22 14:00:00,66.5,66.73,66.48,66.63,10731.0,66.5,66.73,66.48,66.63,10731.0
2020-05-22 14:30:00,66.64,66.64,66.46,66.62,16496.0,66.64,66.64,66.46,66.62,16496.0
2020-05-22 15:00:00,66.62,66.63,66.44,66.44,21218.0,66.62,66.63,66.44,66.44,21218.0
2020-05-22 15:30:00,66.44,66.78,66.38,66.52,79017.0,66.44,66.78,66.38,66.52,79017.0
2020-05-26 09:30:00,68.99,70.41,68.95,69.64,77123.0,68.99,70.41,68.95,69.64,77123.0
2020-05-26 10:00:00,69.64,70.27,69.51,70.05,42054.0,69.64,70.27,69.51,70.05,42054.0
2020-05-26 10:30:00,70.07,70.78,69.92,70.33,117314.0,70.07,70.78,69.92,70.33,117314.0
2020-05-26 11:00:00,70.36,70.41,70.03,70.08,55410.0,70.36,70.41,70.03,70.08,55410.0
2020-05-26 11:30:00,70.11,70.11,69.82,70.03,28773.0,70.11,70.11,69.82,70.03,28773.0
2020-05-26 12:00:00,70.08,70.89,70.08,70.45,95289.0,70.08,70.89,70.08,70.45,95289.0
2020-05-26 12:30:00,70.42,71.08,70.3,71.08,20106.0,70.42,71.08,70.3,71.08,20106.0
2020-05-26 13:00:00,71.03,71.06,70.63,70.68,32788.0,71.03,71.06,70.63,70.68,32788.0
2020-05-26 13:30:00,70.68,70.79,70.55,70.69,12892.0,70.68,70.79,70.55,70.69,12892.0
2020-05-26 14:00:00,70.67,70.99,70.65,70.87,10865.0,70.67,70.99,70.65,70.87,10865.0
2020-05-26 14:30:00,70.88,71.2,70.83,71.17,14186.0,70.88,71.2,70.83,71.17,14186.0
2020-05-26 15:00:00,71.17,71.28,71.05,71.2,32561.0,71.17,71.28,71.05,71.2,32561.0
2020-05-26 15:30:00,71.18,71.28,70.07,70.34,90680.0,71.18,71.28,70.07,70.34,90680.0
2020-05-27 09:30:00,71.46,72.11,71.01,71.34,22065.0,71.46,72.11,71.01,71.34,22065.0
2020-05-27 10:00:00,71.35,71.53,70.89,71.26,27688.0,71.35,71.53,70.89,71.26,27688.0
2020-05-27 10:30:00,71.17,71.2,69.99,70.38,19756.0,71.17,71.2,69.99,70.38,19756.0
2020-05-27 11:00:00,70.43,70.43,69.93,70.23,39210.0,70.43,70.43,69.93,70.23,39210.0
2020-05-27 11:30:00,70.25,70.72,69.98,70.69,21399.0,70.25,70.72,69.98,70.69,21399.0
2020-05-27 12:00:00,70.69,70.7,70.23,70.23,18963.0,70.69,70.7,70.23,70.23,18963.0
2020-05-27 12:30:00,70.25,70.46,70.15,70.29,24639.0,70.25,70.46,70.15,70.29,24639.0
2020-05-27 13:00:00,70.28,70.4,70.06,70.26,23095.0,70.28,70.4,70.06,70.26,23095.0
2020-05-27 13:30:00,70.26,70.26,69.91,70.05,30319.0,70.26,70.26,69.91,70.05,30319.0
2020-05-27 14:00:00,70.02,70.51,70.0,70.44,27032.0,70.02,70.51,70.0,70.44,27032.0
2020-05-27 14:30:00,70.41,70.44,70.17,70.33,21131.0,70.41,70.44,70.17,70.33,21131.0
2020-05-27 15:00:00,70.33,70.67,70.31,70.67,35609.0,70.33,70.67,70.31,70.67,35609.0
2020-05-27 15:30:00,70.7,71.16,70.48,71.06,87978.0,70.7,71.16,70.48,71.06,87978.0
2020-05-28 09:30:00,71.29,71.51,69.91,70.01,40434.0,71.29,71.51,69.91,70.01,40434.0
2020-05-28 10:00:00,70.01,70.09,69.64,69.75,48997.0,70.01,70.09,69.64,69.75,48997.0
2020-05-28 10:30:00,69.8,70.0,69.63,69.66,34846.0,69.8,70.0,69.63,69.66,34846.0
2020-05-28 11:00:00,69.69,69.77,69.31,69.45,112685.0,69.69,69.77,69.31,69.45,112685.0
2020-05-28 11:30:00,69.45,69.84,69.35,69.84,16222.0,69.45,69.84,69.35,69.84,16222.0
2020-05-28 12:00:00,69.89,69.91,69.35,69.47,38530.0,69.89,69.91,69.35,69.47,38530.0
2020-05-28 12:30:00,69.41,69.73,69.22,69.51,202535.0,69.41,69.73,69.22,69.51,202535.0
2020-05-28 13:00:00,69.49,69.49,69.06,69.3,21244.0,69.49,69.49,69.06,69.3,21244.0
2020-05-28 13:30:00,69.3,69.33,69.06,69.31,18698.0,69.3,69.33,69.06,69.31,18698.0
2020-05-28 14:00:00,69.34,69.58,69.3,69.38,16996.0,69.34,69.58,69.3,69.38,16996.0
2020-05-28 14:30:00,69.41,69.41,68.83,69.04,23761.0,69.41,69.41,68.83,69.04,23761.0
2020-05-28 15:00:00,69.04,69.11,68.47,68.49,41220.0,69.04,69.11,68.47,68.49,41220.0
2020-05-28 15:30:00,68.52,68.56,67.63,67.84,116516.0,68.52,68.56,67.63,67.84,116516.0
2020-05-29 09:30:00,67.54,67.9,67.09,67.6,21385.0,67.54,67.9,67.09,67.6,21385.0
2020-05-29 10:00:00,67.65,68.29,67.42,67.62,41783.0,67.65,68.29,67.42,67.62,41783.0
2020-05-29 10:30:00,67.69,67.79,67.38,67.46,29705.0,67.69,67.79,67.38,67.46,29705.0
2020-05-29 11:00:00,67.47,67.63,67.38,67.44,20953.0,67.47,67.63,67.38,67.44,20953.0
2020-05-29 11:30:00,67.36,67.38,67.06,67.06,14124.0,67.36,67.38,67.06,67.06,14124.0
2020-05-29 12:00:00,67.09,67.38,67.09,67.35,21682.0,67.09,67.38,67.09,67.35,21682.0
2020-05-29 12:30:00,67.34,67.56,67.06,67.48,22272.0,67.34,67.56,67.06,67.48,22272.0
2020-05-29 13:00:00,67.44,67.68,67.4,67.56,40038.0,67.44,67.68,67.4,67.56,40038.0
2020-05-29 13:30:00,67.55,67.55,67.07,67.26,18067.0,67.55,67.55,67.07,67.26,18067.0
2020-05-29 14:00:00,67.26,67.84,67.2,67.79,18984.0,67.26,67.84,67.2,67.79,18984.0
2020-05-29 14:30:00,67.85,68.45,67.55,68.45,32716.0,67.85,68.45,67.55,68.45,32716.0
2020-05-29 15:00:00,68.59,68.89,68.4,68.4,42197.0,68.59,68.89,68.4,68.4,42197.0
2020-05-29 15:30:00,68.39,69.33,68.25,69.08,216067.0,68.39,69.33,68.25,69.08,216067.0
2020-06-01 09:30:00,68.98,69.62,68.47,69.22,34996.0,68.98,69.62,68.47,69.22,34996.0
2020-06-01 10:00:00,69.26,70.15,69.26,70.15,14120.0,69.26,70.15,69.26,70.15,14120.0
2020-06-01 10:30:00,70.12,70.32,70.01,70.32,9616.0,70.12,70.32,70.01,70.32,9616.0
2020-06-01 11:00:00,70.24,70.26,69.66,69.67,9055.0,70.24,70.26,69.66,69.67,9055.0
2020-06-01 11:30:00,69.63,69.8,69.5,69.77,6280.0,69.63,69.8,69.5,69.77,6280.0
2020-06-01 12:00:00,69.73,70.17,69.62,69.91,15727.0,69.73,70.17,69.62,69.91,15727.0
2020-06-01 12:30:00,70.13,70.18,69.84,70.01,17325.0,70.13,70.18,69.84,70.01,17325.0
2020-06-01 13:00:00,70.05,70.36,70.02,70.32,11600.0,70.05,70.36,70.02,70.32,11600.0
2020-06-01 13:30:00,70.34,70.43,70.29,70.31,7957.0,70.34,70.43,70.29,70.31,7957.0
2020-06-01 14:00:00,70.29,70.29,69.81,69.81,11693.0,70.29,70.29,69.81,69.81,11693.0
2020-06-01 14:30:00,69.79,69.83,69.64,69.83,26422.0,69.79,69.83,69.64,69.83,26422.0
2020-06-01 15:00:00,69.83,69.97,69.79,69.91,24820.0,69.83,69.97,69.79,69.91,24820.0
2020-06-01 15:30:00,69.91,70.0,69.48,69.63,61400.0,69.91,70.0,69.48,69.63,61400.0
2020-06-02 09:30:00,70.66,70.68,69.8,70.28,18791.0,70.66,70.68,69.8,70.28,18791.0
2020-06-02 10:00:00,70.4,70.78,70.2,70.75,15830.0,70.4,70.78,70.2,70.75,15830.0
2020-06-02 10:30:00,70.74,70.74,69.91,70.08,8497.0,70.74,70.74,69.91,70.08,8497.0
2020-06-02 11:00:00,70.17,70.23,69.78,70.13,10405.0,70.17,70.23,69.78,70.13,10405.0
2020-06-02 11:30:00,70.16,70.59,70.14,70.38,9047.0,70.16,70.59,70.14,70.38,9047.0
2020-06-02 12:00:00,70.4,70.84,70.33,70.84,9053.0,70.4,70.84,70.33,70.84,9053.0
2020-06-02 12:30:00,70.81,70.81,70.53,70.53,7762.0,70.81,70.81,70.53,70.53,7762.0
2020-06-02 13:00:00,70.5,70.72,70.49,70.67,8158.0,70.5,70.72,70.49,70.67,8158.0
2020-06-02 13:30:00,70.64,70.64,70.33,70.44,11768.0,70.64,70.64,70.33,70.44,11768.0
2020-06-02 14:00:00,70.45,70.46,70.15,70.19,17925.0,70.45,70.46,70.15,70.19,17925.0
2020-06-02 14:30:00,70.15,70.43,69.83,70.4,15191.0,70.15,70.43,69.83,70.4,15191.0
2020-06-02 15:00:00,70.39,70.55,70.12,70.28,17557.0,70.39,70.55,70.12,70.28,17557.0
2020-06-02 15:30:00,70.33,70.58,70.16,70.58,78088.0,70.33,70.58,70.16,70.58,78088.0
2020-06-03 09:30:00,71.49,72.44,71.49,72.22,20750.0,71.49,72.44,71.49,72.22,20750.0
2020-06-03 10:00:00,72.23,72.58,72.03,72.58,15969.0,72.23,72.58,72.03,72.58,15969.0
2020-06-03 10:30:00,72.56,72.89,72.39,72.88,24590.0,72.56,72.89,72.39,72.88,24590.0
2020-06-03 11:00:00,72.87,73.08,72.74,72.95,32201.0,72.87,73.08,72.74,72.95,32201.0
2020-06-03 11:30:00,72.95,73.18,72.92,73.18,39957.0,72.95,73.18,72.92,73.18,39957.0
2020-06-03 12:00:00,73.19,73.35,73.06,73.26,15902.0,73.19,73.35,73.06,73.26,15902.0
2020-06-03 12:30:00,73.27,73.31,73.0,73.2,14029.0,73.27,73.31,73.0,73.2,14029.0
2020-06-03 13:00:00,73.22,73.65,73.22,73.6,10875.0,73.22,73.65,73.22,73.6,10875.0
2020-06-03 13:30:00,73.58,73.58,73.3,73.36,8981.0,73.58,73.58,73.3,73.36,8981.0
2020-06-03 14:00:00,73.37,73.75,73.37,73.57,13912.0,73.37,73.75,73.37,73.57,13912.0
2020-06-03 14:30:00,73.56,73.57,73.24,73.34,15957.0,73.56,73.57,73.24,73.34,15957.0
2020-06-03 15:00:00,73.34,73.61,73.24,73.54,22839.0,73.34,73.61,73.24,73.54,22839.0
2020-06-03 15:30:00,73.48,73.6,73.35,73.49,46150.0,73.48,73.6,73.35,73.49,46150.0
2020-06-04 09:30:00,72.53,72.88,72.21,72.61,67365.0,72.53,72.88,72.21,72.61,67365.0
2020-06-04 10:00:00,72.67,73.59,72.62,73.56,18409.0,72.67,73.59,72.62,73.56,18409.0
2020-06-04 10:30:00,73.62,74.0,73.52,73.99,12358.0,73.62,74.0,73.52,73.99,12358.0
2020-06-04 11:00:00,73.99,73.99,73.01,73.22,13942.0,73.99,73.99,73.01,73.22,13942.0
2020-06-04 11:30:00,73.21,73.41,73.05,73.37,11324.0,73.21,73.41,73.05,73.37,11324.0
2020-06-04 12:00:00,73.33,73.51,73.22,73.39,10634.0,73.33,73.51,73.22,73.39,10634.0
2020-06-04 12:30:00,73.39,73.39,72.97,73.19,13104.0,73.39,73.39,72.97,73.19,13104.0
2020-06-04 13:00:00,73.19,73.22,72.87,73.06,22332.0,73.19,73.22,72.87,73.06,22332.0
2020-06-04 13:30:00,73.13,73.7,73.1,73.69,10064.0,73.13,73.7,73.1,73.69,10064.0
2020-06-04 14:00:00,73.64,73.72,73.36,73.68,9393.0,73.64,73.72,73.36,73.68,9393.0
2020-06-04 14:30:00,73.72,73.72,73.34,73.34,13289.0,73.72,73.72,73.34,73.34,13289.0
2020-06-04 15:00:00,73.37,73.46,73.01,73.23,15825.0,73.37,73.46,73.01,73.23,15825.0
2020-06-04 15:30:00,73.23,73.92,73.22,73.82,53038.0,73.23,73.92,73.22,73.82,53038.0
2020-06-05 09:30:00,76.79,77.43,76.28,76.37,19982.0,76.79,77.43,76.28,76.37,19982.0
2020-06-05 10:00:00,76.46,77.22,76.37,76.72,50899.0,76.46,77.22,76.37,76.72,50899.0
2020-06-05 10:30:00,76.7,76.86,76.5,76.63,34266.0,76.7,76.86,76.5,76.63,34266.0
2020-06-05 11:00:00,76.59,76.88,76.57,76.61,20537.0,76.59,76.88,76.57,76.61,20537.0
2020-06-05 11:30:00,76.65,76.71,76.39,76.46,19841.0,76.65,76.71,76.39,76.46,19841.0
2020-06-05 12:00:00,76.53,76.62,76.31,76.47,33568.0,76.53,76.62,76.31,76.47,33568.0
2020-06-05 12:30:00,76.53,76.59,76.44,76.5,15581.0,76.53,76.59,76.44,76.5,15581.0
2020-06-05 13:00:00,76.56,76.82,76.46,76.77,18575.0,76.56,76.82,76.46,76.77,18575.0
2020-06-05 13:30:00,76.79,76.88,76.57,76.59,9158.0,76.79,76.88,76.57,76.59,9158.0
2020-06-05 14:00:00,76.62,76.75,76.45,76.55,11469.0,76.62,76.75,76.45,76.55,11469.0
2020-06-05 14:30:00,76.57,76.62,76.19,76.31,11488.0,76.57,76.62,76.19,76.31,11488.0
2020-06-05 15:00:00,76.26,76.35,76.04,76.33,25957.0,76.26,76.35,76.04,76.33,25957.0
2020-06-05 15:30:00,76.34,76.34,76.02,76.08,92937.0,76.34,76.34,76.02,76.08,92937.0
2020-06-08 09:30:00,76.47,77.42,76.18,77.27,23802.0,76.47,77.42,76.18,77.27,23802.0
2020-06-08 10:00:00,77.26,77.29,76.44,76.64,23662.0,77.26,77.29,76.44,76.64,23662.0
2020-06-08 10:30:00,76.72,77.03,76.32,76.92,28591.0,76.72,77.03,76.32,76.92,28591.0
2020-06-08 11:00:00,76.93,77.71,76.9,76.97,30984.0,76.93,77.71,76.9,76.97,30984.0
2020-06-08 11:30:00,77.05,77.17,76.89,77.13,21800.0,77.05,77.17,76.89,77.13,21800.0
2020-06-08 12:00:00,77.1,77.18,76.96,77.09,9323.0,77.1,77.18,76.96,77.09,9323.0
2020-06-08 12:30:00,77.06,77.2,76.84,76.85,8215.0,77.06,77.2,76.84,76.85,8215.0
2020-06-08 13:00:00,76.85,77.06,76.85,77.02,8165.0,76.85,77.06,76.85,77.02,8165.0
2020-06-08 13:30:00,77.03,77.32,76.97,77.2,7888.0,77.03,77.32,76.97,77.2,7888.0
2020-06-08 14:00:00,77.23,77.4,77.19,77.26,12343.0,77.23,77.4,77.19,77.26,12343.0
2020-06-08 14:30:00,77.27,77.31,77.14,77.26,14157.0,77.27,77.31,77.14,77.26,14157.0
2020-06-08 15:00:00,77.25,77.38,77.05,77.2,15902.0,77.25,77.38,77.05,77.2,15902.0
2020-06-08 15:30:00,77.22,77.29,76.95,77.2,63484.0,77.22,77.29,76.95,77.2,63484.0
2020-06-09 09:30:00,75.83,75.83,74.99,75.24,13159.0,75.83,75.83,74.99,75.24,13159.0
2020-06-09 10:00:00,75.19,75.73,75.16,75.62,14458.0,75.19,75.73,75.16,75.62,14458.0
2020-06-09 10:30:00,75.59,75.92,75.39,75.74,14548.0,75.59,75.92,75.39,75.74,14548.0
2020-06-09 11:00:00,75.74,75.74,75.08,75.32,41416.0,75.74,75.74,75.08,75.32,41416.0
2020-06-09 11:30:00,75.32,75.38,74.74,74.76,35460.0,75.32,75.38,74.74,74.76,35460.0
2020-06-09 12:00:00,74.72,75.16,74.66,75.13,16884.0,74.72,75.16,74.66,75.13,16884.0
2020-06-09 12:30:00,75.13,75.13,74.72,75.0,20823.0,75.13,75.13,74.72,75.0,20823.0
2020-06-09 13:00:00,74.96,75.13,74.93,75.12,28041.0,74.96,75.13,74.93,75.12,28041.0
2020-06-09 13:30:00,75.12,75.37,75.11,75.33,30703.0,75.12,75.37,75.11,75.33,30703.0
2020-06-09 14:00:00,75.4,75.41,74.94,74.94,29169.0,75.4,75.41,74.94,74.94,29169.0
2020-06-09 14:30:00,74.98,75.24,74.98,75.0,27348.0,74.98,75.24,74.98,75.0,27348.0
2020-06-09 15:00:00,75.01,75.47,75.0,75.4,40612.0,75.01,75.47,75.0,75.4,40612.0
2020-06-09 15:30:00,75.39,75.39,74.4,74.42,73713.0,75.39,75.39,74.4,74.42,73713.0
2020-06-10 09:30:00,74.66,74.66,73.54,73.89,39037.0,74.66,74.66,73.54,73.89,39037.0
2020-06-10 10:00:00,73.93,73.93,73.1,73.34,15785.0,73.93,73.93,73.1,73.34,15785.0
2020-06-10 10:30:00,73.39,73.55,73.2,73.23,22730.0,73.39,73.55,73.2,73.23,22730.0
2020-06-10 11:00:00,73.21,73.59,73.2,73.25,25768.0,73.21,73.59,73.2,73.25,25768.0
2020-06-10 11:30:00,73.23,73.57,73.0,73.56,18296.0,73.23,73.57,73.0,73.56,18296.0
2020-06-10 12:00:00,73.58,73.7,73.34,73.34,16100.0,73.58,73.7,73.34,73.34,16100.0
2020-06-10 12:30:00,73.33,73.33,72.91,72.93,15872.0,73.33,73.33,72.91,72.93,15872.0
2020-06-10 13:00:00,72.89,72.89,72.66,72.68,13405.0,72.89,72.89,72.66,72.68,13405.0
2020-06-10 13:30:00,72.65,72.91,72.62,72.89,9346.0,72.65,72.91,72.62,72.89,9346.0
2020-06-10 14:00:00,72.94,73.61,72.85,73.19,19134.0,72.94,73.61,72.85,73.19,19134.0
2020-06-10 14:30:00,73.23,73.24,72.16,72.37,28936.0,73.23,73.24,72.16,72.37,28936.0
2020-06-10 15:00:00,72.35,72.6,71.99,72.55,49348.0,72.35,72.6,71.99,72.55,49348.0
2020-06-10 15:30:00,72.63,72.67,71.67,71.76,108664.0,72.63,72.67,71.67,71.76,108664.0
2020-06-11 09:30:00,68.91,69.19,67.84,68.79,45432.0,68.91,69.19,67.84,68.79,45432.0
2020-06-11 10:00:00,68.85,69.01,68.21,68.22,29805.0,68.85,69.01,68.21,68.22,29805.0
2020-06-11 10:30:00,68.18,68.45,67.77,67.82,13342.0,68.18,68.45,67.77,67.82,13342.0
2020-06-11 11:00:00,67.9,68.08,67.72,67.74,16503.0,67.9,68.08,67.72,67.74,16503.0
2020-06-11 11:30:00,67.73,67.73,67.27,67.48,22442.0,67.73,67.73,67.27,67.48,22442.0
2020-06-11 12:00:00,67.46,67.49,66.52,66.6,17358.0,67.46,67.49,66.52,66.6,17358.0
2020-06-11 12:30:00,66.68,67.18,66.25,66.37,12303.0,66.68,67.18,66.25,66.37,12303.0
2020-06-11 13:00:00,66.36,67.16,66.36,66.97,11574.0,66.36,67.16,66.36,66.97,11574.0
2020-06-11 13:30:00,66.94,67.0,66.34,66.51,12227.0,66.94,67.0,66.34,66.51,12227.0
2020-06-11 14:00:00,66.54,66.54,66.19,66.48,16122.0,66.54,66.54,66.19,66.48,16122.0
2020-06-11 14:30:00,66.45,66.49,65.79,65.91,26138.0,66.45,66.49,65.79,65.91,26138.0
2020-06-11 15:00:00,65.88,66.05,65.49,65.61,43809.0,65.88,66.05,65.49,65.61,43809.0
2020-06-11 15:30:00,65.58,66.03,65.33,65.39,96050.0,65.58,66.03,65.33,65.39,96050.0
2020-06-12 09:30:00,67.83,68.17,66.39,67.83,60122.0,67.83,68.17,66.39,67.83,60122.0
2020-06-12 10:00:00,67.8,68.32,67.14,67.15,20761.0,67.8,68.32,67.14,67.15,20761.0
2020-06-12 10:30:00,67.15,67.18,66.21,66.21,20453.0,67.15,67.18,66.21,66.21,20453.0
2020-06-12 11:00:00,66.19,66.37,65.46,65.97,22500.0,66.19,66.37,65.46,65.97,22500.0
2020-06-12 11:30:00,65.9,66.35,65.74,66.35,31557.0,65.9,66.35,65.74,66.35,31557.0
2020-06-12 12:00:00,66.3,66.49,65.94,66.1,26921.0,66.3,66.49,65.94,66.1,26921.0
2020-06-12 12:30:00,65.86,65.99,65.59,65.91,17854.0,65.86,65.99,65.59,65.91,17854.0
2020-06-12 13:00:00,65.88,65.92,65.16,65.22,21059.0,65.88,65.92,65.16,65.22,21059.0
2020-06-12 13:30:00,65.23,65.27,64.07,64.18,27746.0,65.23,65.27,64.07,64.18,27746.0
2020-06-12 14:00:00,64.16,64.9,64.16,64.64,19379.0,64.16,64.9,64.16,64.64,19379.0
2020-06-12 14:30:00,64.69,65.15,64.68,64.98,29825.0,64.69,65.15,64.68,64.98,29825.0
2020-06-12 15:00:00,65.03,65.56,64.93,65.03,29214.0,65.03,65.56,64.93,65.03,29214.0
2020-06-12 15:30:00,65.08,66.26,65.0,66.2,95359.0,65.08,66.26,65.0,66.2,95359.0
2020-06-15 09:30:00,64.36,64.51,63.28,63.84,29375.0,64.36,64.51,63.28,63.84,29375.0
2020-06-15 10:00:00,63.93,64.87,63.83,64.55,45461.0,63.93,64.87,63.83,64.55,45461.0
2020-06-15 10:30:00,64.54,65.52,64.43,65.43,44248.0,64.54,65.52,64.43,65.43,44248.0
2020-06-15 11:00:00,65.49,65.62,64.81,65.04,40570.0,65.49,65.62,64.81,65.04,40570.0
2020-06-15 11:30:00,65.0,65.12,64.76,65.11,43800.0,65.0,65.12,64.76,65.11,43800.0
2020-06-15 12:00:00,65.11,66.08,64.97,65.99,38771.0,65.11,66.08,64.97,65.99,38771.0
2020-06-15 12:30:00,65.95,66.15,65.95,66.1,34278.0,65.95,66.15,65.95,66.1,34278.0
2020-06-15 13:00:00,66.11,66.72,66.1,66.39,41589.0,66.11,66.72,66.1,66.39,41589.0
2020-06-15 13:30:00,66.39,66.52,65.66,65.7,21213.0,66.39,66.52,65.66,65.7,21213.0
2020-06-15 14:00:00,65.73,67.48,65.73,67.17,34806.0,65.73,67.48,65.73,67.17,34806.0
2020-06-15 14:30:00,67.1,67.1,66.24,66.25,18007.0,67.1,67.1,66.24,66.25,18007.0
2020-06-15 15:00:00,66.26,66.7,66.22,66.36,41379.0,66.26,66.7,66.22,66.36,41379.0
2020-06-15 15:30:00,66.37,66.58,65.9,66.58,94655.0,66.37,66.58,65.9,66.58,94655.0
2020-06-16 09:30:00,69.21,69.78,68.51,68.9,25551.0,69.21,69.78,68.51,68.9,25551.0
2020-06-16 10:00:00,68.87,69.31,68.86,69.19,28988.0,68.87,69.31,68.86,69.19,28988.0
2020-06-16 10:30:00,69.21,69.21,66.8,66.8,25208.0,69.21,69.21,66.8,66.8,25208.0
2020-06-16 11:00:00,66.8,68.2,66.77,67.96,23215.0,66.8,68.2,66.77,67.96,23215.0
2020-06-16 11:30:00,67.99,68.4,67.96,67.99,24301.0,67.99,68.4,67.96,67.99,24301.0
2020-06-16 12:00:00,68.06,68.38,67.64,68.37,21424.0,68.06,68.38,67.64,68.37,21424.0
2020-06-16 12:30:00,68.43,68.69,68.17,68.25,16258.0,68.43,68.69,68.17,68.25,16258.0
2020-06-16 13:00:00,68.24,68.46,68.05,68.26,23926.0,68.24,68.46,68.05,68.26,23926.0
2020-06-16 13:30:00,68.22,68.22,67.64,67.78,22923.0,68.22,68.22,67.64,67.78,22923.0
2020-06-16 14:00:00,67.8,68.24,67.71,68.0,36815.0,67.8,68.24,67.71,68.0,36815.0
2020-06-16 14:30:00,68.0,68.24,67.92,68.16,31599.0,68.0,68.24,67.92,68.16,31599.0
2020-06-16 15:00:00,68.11,68.11,67.41,67.77,38868.0,68.11,68.11,67.41,67.77,38868.0
2020-06-16 15:30:00,67.67,67.87,67.33,67.62,145837.0,67.67,67.87,67.33,67.62,145837.0
2020-06-17 09:30:00,67.62,67.62,66.4,66.52,20472.0,67.62,67.62,66.4,66.52,20472.0
2020-06-17 10:00:00,66.61,67.01,66.08,66.08,29837.0,66.61,67.01,66.08,66.08,29837.0
2020-06-17 10:30:00,66.2,67.0,65.98,66.84,27461.0,66.2,67.0,65.98,66.84,27461.0
2020-06-17 11:00:00,66.87,66.93,66.38,66.45,17804.0,66.87,66.93,66.38,66.45,17804.0
2020-06-17 11:30:00,66.46,66.87,66.39,66.87,14959.0,66.46,66.87,66.39,66.87,14959.0
2020-06-17 12:00:00,66.9,66.99,66.73,66.75,16303.0,66.9,66.99,66.73,66.75,16303.0
2020-06-17 12:30:00,66.73,67.26,66.73,67.23,21785.0,66.73,67.26,66.73,67.23,21785.0
2020-06-17 13:00:00,67.23,67.42,66.78,66.86,57954.0,67.23,67.42,66.78,66.86,57954.0
2020-06-17 13:30:00,66.83,67.26,66.67,67.06,39551.0,66.83,67.26,66.67,67.06,39551.0
2020-06-17 14:00:00,67.05,67.12,66.82,66.98,15388.0,67.05,67.12,66.82,66.98,15388.0
2020-06-17 14:30:00,66.98,67.33,66.93,67.05,21035.0,66.98,67.33,66.93,67.05,21035.0
2020-06-17 15:00:00,67.03,67.03,66.34,66.41,52943.0,67.03,67.03,66.34,66.41,52943.0
2020-06-17 15:30:00,66.37,66.64,66.25,66.61,90965.0,66.37,66.64,66.25,66.61,90965.0
2020-06-18 09:30:00,66.07,66.42,65.56,66.01,14475.0,66.07,66.42,65.56,66.01,14475.0
2020-06-18 10:00:00,66.17,67.03,66.17,66.94,10777.0,66.17,67.03,66.17,66.94,10777.0
2020-06-18 10:30:00,66.99,67.18,66.54,66.85,11368.0,66.99,67.18,66.54,66.85,11368.0
2020-06-18 11:00:00,66.87,66.87,66.25,66.28,17838.0,66.87,66.87,66.25,66.28,17838.0
2020-06-18 11:30:00,66.25,66.25,65.8,65.85,7811.0,66.25,66.25,65.8,65.85,7811.0
2020-06-18 12:00:00,65.85,66.01,65.72,65.89,11000.0,65.85,66.01,65.72,65.89,11000.0
2020-06-18 12:30:00,65.89,65.94,65.58,65.7,10645.0,65.89,65.94,65.58,65.7,10645.0
2020-06-18 13:00:00,65.7,65.75,65.51,65.66,11058.0,65.7,65.75,65.51,65.66,11058.0
2020-06-18 13:30:00,65.66,65.98,65.66,65.98,11422.0,65.66,65.98,65.66,65.98,11422.0
2020-06-18 14:00:00,66.0,66.0,65.69,65.87,11696.0,66.0,66.0,65.69,65.87,11696.0
2020-06-18 14:30:00,65.9,65.96,65.66,65.78,14947.0,65.9,65.96,65.66,65.78,14947.0
2020-06-18 15:00:00,65.79,66.0,65.64,65.98,22557.0,65.79,66.0,65.64,65.98,22557.0
2020-06-18 15:30:00,65.97,66.03,65.59,65.8,74507.0,65.97,66.03,65.59,65.8,74507.0
2020-06-19 09:30:00,66.33,67.16,66.33,67.07,68841.0,66.33,67.16,66.33,67.07,68841.0
2020-06-19 10:00:00,67.09,67.88,67.09,67.88,22326.0,67.09,67.88,67.09,67.88,22326.0
2020-06-19 10:30:00,67.79,67.79,67.3,67.3,14564.0,67.79,67.79,67.3,67.3,14564.0
2020-06-19 11:00:00,67.3,67.44,67.19,67.3,13673.0,67.3,67.44,67.19,67.3,13673.0
2020-06-19 11:30:00,67.33,67.35,67.05,67.2,11160.0,67.33,67.35,67.05,67.2,11160.0
2020-06-19 12:00:00,67.23,67.28,66.1,66.41,17564.0,67.23,67.28,66.1,66.41,17564.0
2020-06-19 12:30:00,66.51,66.56,66.19,66.41,11101.0,66.51,66.56,66.19,66.41,11101.0
2020-06-19 13:00:00,66.38,66.38,65.87,65.91,16817.0,66.38,66.38,65.87,65.91,16817.0
2020-06-19 13:30:00,65.9,66.05,65.67,65.67,14736.0,65.9,66.05,65.67,65.67,14736.0
2020-06-19 14:00:00,65.75,66.02,65.59,65.91,18754.0,65.75,66.02,65.59,65.91,18754.0
2020-06-19 14:30:00,65.92,66.57,65.89,66.49,22130.0,65.92,66.57,65.89,66.49,22130.0
2020-06-19 15:00:00,66.48,66.71,66.24,66.42,26469.0,66.48,66.71,66.24,66.42,26469.0
2020-06-19 15:30:00,66.42,66.57,66.12,66.24,69169.0,66.42,66.57,66.12,66.24,69169.0
2020-06-22 09:30:00,65.82,65.85,64.88,65.49,27375.0,65.82,65.85,64.88,65.49,27375.0
2020-06-22 10:00:00,65.36,66.08,65.16,66.03,13528.0,65.36,66.08,65.16,66.03,13528.0
2020-06-22 10:30:00,66.03,66.19,65.56,65.56,15703.0,66.03,66.19,65.56,65.56,15703.0
2020-06-22 11:00:00,65.48,66.04,65.46,65.99,14100.0,65.48,66.04,65.46,65.99,14100.0
2020-06-22 11:30:00,65.99,66.07,65.84,65.87,10613.0,65.99,66.07,65.84,65.87,10613.0
2020-06-22 12:00:00,65.88,66.54,65.88,66.39,9959.0,65.88,66.54,65.88,66.39,9959.0
2020-06-22 12:30:00,66.46,66.99,66.43,66.92,16393.0,66.46,66.99,66.43,66.92,16393.0
2020-06-22 13:00:00,66.95,67.28,66.94,67.16,12701.0,66.95,67.28,66.94,67.16,12701.0
2020-06-22 13:30:00,67.19,67.39,67.0,67.36,12416.0,67.19,67.39,67.0,67.36,12416.0
2020-06-22 14:00:00,67.32,67.34,67.06,67.23,17648.0,67.32,67.34,67.06,67.23,17648.0
2020-06-22 14:30:00,67.24,67.47,67.18,67.44,17193.0,67.24,67.47,67.18,67.44,17193.0
2020-06-22 15:00:00,67.42,67.43,67.0,67.12,35493.0,67.42,67.43,67.0,67.12,35493.0
2020-06-22 15:30:00,67.13,67.56,67.13,67.56,73597.0,67.13,67.56,67.13,67.56,73597.0
2020-06-23 09:30:00,68.58,68.71,67.88,68.04,22827.0,68.58,68.71,67.88,68.04,22827.0
2020-06-23 10:00:00,68.22,68.39,67.9,68.22,17549.0,68.22,68.39,67.9,68.22,17549.0
2020-06-23 10:30:00,68.37,68.37,67.61,67.64,14623.0,68.37,68.37,67.61,67.64,14623.0
2020-06-23 11:00:00,67.63,68.07,67.52,67.96,15132.0,67.63,68.07,67.52,67.96,15132.0
2020-06-23 11:30:00,67.98,68.0,67.38,67.55,15575.0,67.98,68.0,67.38,67.55,15575.0
2020-06-23 12:00:00,67.59,67.69,67.4,67.44,15445.0,67.59,67.69,67.4,67.44,15445.0
2020-06-23 12:30:00,67.46,67.47,67.27,67.42,11974.0,67.46,67.47,67.27,67.42,11974.0
2020-06-23 13:00:00,67.42,67.61,67.29,67.37,30613.0,67.42,67.61,67.29,67.37,30613.0
2020-06-23 13:30:00,67.35,67.76,67.35,67.71,13085.0,67.35,67.76,67.35,67.71,13085.0
2020-06-23 14:00:00,67.69,67.69,67.34,67.56,16299.0,67.69,67.69,67.34,67.56,16299.0
2020-06-23 14:30:00,67.56,67.86,67.5,67.75,21692.0,67.56,67.86,67.5,67.75,21692.0
2020-06-23 15:00:00,67.72,67.84,67.57,67.67,35426.0,67.72,67.84,67.57,67.67,35426.0
2020-06-23 15:30:00,67.72,67.91,67.36,67.4,96899.0,67.72,67.91,67.36,67.4,96899.0
2020-06-24 09:30:00,66.68,67.04,66.38,66.44,20676.0,66.68,67.04,66.38,66.44,20676.0
2020-06-24 10:00:00,66.5,66.55,66.04,66.16,24332.0,66.5,66.55,66.04,66.16,24332.0
2020-06-24 10:30:00,66.16,66.2,65.56,65.65,14165.0,66.16,66.2,65.56,65.65,14165.0
2020-06-24 11:00:00,65.59,65.79,65.25,65.45,18170.0,65.59,65.79,65.25,65.45,18170.0
2020-06-24 11:30:00,65.41,65.42,64.65,64.95,16664.0,65.41,65.42,64.65,64.95,16664.0
2020-06-24 12:00:00,64.88,65.27,64.88,65.07,19216.0,64.88,65.27,64.88,65.07,19216.0
2020-06-24 12:30:00,65.02,65.68,64.98,65.63,14772.0,65.02,65.68,64.98,65.63,14772.0
2020-06-24 13:00:00,65.64,65.8,65.35,65.38,12174.0,65.64,65.8,65.35,65.38,12174.0
2020-06-24 13:30:00,65.26,65.36,65.2,65.26,10646.0,65.26,65.36,65.2,65.26,10646.0
2020-06-24 14:00:00,65.31,65.59,65.19,65.55,12811.0,65.31,65.59,65.19,65.55,12811.0
2020-06-24 14:30:00,65.51,65.61,65.15,65.16,22084.0,65.51,65.61,65.15,65.16,22084.0
2020-06-24 15:00:00,65.2,65.54,65.2,65.24,22007.0,65.2,65.54,65.2,65.24,22007.0
2020-06-24 15:30:00,65.25,65.32,64.78,64.81,55676.0,65.25,65.32,64.78,64.81,55676.0
2020-06-25 09:30:00,64.18,64.49,63.73,64.17,14980.0,64.18,64.49,63.73,64.17,14980.0
2020-06-25 10:00:00,64.34,64.64,64.18,64.42,13716.0,64.34,64.64,64.18,64.42,13716.0
2020-06-25 10:30:00,64.34,64.34,63.74,63.96,34875.0,64.34,64.34,63.74,63.96,34875.0
2020-06-25 11:00:00,63.89,64.13,63.8,63.92,14651.0,63.89,64.13,63.8,63.92,14651.0
2020-06-25 11:30:00,63.91,64.02,63.65,63.9,20702.0,63.91,64.02,63.65,63.9,20702.0
2020-06-25 12:00:00,63.91,64.12,63.87,63.97,16583.0,63.91,64.12,63.87,63.97,16583.0
2020-06-25 12:30:00,63.96,64.23,63.9,64.18,41254.0,63.96,64.23,63.9,64.18,41254.0
2020-06-25 13:00:00,64.12,64.42,64.1,64.38,11953.0,64.12,64.42,64.1,64.38,11953.0
2020-06-25 13:30:00,64.38,64.55,64.28,64.5,18300.0,64.38,64.55,64.28,64.5,18300.0
2020-06-25 14:00:00,64.48,64.79,64.36,64.57,27902.0,64.48,64.79,64.36,64.57,27902.0
2020-06-25 14:30:00,64.48,64.66,64.38,64.56,15865.0,64.48,64.66,64.38,64.56,15865.0
2020-06-25 15:00:00,64.51,65.17,64.51,65.12,24995.0,64.51,65.17,64.51,65.12,24995.0
2020-06-25 15:30:00,65.11,65.46,64.96,65.33,102327.0,65.11,65.46,64.96,65.33,102327.0
2020-06-26 09:30:00,64.93,65.81,64.93,65.66,16110.0,64.93,65.81,64.93,65.66,16110.0
2020-06-26 10:00:00,65.66,65.73,64.83,65.04,20698.0,65.66,65.73,64.83,65.04,20698.0
2020-06-26 10:30:00,65.06,65.21,64.87,65.02,22283.0,65.06,65.21,64.87,65.02,22283.0
2020-06-26 11:00:00,65.02,65.27,64.99,65.1,29257.0,65.02,65.27,64.99,65.1,29257.0
2020-06-26 11:30:00,65.1,65.15,64.8,64.81,45017.0,65.1,65.15,64.8,64.81,45017.0
2020-06-26 12:00:00,64.78,64.9,64.51,64.7,21783.0,64.78,64.9,64.51,64.7,21783.0
2020-06-26 12:30:00,64.72,64.77,64.59,64.62,25743.0,64.72,64.77,64.59,64.62,25743.0
2020-06-26 13:00:00,64.61,64.96,64.6,64.8,25034.0,64.61,64.96,64.6,64.8,25034.0
2020-06-26 13:30:00,64.8,64.88,64.65,64.78,16411.0,64.8,64.88,64.65,64.78,16411.0
2020-06-26 14:00:00,64.75,64.77,64.48,64.53,13536.0,64.75,64.77,64.48,64.53,13536.0
2020-06-26 14:30:00,64.54,64.71,64.44,64.67,21024.0,64.54,64.71,64.44,64.67,21024.0
2020-06-26 15:00:00,64.69,64.84,64.23,64.51,44799.0,64.69,64.84,64.23,64.51,44799.0
2020-06-26 15:30:00,64.51,65.24,64.49,65.16,126617.0,64.51,65.24,64.49,65.16,126617.0
2020-06-29 09:30:00,66.0,67.06,65.8,66.86,39894.0,66.0,67.06,65.8,66.86,39894.0
2020-06-29 10:00:00,66.9,67.8,66.9,67.54,31355.0,66.9,67.8,66.9,67.54,31355.0
2020-06-29 10:30:00,67.61,68.16,67.55,67.71,25310.0,67.61,68.16,67.55,67.71,25310.0
2020-06-29 11:00:00,67.76,67.85,67.36,67.38,36955.0,67.76,67.85,67.36,67.38,36955.0
2020-06-29 11:30:00,67.28,67.44,67.19,67.24,9234.0,67.28,67.44,67.19,67.24,9234.0
2020-06-29 12:00:00,67.23,67.56,67.18,67.5,12220.0,67.23,67.56,67.18,67.5,12220.0
2020-06-29 12:30:00,67.53,67.67,67.4,67.54,13378.0,67.53,67.67,67.4,67.54,13378.0
2020-06-29 13:00:00,67.55,67.55,67.22,67.36,24177.0,67.55,67.55,67.22,67.36,24177.0
2020-06-29 13:30:00,67.21,67.45,67.18,67.33,8571.0,67.21,67.45,67.18,67.33,8571.0
2020-06-29 14:00:00,67.35,67.42,67.09,67.13,10130.0,67.35,67.42,67.09,67.13,10130.0
2020-06-29 14:30:00,67.14,67.28,67.02,67.14,12791.0,67.14,67.28,67.02,67.14,12791.0
2020-06-29 15:00:00,67.13,67.22,66.9,67.09,21895.0,67.13,67.22,66.9,67.09,21895.0
2020-06-29 15:30:00,67.11,67.52,66.9,67.49,80099.0,67.11,67.52,66.9,67.49,80099.0
2020-06-30 09:30:00,67.31,67.83,67.15,67.19,9807.0,67.31,67.83,67.15,67.19,9807.0
2020-06-30 10:00:00,67.38,67.48,67.14,67.4,6811.0,67.38,67.48,67.14,67.4,6811.0
2020-06-30 10:30:00,67.44,68.02,67.39,68.02,11342.0,67.44,68.02,67.39,68.02,11342.0
2020-06-30 11:00:00,68.0,68.25,67.98,68.15,4312.0,68.0,68.25,67.98,68.15,4312.0
2020-06-30 11:30:00,68.14,68.27,67.93,68.27,7004.0,68.14,68.27,67.93,68.27,7004.0
2020-06-30 12:00:00,68.29,68.45,68.18,68.35,9585.0,68.29,68.45,68.18,68.35,9585.0
2020-06-30 12:30:00,68.32,68.36,67.83,67.83,9033.0,68.32,68.36,67.83,67.83,9033.0
2020-06-30 13:00:00,67.81,67.96,67.66,67.96,5415.0,67.81,67.96,67.66,67.96,5415.0
2020-06-30 13:30:00,67.99,68.04,67.69,68.04,8867.0,67.99,68.04,67.69,68.04,8867.0
2020-06-30 14:00:00,67.95,68.25,67.95,68.23,14904.0,67.95,68.25,67.95,68.23,14904.0
2020-06-30 14:30:00,68.18,68.27,68.14,68.19,9181.0,68.18,68.27,68.14,68.19,9181.0
2020-06-30 15:00:00,68.22,68.68,68.15,68.67,28306.0,68.22,68.68,68.15,68.67,28306.0
2020-06-30 15:30:00,68.63,69.05,68.44,68.69,85290.0,68.63,69.05,68.44,68.69,85290.0
2020-07-01 09:30:00,68.62,69.08,67.62,67.67,14708.0,68.62,69.08,67.62,67.67,14708.0
2020-07-01 10:00:00,67.71,68.02,67.39,67.39,7217.0,67.71,68.02,67.39,67.39,7217.0
2020-07-01 10:30:00,67.51,67.54,66.89,66.96,6923.0,67.51,67.54,66.89,66.96,6923.0
2020-07-01 11:00:00,66.97,66.97,66.29,66.31,13009.0,66.97,66.97,66.29,66.31,13009.0
2020-07-01 11:30:00,66.28,66.83,66.27,66.73,12300.0,66.28,66.83,66.27,66.73,12300.0
2020-07-01 12:00:00,66.7,66.89,66.51,66.85,10608.0,66.7,66.89,66.51,66.85,10608.0
2020-07-01 12:30:00,66.84,66.94,66.53,66.56,10734.0,66.84,66.94,66.53,66.56,10734.0
2020-07-01 13:00:00,66.59,66.59,66.24,66.49,14268.0,66.59,66.59,66.24,66.49,14268.0
2020-07-01 13:30:00,66.45,66.47,66.16,66.21,12246.0,66.45,66.47,66.16,66.21,12246.0
2020-07-01 14:00:00,66.34,66.4,66.18,66.2,12969.0,66.34,66.4,66.18,66.2,12969.0
2020-07-01 14:30:00,66.19,66.2,65.94,66.06,15204.0,66.19,66.2,65.94,66.06,15204.0
2020-07-01 15:00:00,66.07,66.35,66.0,66.29,25700.0,66.07,66.35,66.0,66.29,25700.0
2020-07-01 15:30:00,66.29,66.49,65.81,65.97,111841.0,66.29,66.49,65.81,65.97,111841.0
2020-07-02 09:30:00,67.17,67.91,66.74,67.76,17023.0,67.17,67.91,66.74,67.76,17023.0
2020-07-02 10:00:00,67.78,67.86,67.15,67.18,26460.0,67.78,67.86,67.15,67.18,26460.0
2020-07-02 10:30:00,67.12,67.35,66.53,66.55,15108.0,67.12,67.35,66.53,66.55,15108.0
2020-07-02 11:00:00,66.5,66.58,66.12,66.51,15711.0,66.5,66.58,66.12,66.51,15711.0
2020-07-02 11:30:00,66.5,66.94,66.5,66.75,10106.0,66.5,66.94,66.5,66.75,10106.0
2020-07-02 12:00:00,66.75,66.79,66.5,66.76,10203.0,66.75,66.79,66.5,66.76,10203.0
2020-07-02 12:30:00,66.7,66.72,66.34,66.48,19370.0,66.7,66.72,66.34,66.48,19370.0
2020-07-02 13:00:00,66.45,66.69,66.38,66.67,8748.0,66.45,66.69,66.38,66.67,8748.0
2020-07-02 13:30:00,66.67,66.67,66.42,66.49,12360.0,66.67,66.67,66.42,66.49,12360.0
2020-07-02 14:00:00,66.48,66.57,66.33,66.55,7243.0,66.48,66.57,66.33,66.55,7243.0
2020-07-02 14:30:00,66.51,66.72,66.48,66.62,9610.0,66.51,66.72,66.48,66.62,9610.0
2020-07-02 15:00:00,66.59,66.78,66.48,66.67,20610.0,66.59,66.78,66.48,66.67,20610.0
2020-07-02 15:30:00,66.67,66.74,66.15,66.47,96275.0,66.67,66.74,66.15,66.47,96275.0
2020-07-06 09:30:00,68.07,68.6,67.4,68.51,37674.0,68.07,68.6,67.4,68.51,37674.0
2020-07-06 10:00:00,68.46,68.56,66.98,67.18,20566.0,68.46,68.56,66.98,67.18,20566.0
2020-07-06 10:30:00,67.22,67.89,67.17,67.8,7802.0,67.22,67.89,67.17,67.8,7802.0
2020-07-06 11:00:00,67.86,67.86,67.45,67.51,16184.0,67.86,67.86,67.45,67.51,16184.0
2020-07-06 11:30:00,67.44,67.47,67.16,67.21,13952.0,67.44,67.47,67.16,67.21,13952.0
2020-07-06 12:00:00,67.18,67.47,67.18,67.47,13264.0,67.18,67.47,67.18,67.47,13264.0
2020-07-06 12:30:00,67.53,67.53,67.29,67.47,7447.0,67.53,67.53,67.29,67.47,7447.0
2020-07-06 13:00:00,67.47,67.53,67.25,67.52,10359.0,67.47,67.53,67.25,67.52,10359.0
2020-07-06 13:30:00,67.58,67.69,67.47,67.54,31836.0,67.58,67.69,67.47,67.54,31836.0
2020-07-06 14:00:00,67.53,67.53,67.3,67.43,11613.0,67.53,67.53,67.3,67.43,11613.0
2020-07-06 14:30:00,67.42,67.42,67.17,67.3,21246.0,67.42,67.42,67.17,67.3,21246.0
2020-07-06 15:00:00,67.31,67.38,67.17,67.35,16002.0,67.31,67.38,67.17,67.35,16002.0
2020-07-06 15:30:00,67.34,67.7,67.27,67.69,48802.0,67.34,67.7,67.27,67.69,48802.0
2020-07-07 09:30:00,66.79,67.39,66.55,67.2,9493.0,66.79,67.39,66.55,67.2,9493.0
2020-07-07 10:00:00,67.12,67.47,67.1,67.13,7333.0,67.12,67.47,67.1,67.13,7333.0
2020-07-07 10:30:00,67.14,67.26,66.69,67.22,18009.0,67.14,67.26,66.69,67.22,18009.0
2020-07-07 11:00:00,67.17,67.54,67.13,67.46,9156.0,67.17,67.54,67.13,67.46,9156.0
2020-07-07 11:30:00,67.5,67.51,67.05,67.05,19800.0,67.5,67.51,67.05,67.05,19800.0
2020-07-07 12:00:00,67.06,67.24,67.06,67.16,7913.0,67.06,67.24,67.06,67.16,7913.0
2020-07-07 12:30:00,67.15,67.17,66.85,66.87,6803.0,67.15,67.17,66.85,66.87,6803.0
2020-07-07 13:00:00,66.85,66.97,66.8,66.89,13994.0,66.85,66.97,66.8,66.89,13994.0
2020-07-07 13:30:00,66.85,67.0,66.81,66.98,7862.0,66.85,67.0,66.81,66.98,7862.0
2020-07-07 14:00:00,66.99,67.02,66.52,66.52,8553.0,66.99,67.02,66.52,66.52,8553.0
2020-07-07 14:30:00,66.44,66.53,66.19,66.23,12749.0,66.44,66.53,66.19,66.23,12749.0
2020-07-07 15:00:00,66.26,66.27,65.95,66.07,15173.0,66.26,66.27,65.95,66.07,15173.0
2020-07-07 15:30:00,66.11,66.19,65.9,66.06,64232.0,66.11,66.19,65.9,66.06,64232.0
2020-07-08 09:30:00,66.37,66.71,66.08,66.71,7046.0,66.37,66.71,66.08,66.71,7046.0
2020-07-08 10:00:00,66.76,67.02,66.43,66.43,8534.0,66.76,67.02,66.43,66.43,8534.0
2020-07-08 10:30:00,66.43,66.74,66.43,66.65,20777.0,66.43,66.74,66.43,66.65,20777.0
2020-07-08 11:00:00,66.69,66.71,65.93,66.0,16145.0,66.69,66.71,65.93,66.0,16145.0
2020-07-08 11:30:00,66.03,66.3,65.99,66.3,9100.0,66.03,66.3,65.99,66.3,9100.0
2020-07-08 12:00:00,66.3,66.42,66.13,66.42,9780.0,66.3,66.42,66.13,66.42,9780.0
2020-07-08 12:30:00,66.42,66.44,66.26,66.44,13193.0,66.42,66.44,66.26,66.44,13193.0
2020-07-08 13:00:00,66.44,66.47,66.07,66.13,74183.0,66.44,66.47,66.07,66.13,74183.0
2020-07-08 13:30:00,66.11,66.12,65.83,65.83,12220.0,66.11,66.12,65.83,65.83,12220.0
2020-07-08 14:00:00,65.79,65.88,65.68,65.73,16559.0,65.79,65.88,65.68,65.73,16559.0
2020-07-08 14:30:00,65.73,65.73,65.42,65.71,13263.0,65.73,65.73,65.42,65.71,13263.0
2020-07-08 15:00:00,65.72,66.3,65.71,66.19,23078.0,65.72,66.3,65.71,66.19,23078.0
2020-07-08 15:30:00,66.21,66.66,66.21,66.65,75309.0,66.21,66.66,66.21,66.65,75309.0
2020-07-09 09:30:00,66.61,67.02,66.07,66.07,15356.0,66.61,67.02,66.07,66.07,15356.0
2020-07-09 10:00:00,66.15,66.57,65.94,66.17,9414.0,66.15,66.57,65.94,66.17,9414.0
2020-07-09 10:30:00,66.2,66.31,65.29,65.33,17720.0,66.2,66.31,65.29,65.33,17720.0
2020-07-09 11:00:00,65.29,65.61,65.13,65.35,18077.0,65.29,65.61,65.13,65.35,18077.0
2020-07-09 11:30:00,65.44,65.79,65.37,65.65,12586.0,65.44,65.79,65.37,65.65,12586.0
2020-07-09 12:00:00,65.69,65.97,65.63,65.65,22242.0,65.69,65.97,65.63,65.65,22242.0
2020-07-09 12:30:00,65.67,66.04,65.61,66.04,11696.0,65.67,66.04,65.61,66.04,11696.0
2020-07-09 13:00:00,65.98,66.31,65.98,66.14,6726.0,65.98,66.31,65.98,66.14,6726.0
2020-07-09 13:30:00,66.14,66.26,65.97,65.98,6695.0,66.14,66.26,65.97,65.98,6695.0
2020-07-09 14:00:00,65.98,66.41,65.98,66.37,4514.0,65.98,66.41,65.98,66.37,4514.0
2020-07-09 14:30:00,66.38,66.46,66.25,66.4,8187.0,66.38,66.46,66.25,66.4,8187.0
2020-07-09 15:00:00,66.43,66.54,66.15,66.15,15025.0,66.43,66.54,66.15,66.15,15025.0
2020-07-09 15:30:00,66.16,66.45,66.01,66.3,58340.0,66.16,66.45,66.01,66.3,58340.0
2020-07-10 09:30:00,66.11,66.54,65.86,66.18,4269.0,66.11,66.54,65.86,66.18,4269.0
2020-07-10 10:00:00,66.12,66.12,65.72,65.9,4911.0,66.12,66.12,65.72,65.9,4911.0
2020-07-10 10:30:00,65.86,66.62,65.83,66.3,6142.0,65.86,66.62,65.83,66.3,6142.0
2020-07-10 11:00:00,66.23,66.4,66.08,66.27,8009.0,66.23,66.4,66.08,66.27,8009.0
2020-07-10 11:30:00,66.27,66.41,66.03,66.35,5559.0,66.27,66.41,66.03,66.35,5559.0
2020-07-10 12:00:00,66.38,66.51,66.25,66.26,5948.0,66.38,66.51,66.25,66.26,5948.0
2020-07-10 12:30:00,66.26,66.37,66.06,66.26,6944.0,66.26,66.37,66.06,66.26,6944.0
2020-07-10 13:00:00,66.25,66.25,65.9,66.04,7266.0,66.25,66.25,65.9,66.04,7266.0
2020-07-10 13:30:00,66.03,66.16,66.01,66.14,6550.0,66.03,66.16,66.01,66.14,6550.0
2020-07-10 14:00:00,66.16,66.2,65.94,65.95,6685.0,66.16,66.2,65.94,65.95,6685.0
2020-07-10 14:30:00,65.95,66.09,65.92,65.92,4912.0,65.95,66.09,65.92,65.92,4912.0
2020-07-10 15:00:00,65.91,66.29,65.87,66.19,11480.0,65.91,66.29,65.87,66.19,11480.0
2020-07-10 15:30:00,66.21,66.35,65.99,66.09,61785.0,66.21,66.35,65.99,66.09,61785.0
2020-07-13 09:30:00,67.15,67.31,66.52,66.54,18809.0,67.15,67.31,66.52,66.54,18809.0
2020-07-13 10:00:00,66.34,66.34,66.01,66.21,11883.0,66.34,66.34,66.01,66.21,11883.0
2020-07-13 10:30:00,66.22,66.35,65.62,65.99,19204.0,66.22,66.35,65.62,65.99,19204.0
2020-07-13 11:00:00,66.02,66.27,65.97,66.13,24149.0,66.02,66.27,65.97,66.13,24149.0
2020-07-13 11:30:00,66.17,66.2,65.94,66.12,36653.0,66.17,66.2,65.94,66.12,36653.0
2020-07-13 12:00:00,66.1,66.29,66.0,66.09,41697.0,66.1,66.29,66.0,66.09,41697.0
2020-07-13 12:30:00,66.12,66.15,65.96,66.08,60166.0,66.12,66.15,65.96,66.08,60166.0
2020-07-13 13:00:00,66.09,66.83,66.07,66.68,70432.0,66.09,66.83,66.07,66.68,70432.0
2020-07-13 13:30:00,66.74,67.07,66.74,66.97,10197.0,66.74,67.07,66.74,66.97,10197.0
2020-07-13 14:00:00,66.99,67.01,66.58,66.59,19540.0,66.99,67.01,66.58,66.59,19540.0
2020-07-13 14:30:00,66.57,67.21,66.53,67.08,28526.0,66.57,67.21,66.53,67.08,28526.0
2020-07-13 15:00:00,67.14,67.14,66.28,66.28,14876.0,67.14,67.14,66.28,66.28,14876.0
2020-07-13 15:30:00,66.27,66.36,65.27,65.34,96360.0,66.27,66.36,65.27,65.34,96360.0
2020-07-14 09:30:00,65.24,65.51,64.15,64.88,15220.0,65.24,65.51,64.15,64.88,15220.0
2020-07-14 10:00:00,64.95,65.68,64.81,65.57,19735.0,64.95,65.68,64.81,65.57,19735.0
2020-07-14 10:30:00,65.73,65.76,65.43,65.48,21170.0,65.73,65.76,65.43,65.48,21170.0
2020-07-14 11:00:00,65.53,65.96,65.44,65.67,8905.0,65.53,65.96,65.44,65.67,8905.0
2020-07-14 11:30:00,65.64,65.98,65.6,65.71,7372.0,65.64,65.98,65.6,65.71,7372.0
2020-07-14 12:00:00,65.71,65.79,65.57,65.65,7080.0,65.71,65.79,65.57,65.65,7080.0
2020-07-14 12:30:00,65.65,65.7,65.47,65.49,4303.0,65.65,65.7,65.47,65.49,4303.0
2020-07-14 13:00:00,65.52,65.52,65.3,65.37,6373.0,65.52,65.52,65.3,65.37,6373.0
2020-07-14 13:30:00,65.34,65.73,65.34,65.49,9238.0,65.34,65.73,65.34,65.49,9238.0
2020-07-14 14:00:00,65.46,65.91,65.46,65.78,8040.0,65.46,65.91,65.46,65.78,8040.0
2020-07-14 14:30:00,65.8,65.97,65.73,65.87,9007.0,65.8,65.97,65.73,65.87,9007.0
2020-07-14 15:00:00,65.91,65.97,65.62,65.9,9186.0,65.91,65.97,65.62,65.9,9186.0
2020-07-14 15:30:00,65.95,66.41,65.88,66.4,59706.0,65.95,66.41,65.88,66.4,59706.0
2020-07-15 09:30:00,67.93,68.24,67.52,67.91,13750.0,67.93,68.24,67.52,67.91,13750.0
2020-07-15 10:00:00,67.78,67.78,67.02,67.53,19775.0,67.78,67.78,67.02,67.53,19775.0
2020-07-15 10:30:00,67.52,67.71,67.33,67.64,10037.0,67.52,67.71,67.33,67.64,10037.0
2020-07-15 11:00:00,67.57,67.6,67.12,67.2,11720.0,67.57,67.6,67.12,67.2,11720.0
2020-07-15 11:30:00,67.2,67.33,66.85,66.85,24901.0,67.2,67.33,66.85,66.85,24901.0
2020-07-15 12:00:00,66.71,67.07,66.63,67.01,6347.0,66.71,67.07,66.63,67.01,6347.0
2020-07-15 12:30:00,66.95,67.14,66.8,67.03,7952.0,66.95,67.14,66.8,67.03,7952.0
2020-07-15 13:00:00,67.08,67.45,67.08,67.39,5344.0,67.08,67.45,67.08,67.39,5344.0
2020-07-15 13:30:00,67.41,67.7,67.39,67.56,6705.0,67.41,67.7,67.39,67.56,6705.0
2020-07-15 14:00:00,67.54,67.93,67.54,67.75,54669.0,67.54,67.93,67.54,67.75,54669.0
2020-07-15 14:30:00,67.8,68.04,67.54,67.54,10115.0,67.8,68.04,67.54,67.54,10115.0
2020-07-15 15:00:00,67.54,67.87,67.49,67.83,18077.0,67.54,67.87,67.49,67.83,18077.0
2020-07-15 15:30:00,67.83,68.25,67.62,67.76,122474.0,67.83,68.25,67.62,67.76,122474.0
2020-07-16 09:30:00,67.74,68.09,67.12,67.65,6641.0,67.74,68.09,67.12,67.65,6641.0
2020-07-16 10:00:00,67.91,68.21,67.59,68.1,9934.0,67.91,68.21,67.59,68.1,9934.0
2020-07-16 10:30:00,68.31,68.44,68.04,68.13,16870.0,68.31,68.44,68.04,68.13,16870.0
2020-07-16 11:00:00,68.14,68.27,67.87,68.27,20045.0,68.14,68.27,67.87,68.27,20045.0
2020-07-16 11:30:00,68.19,68.19,67.85,67.98,6098.0,68.19,68.19,67.85,67.98,6098.0
2020-07-16 12:00:00,67.86,67.99,67.67,67.85,9965.0,67.86,67.99,67.67,67.85,9965.0
2020-07-16 12:30:00,67.87,67.87,67.49,67.52,12704.0,67.87,67.87,67.49,67.52,12704.0
2020-07-16 13:00:00,67.5,67.65,67.48,67.65,5500.0,67.5,67.65,67.48,67.65,5500.0
2020-07-16 13:30:00,67.64,67.71,67.36,67.45,9466.0,67.64,67.71,67.36,67.45,9466.0
2020-07-16 14:00:00,67.46,67.64,67.44,67.62,7397.0,67.46,67.64,67.44,67.62,7397.0
2020-07-16 14:30:00,67.59,67.59,67.23,67.27,14008.0,67.59,67.59,67.23,67.27,14008.0
2020-07-16 15:00:00,67.25,67.54,67.23,67.54,11856.0,67.25,67.54,67.23,67.54,11856.0
2020-07-16 15:30:00,67.58,67.72,67.49,67.7,56131.0,67.58,67.72,67.49,67.7,56131.0
2020-07-17 09:30:00,68.2,68.2,67.57,67.62,8361.0,68.2,68.2,67.57,67.62,8361.0
2020-07-17 10:00:00,67.63,67.64,67.16,67.17,3718.0,67.63,67.64,67.16,67.17,3718.0
2020-07-17 10:30:00,67.11,67.54,67.11,67.47,4397.0,67.11,67.54,67.11,67.47,4397.0
2020-07-17 11:00:00,67.53,68.0,67.53,67.7,11690.0,67.53,68.0,67.53,67.7,11690.0
2020-07-17 11:30:00,67.68,68.06,67.68,67.94,9834.0,67.68,68.06,67.68,67.94,9834.0
2020-07-17 12:00:00,67.98,68.16,67.87,67.89,8554.0,67.98,68.16,67.87,67.89,8554.0
2020-07-17 12:30:00,67.92,67.93,67.67,67.83,15133.0,67.92,67.93,67.67,67.83,15133.0
2020-07-17 13:00:00,67.82,67.9,67.76,67.86,9012.0,67.82,67.9,67.76,67.86,9012.0
2020-07-17 13:30:00,67.85,67.86,67.74,67.74,10628.0,67.85,67.86,67.74,67.74,10628.0
2020-07-17 14:00:00,67.72,67.91,67.67,67.81,12751.0,67.72,67.91,67.67,67.81,12751.0
2020-07-17 14:30:00,67.78,67.89,67.76,67.87,14061.0,67.78,67.89,67.76,67.87,14061.0
2020-07-17 15:00:00,67.85,67.97,67.71,67.97,13892.0,67.85,67.97,67.71,67.97,13892.0
2020-07-17 15:30:00,67.96,68.11,67.91,68.07,49767.0,67.96,68.11,67.91,68.07,49767.0
2020-07-20 09:30:00,67.66,68.04,67.24,67.34,9509.0,67.66,68.04,67.24,67.34,9509.0
2020-07-20 10:00:00,67.29,67.62,67.27,67.51,30901.0,67.29,67.62,67.27,67.51,30901.0
2020-07-20 10:30:00,67.57,68.03,67.51,67.61,13397.0,67.57,68.03,67.51,67.61,13397.0
2020-07-20 11:00:00,67.63,67.84,67.48,67.6,8803.0,67.63,67.84,67.48,67.6,8803.0
2020-07-20 11:30:00,67.6,67.65,67.47,67.52,12143.0,67.6,67.65,67.47,67.52,12143.0
2020-07-20 12:00:00,67.5,67.5,67.12,67.15,9735.0,67.5,67.5,67.12,67.15,9735.0
2020-07-20 12:30:00,67.15,67.3,67.13,67.23,5755.0,67.15,67.3,67.13,67.23,5755.0
2020-07-20 13:00:00,67.27,67.34,67.08,67.31,7500.0,67.27,67.34,67.08,67.31,7500.0
2020-07-20 13:30:00,67.3,67.41,67.19,67.33,9001.0,67.3,67.41,67.19,67.33,9001.0
2020-07-20 14:00:00,67.33,67.44,67.29,67.44,7100.0,67.33,67.44,67.29,67.44,7100.0
2020-07-20 14:30:00,67.45,67.64,67.45,67.49,11959.0,67.45,67.64,67.45,67.49,11959.0
2020-07-20 15:00:00,67.51,67.69,67.45,67.66,9134.0,67.51,67.69,67.45,67.66,9134.0
2020-07-20 15:30:00,67.66,67.8,67.54,67.54,58290.0,67.66,67.8,67.54,67.54,58290.0
2020-07-21 09:30:00,67.86,68.52,67.86,68.52,8722.0,67.86,68.52,67.86,68.52,8722.0
2020-07-21 10:00:00,68.7,68.72,68.01,68.01,6958.0,68.7,68.72,68.01,68.01,6958.0
2020-07-21 10:30:00,67.95,68.08,67.68,67.8,10682.0,67.95,68.08,67.68,67.8,10682.0
2020-07-21 11:00:00,67.83,68.17,67.82,68.17,18874.0,67.83,68.17,67.82,68.17,18874.0
2020-07-21 11:30:00,68.2,68.31,68.12,68.27,8216.0,68.2,68.31,68.12,68.27,8216.0
2020-07-21 12:00:00,68.27,68.37,67.93,68.09,6820.0,68.27,68.37,67.93,68.09,6820.0
2020-07-21 12:30:00,68.01,68.02,67.57,67.68,18418.0,68.01,68.02,67.57,67.68,18418.0
2020-07-21 13:00:00,67.66,67.72,67.38,67.4,26376.0,67.66,67.72,67.38,67.4,26376.0
2020-07-21 13:30:00,67.34,67.46,67.25,67.34,13337.0,67.34,67.46,67.25,67.34,13337.0
2020-07-21 14:00:00,67.34,67.43,67.21,67.39,13263.0,67.34,67.43,67.21,67.39,13263.0
2020-07-21 14:30:00,67.34,67.66,67.33,67.63,16921.0,67.34,67.66,67.33,67.63,16921.0
2020-07-21 15:00:00,67.63,67.64,67.35,67.4,25659.0,67.63,67.64,67.35,67.4,25659.0
2020-07-21 15:30:00,67.42,67.5,67.1,67.16,122308.0,67.42,67.5,67.1,67.16,122308.0
2020-07-22 09:30:00,67.14,68.02,66.96,67.81,4737.0,67.14,68.02,66.96,67.81,4737.0
2020-07-22 10:00:00,67.6,67.96,67.35,67.62,15027.0,67.6,67.96,67.35,67.62,15027.0
2020-07-22 10:30:00,67.66,67.91,67.57,67.91,9757.0,67.66,67.91,67.57,67.91,9757.0
2020-07-22 11:00:00,67.89,67.97,67.76,67.93,5932.0,67.89,67.97,67.76,67.93,5932.0
2020-07-22 11:30:00,67.95,68.07,67.78,67.87,7043.0,67.95,68.07,67.78,67.87,7043.0
2020-07-22 12:00:00,67.91,68.08,67.83,67.99,9919.0,67.91,68.08,67.83,67.99,9919.0
2020-07-22 12:30:00,68.01,68.01,67.75,67.83,5837.0,68.01,68.01,67.75,67.83,5837.0
2020-07-22 13:00:00,67.82,67.86,67.66,67.75,6252.0,67.82,67.86,67.66,67.75,6252.0
2020-07-22 13:30:00,67.75,67.75,67.52,67.53,7525.0,67.75,67.75,67.52,67.53,7525.0
2020-07-22 14:00:00,67.5,67.67,67.5,67.55,6714.0,67.5,67.67,67.5,67.55,6714.0
2020-07-22 14:30:00,67.48,67.59,67.4,67.48,7922.0,67.48,67.59,67.4,67.48,7922.0
2020-07-22 15:00:00,67.49,67.67,67.42,67.57,17624.0,67.49,67.67,67.42,67.57,17624.0
2020-07-22 15:30:00,67.56,67.79,67.46,67.66,133997.0,67.56,67.79,67.46,67.66,133997.0
2020-07-23 09:30:00,67.71,68.8,67.51,68.71,27492.0,67.71,68.8,67.51,68.71,27492.0
2020-07-23 10:00:00,68.77,68.99,68.38,68.58,14430.0,68.77,68.99,68.38,68.58,14430.0
2020-07-23 10:30:00,68.62,68.88,68.57,68.57,11972.0,68.62,68.88,68.57,68.57,11972.0
2020-07-23 11:00:00,68.66,69.24,68.65,69.22,12026.0,68.66,69.24,68.65,69.22,12026.0
2020-07-23 11:30:00,69.24,69.71,69.0,69.44,80964.0,69.24,69.71,69.0,69.44,80964.0
2020-07-23 12:00:00,69.46,69.54,69.22,69.4,35902.0,69.46,69.54,69.22,69.4,35902.0
2020-07-23 12:30:00,69.36,69.41,69.12,69.14,12241.0,69.36,69.41,69.12,69.14,12241.0
2020-07-23 13:00:00,69.11,69.3,68.93,69.0,7404.0,69.11,69.3,68.93,69.0,7404.0
2020-07-23 13:30:00,69.03,69.15,68.53,68.6,13638.0,69.03,69.15,68.53,68.6,13638.0
2020-07-23 14:00:00,68.64,68.72,68.28,68.6,18165.0,68.64,68.72,68.28,68.6,18165.0
2020-07-23 14:30:00,68.64,68.8,68.44,68.72,14850.0,68.64,68.8,68.44,68.72,14850.0
2020-07-23 15:00:00,68.73,68.84,68.3,68.59,37327.0,68.73,68.84,68.3,68.59,37327.0
2020-07-23 15:30:00,68.62,68.92,68.44,68.81,69566.0,68.62,68.92,68.44,68.81,69566.0
2020-07-24 09:30:00,68.41,68.48,67.47,67.61,13135.0,68.41,68.48,67.47,67.61,13135.0
2020-07-24 10:00:00,67.72,68.7,67.72,68.7,8928.0,67.72,68.7,67.72,68.7,8928.0
2020-07-24 10:30:00,68.72,68.72,68.04,68.16,8956.0,68.72,68.72,68.04,68.16,8956.0
2020-07-24 11:00:00,68.17,68.26,67.71,67.75,9404.0,68.17,68.26,67.71,67.75,9404.0
2020-07-24 11:30:00,67.77,67.82,67.55,67.79,11361.0,67.77,67.82,67.55,67.79,11361.0
2020-07-24 12:00:00,67.75,67.77,67.54,67.58,9051.0,67.75,67.77,67.54,67.58,9051.0
2020-07-24 12:30:00,67.62,67.78,67.41,67.5,5885.0,67.62,67.78,67.41,67.5,5885.0
2020-07-24 13:00:00,67.52,67.64,67.34,67.64,5072.0,67.52,67.64,67.34,67.64,5072.0
2020-07-24 13:30:00,67.63,67.74,67.55,67.74,7331.0,67.63,67.74,67.55,67.74,7331.0
2020-07-24 14:00:00,67.72,67.86,67.72,67.82,8820.0,67.72,67.86,67.72,67.82,8820.0
2020-07-24 14:30:00,67.82,67.83,67.59,67.68,7571.0,67.82,67.83,67.59,67.68,7571.0
2020-07-24 15:00:00,67.65,67.73,67.39,67.41,11977.0,67.65,67.73,67.39,67.41,11977.0
2020-07-24 15:30:00,67.43,67.47,67.18,67.31,67380.0,67.43,67.47,67.18,67.31,67380.0
2020-07-27 09:30:00,67.95,68.38,67.4,68.38,14440.0,67.95,68.38,67.4,68.38,14440.0
2020-07-27 10:00:00,68.38,68.67,67.99,68.67,9806.0,68.38,68.67,67.99,68.67,9806.0
2020-07-27 10:30:00,68.62,68.62,68.32,68.4,5392.0,68.62,68.62,68.32,68.4,5392.0
2020-07-27 11:00:00,68.42,68.44,68.17,68.21,4000.0,68.42,68.44,68.17,68.21,4000.0
2020-07-27 11:30:00,68.23,68.45,68.14,68.36,10859.0,68.23,68.45,68.14,68.36,10859.0
2020-07-27 12:00:00,68.3,68.75,68.26,68.71,18689.0,68.3,68.75,68.26,68.71,18689.0
2020-07-27 12:30:00,68.7,68.92,68.67,68.82,13295.0,68.7,68.92,68.67,68.82,13295.0
2020-07-27 13:00:00,68.83,68.94,68.75,68.85,5604.0,68.83,68.94,68.75,68.85,5604.0
2020-07-27 13:30:00,68.87,68.95,68.78,68.79,19909.0,68.87,68.95,68.78,68.79,19909.0
2020-07-27 14:00:00,68.81,69.0,68.77,68.96,8262.0,68.81,69.0,68.77,68.96,8262.0
2020-07-27 14:30:00,68.94,68.94,68.63,68.67,14392.0,68.94,68.94,68.63,68.67,14392.0
2020-07-27 15:00:00,68.64,69.03,68.64,69.01,29397.0,68.64,69.03,68.64,69.01,29397.0
2020-07-27 15:30:00,69.01,69.16,68.8,69.1,50112.0,69.01,69.16,68.8,69.1,50112.0
2020-07-28 09:30:00,68.51,68.51,68.02,68.02,4233.0,68.51,68.51,68.02,68.02,4233.0
2020-07-28 10:00:00,67.83,68.13,67.76,67.76,16459.0,67.83,68.13,67.76,67.76,16459.0
2020-07-28 10:30:00,67.7,67.73,67.28,67.39,5193.0,67.7,67.73,67.28,67.39,5193.0
2020-07-28 11:00:00,67.38,67.72,67.27,67.62,9765.0,67.38,67.72,67.27,67.62,9765.0
2020-07-28 11:30:00,67.65,67.65,67.48,67.54,5239.0,67.65,67.65,67.48,67.54,5239.0
2020-07-28 12:00:00,67.42,67.46,67.17,67.21,6086.0,67.42,67.46,67.17,67.21,6086.0
2020-07-28 12:30:00,67.21,67.26,67.15,67.2,4027.0,67.21,67.26,67.15,67.2,4027.0
2020-07-28 13:00:00,67.24,67.5,67.24,67.45,9972.0,67.24,67.5,67.24,67.45,9972.0
2020-07-28 13:30:00,67.53,67.71,67.5,67.69,4332.0,67.53,67.71,67.5,67.69,4332.0
2020-07-28 14:00:00,67.69,67.85,67.65,67.71,9587.0,67.69,67.85,67.65,67.71,9587.0
2020-07-28 14:30:00,67.72,67.76,67.48,67.48,8873.0,67.72,67.76,67.48,67.48,8873.0
2020-07-28 15:00:00,67.47,67.47,67.33,67.37,12116.0,67.47,67.47,67.33,67.37,12116.0
2020-07-28 15:30:00,67.37,67.43,66.84,66.97,52129.0,67.37,67.43,66.84,66.97,52129.0
2020-07-29 09:30:00,67.21,67.85,67.21,67.78,18120.0,67.21,67.85,67.21,67.78,18120.0
2020-07-29 10:00:00,67.91,68.19,67.82,67.84,11574.0,67.91,68.19,67.82,67.84,11574.0
2020-07-29 10:30:00,67.84,67.99,67.67,67.88,9844.0,67.84,67.99,67.67,67.88,9844.0
2020-07-29 11:00:00,67.92,68.14,67.84,68.11,9830.0,67.92,68.14,67.84,68.11,9830.0
2020-07-29 11:30:00,68.05,68.05,67.84,68.03,7383.0,68.05,68.05,67.84,68.03,7383.0
2020-07-29 12:00:00,68.11,68.34,68.04,68.29,8940.0,68.11,68.34,68.04,68.29,8940.0
2020-07-29 12:30:00,68.29,68.43,68.19,68.36,6714.0,68.29,68.43,68.19,68.36,6714.0
2020-07-29 13:00:00,68.32,68.4,68.17,68.31,17330.0,68.32,68.4,68.17,68.31,17330.0
2020-07-29 13:30:00,68.3,68.48,68.29,68.48,8064.0,68.3,68.48,68.29,68.48,8064.0
2020-07-29 14:00:00,68.5,68.73,68.46,68.57,13561.0,68.5,68.73,68.46,68.57,13561.0
2020-07-29 14:30:00,68.49,68.86,68.49,68.69,14862.0,68.49,68.86,68.49,68.69,14862.0
2020-07-29 15:00:00,68.67,69.0,68.61,68.95,21856.0,68.67,69.0,68.61,68.95,21856.0
2020-07-29 15:30:00,68.93,69.07,68.63,68.79,60280.0,68.93,69.07,68.63,68.79,60280.0
2020-07-30 09:30:00,67.51,69.57,66.5,68.09,28929.0,67.51,69.57,66.5,68.09,28929.0
2020-07-30 10:00:00,67.94,68.45,67.88,68.45,29407.0,67.94,68.45,67.88,68.45,29407.0
2020-07-30 10:30:00,68.46,68.75,68.33,68.62,25102.0,68.46,68.75,68.33,68.62,25102.0
2020-07-30 11:00:00,68.46,68.57,67.92,68.03,27490.0,68.46,68.57,67.92,68.03,27490.0
2020-07-30 11:30:00,68.06,68.48,68.01,68.24,9921.0,68.06,68.48,68.01,68.24,9921.0
2020-07-30 12:00:00,68.34,68.62,68.14,68.62,18387.0,68.34,68.62,68.14,68.62,18387.0
2020-07-30 12:30:00,68.65,68.82,68.54,68.7,18297.0,68.65,68.82,68.54,68.7,18297.0
2020-07-30 13:00:00,68.73,69.08,68.66,68.92,16260.0,68.73,69.08,68.66,68.92,16260.0
2020-07-30 13:30:00,68.89,68.99,68.58,68.86,16862.0,68.89,68.99,68.58,68.86,16862.0
2020-07-30 14:00:00,68.85,68.92,68.58,68.65,21097.0,68.85,68.92,68.58,68.65,21097.0
2020-07-30 14:30:00,68.63,69.04,68.63,69.04,30122.0,68.63,69.04,68.63,69.04,30122.0
2020-07-30 15:00:00,69.04,69.55,69.0,69.54,44781.0,69.04,69.55,69.0,69.54,44781.0
2020-07-30 15:30:00,69.53,70.03,69.53,69.78,107673.0,69.53,70.03,69.53,69.78,107673.0
2020-07-31 09:30:00,69.71,71.18,68.79,71.03,42412.0,69.71,71.18,68.79,71.03,42412.0
2020-07-31 10:00:00,70.85,70.95,69.87,69.96,27726.0,70.85,70.95,69.87,69.96,27726.0
2020-07-31 10:30:00,69.87,70.16,69.67,70.16,32414.0,69.87,70.16,69.67,70.16,32414.0
2020-07-31 11:00:00,70.14,70.97,70.11,70.92,30325.0,70.14,70.97,70.11,70.92,30325.0
2020-07-31 11:30:00,70.9,70.92,70.41,70.5,25832.0,70.9,70.92,70.41,70.5,25832.0
2020-07-31 12:00:00,70.5,71.0,70.27,70.83,92125.0,70.5,71.0,70.27,70.83,92125.0
2020-07-31 12:30:00,70.8,70.8,70.15,70.34,23675.0,70.8,70.8,70.15,70.34,23675.0
2020-07-31 13:00:00,70.36,70.79,70.34,70.73,20033.0,70.36,70.79,70.34,70.73,20033.0
2020-07-31 13:30:00,70.73,70.88,70.59,70.63,15734.0,70.73,70.88,70.59,70.63,15734.0
2020-07-31 14:00:00,70.63,70.76,70.51,70.66,17906.0,70.63,70.76,70.51,70.66,17906.0
2020-07-31 14:30:00,70.67,70.9,70.66,70.85,23690.0,70.67,70.9,70.66,70.85,23690.0
2020-07-31 15:00:00,70.87,71.22,70.86,71.15,29404.0,70.87,71.22,70.86,71.15,29404.0
2020-07-31 15:30:00,71.14,71.73,71.11,71.7,104015.0,71.14,71.73,71.11,71.7,104015.0
2020-08-03 09:30:00,72.16,72.99,71.99,72.58,34658.0,72.16,72.99,71.99,72.58,34658.0
2020-08-03 10:00:00,72.55,72.93,72.02,72.08,18952.0,72.55,72.93,72.02,72.08,18952.0
2020-08-03 10:30:00,72.14,72.36,71.86,71.88,22968.0,72.14,72.36,71.86,71.88,22968.0
2020-08-03 11:00:00,71.85,71.95,71.67,71.67,21222.0,71.85,71.95,71.67,71.67,21222.0
2020-08-03 11:30:00,71.68,72.13,71.65,72.1,16422.0,71.68,72.13,71.65,72.1,16422.0
2020-08-03 12:00:00,72.08,72.26,71.96,72.13,11975.0,72.08,72.26,71.96,72.13,11975.0
2020-08-03 12:30:00,72.13,72.36,72.13,72.23,11713.0,72.13,72.36,72.13,72.23,11713.0
2020-08-03 13:00:00,72.2,72.27,72.01,72.17,14859.0,72.2,72.27,72.01,72.17,14859.0
2020-08-03 13:30:00,72.17,72.4,72.14,72.4,11102.0,72.17,72.4,72.14,72.4,11102.0
2020-08-03 14:00:00,72.39,72.57,72.29,72.54,16738.0,72.39,72.57,72.29,72.54,16738.0
2020-08-03 14:30:00,72.53,72.64,72.52,72.57,18308.0,72.53,72.64,72.52,72.57,18308.0
2020-08-03 15:00:00,72.57,72.58,72.42,72.58,19032.0,72.57,72.58,72.42,72.58,19032.0
2020-08-03 15:30:00,72.59,72.66,72.33,72.56,85421.0,72.59,72.66,72.33,72.56,85421.0
2020-08-04 09:30:00,72.4,73.44,72.4,73.08,15725.0,72.4,73.44,72.4,73.08,15725.0
2020-08-04 10:00:00,73.0,73.55,72.96,73.36,17762.0,73.0,73.55,72.96,73.36,17762.0
2020-08-04 10:30:00,73.37,73.43,73.15,73.2,23345.0,73.37,73.43,73.15,73.2,23345.0
2020-08-04 11:00:00,73.18,73.45,73.09,73.23,21909.0,73.18,73.45,73.09,73.23,21909.0
2020-08-04 11:30:00,73.23,73.35,72.92,72.93,15600.0,73.23,73.35,72.92,72.93,15600.0
2020-08-04 12:00:00,72.98,72.99,72.75,72.97,13095.0,72.98,72.99,72.75,72.97,13095.0
2020-08-04 12:30:00,72.97,73.12,72.96,73.04,14716.0,72.97,73.12,72.96,73.04,14716.0
2020-08-04 13:00:00,73.05,73.24,73.03,73.18,12775.0,73.05,73.24,73.03,73.18,12775.0
2020-08-04 13:30:00,73.19,73.29,73.16,73.29,12473.0,73.19,73.29,73.16,73.29,12473.0
2020-08-04 14:00:00,73.3,73.57,73.23,73.23,19885.0,73.3,73.57,73.23,73.23,19885.0
2020-08-04 14:30:00,73.23,73.3,72.98,73.27,15028.0,73.23,73.3,72.98,73.27,15028.0
2020-08-04 15:00:00,73.29,73.67,73.29,73.63,21331.0,73.29,73.67,73.29,73.63,21331.0
2020-08-04 15:30:00,73.64,73.7,73.45,73.7,66716.0,73.64,73.7,73.45,73.7,66716.0
2020-08-05 09:30:00,74.87,74.93,74.13,74.81,20163.0,74.87,74.93,74.13,74.81,20163.0
2020-08-05 10:00:00,74.9,75.11,74.32,74.37,23813.0,74.9,75.11,74.32,74.37,23813.0
2020-08-05 10:30:00,74.34,74.8,74.25,74.67,15138.0,74.34,74.8,74.25,74.67,15138.0
2020-08-05 11:00:00,74.67,74.77,74.38,74.5,29358.0,74.67,74.77,74.38,74.5,29358.0
2020-08-05 11:30:00,74.48,74.68,74.47,74.53,20404.0,74.48,74.68,74.47,74.53,20404.0
2020-08-05 12:00:00,74.51,74.54,73.91,73.95,18671.0,74.51,74.54,73.91,73.95,18671.0
2020-08-05 12:30:00,73.97,74.09,73.85,73.86,18963.0,73.97,74.09,73.85,73.86,18963.0
2020-08-05 13:00:00,73.87,74.18,73.86,74.11,18325.0,73.87,74.18,73.86,74.11,18325.0
2020-08-05 13:30:00,74.11,74.49,74.06,74.49,21158.0,74.11,74.49,74.06,74.49,21158.0
2020-08-05 14:00:00,74.52,74.73,74.47,74.63,17360.0,74.52,74.73,74.47,74.63,17360.0
2020-08-05 14:30:00,74.62,74.75,74.54,74.65,22365.0,74.62,74.75,74.54,74.65,22365.0
2020-08-05 15:00:00,74.64,74.8,74.55,74.67,31042.0,74.64,74.8,74.55,74.67,31042.0
2020-08-05 15:30:00,74.67,74.83,74.43,74.81,86834.0,74.67,74.83,74.43,74.81,86834.0
2020-08-06 09:30:00,74.57,75.32,74.57,75.28,32953.0,74.57,75.32,74.57,75.28,32953.0
2020-08-06 10:00:00,75.28,75.6,74.86,75.43,12942.0,75.28,75.6,74.86,75.43,12942.0
2020-08-06 10:30:00,75.43,75.52,75.01,75.2,14123.0,75.43,75.52,75.01,75.2,14123.0
2020-08-06 11:00:00,75.2,75.24,74.87,74.94,19404.0,75.2,75.24,74.87,74.94,19404.0
2020-08-06 11:30:00,74.98,75.28,74.91,75.24,12920.0,74.98,75.28,74.91,75.24,12920.0
2020-08-06 12:00:00,75.25,75.25,75.01,75.13,10230.0,75.25,75.25,75.01,75.13,10230.0
2020-08-06 12:30:00,75.09,75.14,74.92,75.14,9509.0,75.09,75.14,74.92,75.14,9509.0
2020-08-06 13:00:00,75.14,75.14,74.47,74.47,16236.0,75.14,75.14,74.47,74.47,16236.0
2020-08-06 13:30:00,74.43,74.47,74.2,74.35,13588.0,74.43,74.47,74.2,74.35,13588.0
2020-08-06 14:00:00,74.31,74.47,74.24,74.44,18761.0,74.31,74.47,74.24,74.44,18761.0
2020-08-06 14:30:00,74.44,74.7,74.42,74.57,16553.0,74.44,74.7,74.42,74.57,16553.0
2020-08-06 15:00:00,74.58,74.74,74.45,74.71,24625.0,74.58,74.74,74.45,74.71,24625.0
2020-08-06 15:30:00,74.73,74.81,74.52,74.65,74631.0,74.73,74.81,74.52,74.65,74631.0
2020-08-07 09:30:00,74.02,74.63,73.89,74.63,20295.0,74.02,74.63,73.89,74.63,20295.0
2020-08-07 10:00:00,74.43,74.62,74.2,74.4,26079.0,74.43,74.62,74.2,74.4,26079.0
2020-08-07 10:30:00,74.4,74.59,74.05,74.12,19630.0,74.4,74.59,74.05,74.12,19630.0
2020-08-07 11:00:00,74.13,74.65,74.13,74.48,24840.0,74.13,74.65,74.13,74.48,24840.0
2020-08-07 11:30:00,74.46,74.55,74.19,74.19,19693.0,74.46,74.55,74.19,74.19,19693.0
2020-08-07 12:00:00,74.21,74.37,74.0,74.22,16048.0,74.21,74.37,74.0,74.22,16048.0
2020-08-07 12:30:00,74.28,74.4,74.16,74.18,11452.0,74.28,74.4,74.16,74.18,11452.0
2020-08-07 13:00:00,74.18,74.2,73.87,73.97,13308.0,74.18,74.2,73.87,73.97,13308.0
2020-08-07 13:30:00,73.97,74.14,73.74,73.74,11810.0,73.97,74.14,73.74,73.74,11810.0
2020-08-07 14:00:00,73.73,73.87,73.54,73.59,14153.0,73.73,73.87,73.54,73.59,14153.0
2020-08-07 14:30:00,73.58,73.77,73.49,73.73,22936.0,73.58,73.77,73.49,73.73,22936.0
2020-08-07 15:00:00,73.73,74.0,73.68,73.72,29499.0,73.73,74.0,73.68,73.72,29499.0
2020-08-07 15:30:00,73.73,74.24,73.62,74.22,101910.0,73.73,74.24,73.62,74.22,101910.0
2020-08-10 09:30:00,74.2,74.54,74.18,74.45,21633.0,74.2,74.54,74.18,74.45,21633.0
2020-08-10 10:00:00,74.46,74.6,74.21,74.5,31416.0,74.46,74.6,74.21,74.5,31416.0
2020-08-10 10:30:00,74.51,74.58,74.04,74.05,12788.0,74.51,74.58,74.04,74.05,12788.0
2020-08-10 11:00:00,74.04,74.59,74.02,74.59,23011.0,74.04,74.59,74.02,74.59,23011.0
2020-08-10 11:30:00,74.58,74.83,74.58,74.69,13921.0,74.58,74.83,74.58,74.69,13921.0
2020-08-10 12:00:00,74.71,74.87,74.62,74.84,11629.0,74.71,74.87,74.62,74.84,11629.0
2020-08-10 12:30:00,74.8,74.85,74.59,74.76,12425.0,74.8,74.85,74.59,74.76,12425.0
2020-08-10 13:00:00,74.76,74.76,74.62,74.72,11654.0,74.76,74.76,74.62,74.72,11654.0
2020-08-10 13:30:00,74.73,74.97,74.72,74.91,11754.0,74.73,74.97,74.72,74.91,11754.0
2020-08-10 14:00:00,74.91,75.03,74.82,74.95,13454.0,74.91,75.03,74.82,74.95,13454.0
2020-08-10 14:30:00,74.94,74.97,74.69,74.69,13611.0,74.94,74.97,74.69,74.69,13611.0
2020-08-10 15:00:00,74.72,74.85,74.68,74.73,16588.0,74.72,74.85,74.68,74.73,16588.0
2020-08-10 15:30:00,74.73,74.82,74.46,74.55,67269.0,74.73,74.82,74.46,74.55,67269.0
2020-08-11 09:30:00,75.48,77.2,75.48,76.91,27278.0,75.48,77.2,75.48,76.91,27278.0
2020-08-11 10:00:00,76.91,77.06,76.28,76.53,16789.0,76.91,77.06,76.28,76.53,16789.0
2020-08-11 10:30:00,76.55,76.63,76.34,76.44,14507.0,76.55,76.63,76.34,76.44,14507.0
2020-08-11 11:00:00,76.45,76.7,76.28,76.45,18865.0,76.45,76.7,76.28,76.45,18865.0
2020-08-11 11:30:00,76.46,76.64,76.3,76.64,14016.0,76.46,76.64,76.3,76.64,14016.0
2020-08-11 12:00:00,76.67,76.75,76.52,76.74,13643.0,76.67,76.75,76.52,76.74,13643.0
2020-08-11 12:30:00,76.7,76.75,76.58,76.7,15244.0,76.7,76.75,76.58,76.7,15244.0
2020-08-11 13:00:00,76.73,77.41,76.72,77.31,21111.0,76.73,77.41,76.72,77.31,21111.0
2020-08-11 13:30:00,77.28,77.47,77.28,77.41,12418.0,77.28,77.47,77.28,77.41,12418.0
2020-08-11 14:00:00,77.42,77.42,77.01,77.04,17991.0,77.42,77.42,77.01,77.04,17991.0
2020-08-11 14:30:00,77.06,77.28,76.88,77.28,23340.0,77.06,77.28,76.88,77.28,23340.0
2020-08-11 15:00:00,77.31,77.31,76.44,76.73,31434.0,77.31,77.31,76.44,76.73,31434.0
2020-08-11 15:30:00,76.72,76.77,76.1,76.34,91475.0,76.72,76.77,76.1,76.34,91475.0
2020-08-12 09:30:00,76.98,77.28,76.58,76.87,21283.0,76.98,77.28,76.58,76.87,21283.0
2020-08-12 10:00:00,76.88,77.44,76.76,77.44,24480.0,76.88,77.44,76.76,77.44,24480.0
2020-08-12 10:30:00,77.48,77.49,77.11,77.27,14543.0,77.48,77.49,77.11,77.27,14543.0
2020-08-12 11:00:00,77.22,77.33,77.0,77.26,15465.0,77.22,77.33,77.0,77.26,15465.0
2020-08-12 11:30:00,77.31,77.35,76.86,76.94,63306.0,77.31,77.35,76.86,76.94,63306.0
2020-08-12 12:00:00,76.93,76.93,76.54,76.83,17341.0,76.93,76.93,76.54,76.83,17341.0
2020-08-12 12:30:00,76.79,76.9,76.6,76.61,31641.0,76.79,76.9,76.6,76.61,31641.0
2020-08-12 13:00:00,76.6,76.6,76.1,76.2,13837.0,76.6,76.6,76.1,76.2,13837.0
2020-08-12 13:30:00,76.35,76.54,76.31,76.49,12739.0,76.35,76.54,76.31,76.49,12739.0
2020-08-12 14:00:00,76.51,76.63,76.41,76.46,15601.0,76.51,76.63,76.41,76.46,15601.0
2020-08-12 14:30:00,76.47,76.69,76.42,76.5,20385.0,76.47,76.69,76.42,76.5,20385.0
2020-08-12 15:00:00,76.51,76.82,76.44,76.73,31545.0,76.51,76.82,76.44,76.73,31545.0
2020-08-12 15:30:00,76.72,76.74,76.36,76.38,97473.0,76.72,76.74,76.36,76.38,97473.0
2020-08-13 09:30:00,76.01,76.59,75.79,76.42,33378.0,76.01,76.59,75.79,76.42,33378.0
2020-08-13 10:00:00,76.34,76.55,76.03,76.03,16866.0,76.34,76.55,76.03,76.03,16866.0
2020-08-13 10:30:00,76.01,76.27,75.96,76.24,23551.0,76.01,76.27,75.96,76.24,23551.0
2020-08-13 11:00:00,76.24,76.26,76.0,76.11,16300.0,76.24,76.26,76.0,76.11,16300.0
2020-08-13 11:30:00,76.11,76.37,76.0,76.22,19876.0,76.11,76.37,76.0,76.22,19876.0
2020-08-13 12:00:00,76.26,76.36,76.11,76.23,25172.0,76.26,76.36,76.11,76.23,25172.0
2020-08-13 12:30:00,76.26,76.55,76.26,76.38,15764.0,76.26,76.55,76.26,76.38,15764.0
2020-08-13 13:00:00,76.32,76.4,76.11,76.15,11364.0,76.32,76.4,76.11,76.15,11364.0
2020-08-13 13:30:00,76.14,76.25,76.0,76.2,11981.0,76.14,76.25,76.0,76.2,11981.0
2020-08-13 14:00:00,76.24,76.35,76.02,76.11,20857.0,76.24,76.35,76.02,76.11,20857.0
2020-08-13 14:30:00,76.08,76.08,75.62,75.69,12631.0,76.08,76.08,75.62,75.69,12631.0
2020-08-13 15:00:00,75.71,76.01,75.65,75.99,16285.0,75.71,76.01,75.65,75.99,16285.0
2020-08-13 15:30:00,76.0,76.13,75.84,75.96,62250.0,76.0,76.13,75.84,75.96,62250.0
2020-08-14 09:30:00,75.41,75.63,75.07,75.62,11897.0,75.41,75.63,75.07,75.62,11897.0
2020-08-14 10:00:00,75.66,76.19,75.48,75.95,15076.0,75.66,76.19,75.48,75.95,15076.0
2020-08-14 10:30:00,75.95,76.16,75.83,76.1,17375.0,75.95,76.16,75.83,76.1,17375.0
2020-08-14 11:00:00,76.01,76.17,75.8,76.04,14983.0,76.01,76.17,75.8,76.04,14983.0
2020-08-14 11:30:00,76.05,76.13,75.81,76.01,13753.0,76.05,76.13,75.81,76.01,13753.0
2020-08-14 12:00:00,76.01,76.21,75.95,76.05,12645.0,76.01,76.21,75.95,76.05,12645.0
2020-08-14 12:30:00,76.05,76.15,75.9,75.94,6291.0,76.05,76.15,75.9,75.94,6291.0
2020-08-14 13:00:00,75.91,75.97,75.78,75.88,8722.0,75.91,75.97,75.78,75.88,8722.0
2020-08-14 13:30:00,75.89,76.04,75.85,75.95,10154.0,75.89,76.04,75.85,75.95,10154.0
2020-08-14 14:00:00,75.95,76.32,75.94,76.3,21724.0,75.95,76.32,75.94,76.3,21724.0
2020-08-14 14:30:00,76.3,76.39,76.09,76.16,18571.0,76.3,76.39,76.09,76.16,18571.0
2020-08-14 15:00:00,76.17,76.26,75.98,76.02,17188.0,76.17,76.26,75.98,76.02,17188.0
2020-08-14 15:30:00,76.0,76.0,75.59,75.82,59100.0,76.0,76.0,75.59,75.82,59100.0
2020-08-17 09:30:00,76.27,76.81,76.01,76.36,21641.0,76.27,76.81,76.01,76.36,21641.0
2020-08-17 10:00:00,76.31,76.41,75.86,76.36,14577.0,76.31,76.41,75.86,76.36,14577.0
2020-08-17 10:30:00,76.38,76.46,76.12,76.42,18919.0,76.38,76.46,76.12,76.42,18919.0
2020-08-17 11:00:00,76.42,76.67,76.4,76.63,14572.0,76.42,76.67,76.4,76.63,14572.0
2020-08-17 11:30:00,76.62,76.64,76.19,76.62,23039.0,76.62,76.64,76.19,76.62,23039.0
2020-08-17 12:00:00,76.63,76.63,76.29,76.42,15173.0,76.63,76.63,76.29,76.42,15173.0
2020-08-17 12:30:00,76.43,76.47,76.33,76.45,7779.0,76.43,76.47,76.33,76.45,7779.0
2020-08-17 13:00:00,76.45,76.49,76.34,76.49,13779.0,76.45,76.49,76.34,76.49,13779.0
2020-08-17 13:30:00,76.55,76.68,76.43,76.46,7632.0,76.55,76.68,76.43,76.46,7632.0
2020-08-17 14:00:00,76.49,76.49,76.38,76.46,10554.0,76.49,76.49,76.38,76.46,10554.0
2020-08-17 14:30:00,76.51,76.51,76.33,76.47,15782.0,76.51,76.51,76.33,76.47,15782.0
2020-08-17 15:00:00,76.52,76.56,76.4,76.56,16146.0,76.52,76.56,76.4,76.56,16146.0
2020-08-17 15:30:00,76.56,76.57,76.33,76.53,55511.0,76.56,76.57,76.33,76.53,55511.0
2020-08-18 09:30:00,76.22,76.27,75.7,75.75,15516.0,76.22,76.27,75.7,75.75,15516.0
2020-08-18 10:00:00,75.73,76.04,75.47,75.48,20112.0,75.73,76.04,75.47,75.48,20112.0
2020-08-18 10:30:00,75.51,75.83,75.51,75.77,15968.0,75.51,75.83,75.51,75.77,15968.0
2020-08-18 11:00:00,75.8,76.12,75.8,76.08,11677.0,75.8,76.12,75.8,76.08,11677.0
2020-08-18 11:30:00,76.07,76.14,75.77,75.86,10662.0,76.07,76.14,75.77,75.86,10662.0
2020-08-18 12:00:00,75.83,75.87,75.49,75.51,12036.0,75.83,75.87,75.49,75.51,12036.0
2020-08-18 12:30:00,75.52,75.8,75.52,75.77,9297.0,75.52,75.8,75.52,75.77,9297.0
2020-08-18 13:00:00,75.77,75.91,75.73,75.75,8193.0,75.77,75.91,75.73,75.75,8193.0
2020-08-18 13:30:00,75.75,75.92,75.75,75.88,11495.0,75.75,75.92,75.75,75.88,11495.0
2020-08-18 14:00:00,75.84,75.91,75.65,75.65,22288.0,75.84,75.91,75.65,75.65,22288.0
2020-08-18 14:30:00,75.65,75.69,75.42,75.49,15105.0,75.65,75.69,75.42,75.49,15105.0
2020-08-18 15:00:00,75.45,75.49,75.31,75.44,22830.0,75.45,75.49,75.31,75.44,22830.0
2020-08-18 15:30:00,75.44,75.63,75.32,75.61,91144.0,75.44,75.63,75.32,75.61,91144.0
2020-08-19 09:30:00,75.62,76.62,75.54,76.62,19002.0,75.62,76.62,75.54,76.62,19002.0
2020-08-19 10:00:00,76.66,76.74,76.36,76.52,14928.0,76.66,76.74,76.36,76.52,14928.0
2020-08-19 10:30:00,76.54,76.85,76.54,76.68,9220.0,76.54,76.85,76.54,76.68,9220.0
2020-08-19 11:00:00,76.68,76.88,76.67,76.88,12680.0,76.68,76.88,76.67,76.88,12680.0
2020-08-19 11:30:00,76.98,77.14,76.94,76.98,13213.0,76.98,77.14,76.94,76.98,13213.0
2020-08-19 12:00:00,76.98,76.99,76.84,76.94,7049.0,76.98,76.99,76.84,76.94,7049.0
2020-08-19 12:30:00,76.95,76.95,76.69,76.82,6103.0,76.95,76.95,76.69,76.82,6103.0
2020-08-19 13:00:00,76.84,77.06,76.75,76.9,7273.0,76.84,77.06,76.75,76.9,7273.0
2020-08-19 13:30:00,76.91,76.94,76.79,76.81,7822.0,76.91,76.94,76.79,76.81,7822.0
2020-08-19 14:00:00,76.77,76.91,76.57,76.57,13795.0,76.77,76.91,76.57,76.57,13795.0
2020-08-19 14:30:00,76.56,76.76,76.47,76.76,10676.0,76.56,76.76,76.47,76.76,10676.0
2020-08-19 15:00:00,76.7,76.75,76.23,76.27,27656.0,76.7,76.75,76.23,76.27,27656.0
2020-08-19 15:30:00,76.26,76.32,76.01,76.12,63349.0,76.26,76.32,76.01,76.12,63349.0
2020-08-20 09:30:00,75.3,75.52,75.14,75.26,10399.0,75.3,75.52,75.14,75.26,10399.0
2020-08-20 10:00:00,75.26,75.92,75.26,75.83,10992.0,75.26,75.92,75.26,75.83,10992.0
2020-08-20 10:30:00,75.89,75.94,75.48,75.51,7521.0,75.89,75.94,75.48,75.51,7521.0
2020-08-20 11:00:00,75.55,75.59,75.24,75.31,18542.0,75.55,75.59,75.24,75.31,18542.0
2020-08-20 11:30:00,75.28,75.5,75.2,75.28,12421.0,75.28,75.5,75.2,75.28,12421.0
2020-08-20 12:00:00,75.23,75.26,75.0,75.09,8143.0,75.23,75.26,75.0,75.09,8143.0
2020-08-20 12:30:00,75.09,75.18,75.0,75.0,7553.0,75.09,75.18,75.0,75.0,7553.0
2020-08-20 13:00:00,75.03,75.19,75.0,75.0,7530.0,75.03,75.19,75.0,75.0,7530.0
2020-08-20 13:30:00,75.02,75.03,74.76,74.77,7048.0,75.02,75.03,74.76,74.77,7048.0
2020-08-20 14:00:00,74.75,74.97,74.74,74.94,9183.0,74.75,74.97,74.74,74.94,9183.0
2020-08-20 14:30:00,74.99,75.09,74.91,74.94,11705.0,74.99,75.09,74.91,74.94,11705.0
2020-08-20 15:00:00,74.96,75.14,74.8,74.9,26626.0,74.96,75.14,74.8,74.9,26626.0
2020-08-20 15:30:00,74.92,75.07,74.79,74.8,65110.0,74.92,75.07,74.79,74.8,65110.0
2020-08-21 09:30:00,74.42,75.17,74.34,74.82,12809.0,74.42,75.17,74.34,74.82,12809.0
2020-08-21 10:00:00,74.88,75.0,74.45,74.47,7480.0,74.88,75.0,74.45,74.47,7480.0
2020-08-21 10:30:00,74.44,74.78,74.39,74.62,9984.0,74.44,74.78,74.39,74.62,9984.0
2020-08-21 11:00:00,74.65,74.65,74.47,74.61,14717.0,74.65,74.65,74.47,74.61,14717.0
2020-08-21 11:30:00,74.6,74.68,74.5,74.67,14803.0,74.6,74.68,74.5,74.67,14803.0
2020-08-21 12:00:00,74.61,74.97,74.6,74.87,7776.0,74.61,74.97,74.6,74.87,7776.0
2020-08-21 12:30:00,74.88,75.04,74.86,74.86,7065.0,74.88,75.04,74.86,74.86,7065.0
2020-08-21 13:00:00,74.87,75.0,74.79,75.0,9924.0,74.87,75.0,74.79,75.0,9924.0
2020-08-21 13:30:00,75.0,75.22,74.99,75.19,8130.0,75.0,75.22,74.99,75.19,8130.0
2020-08-21 14:00:00,75.2,75.36,75.18,75.29,12710.0,75.2,75.36,75.18,75.29,12710.0
2020-08-21 14:30:00,75.29,75.29,75.09,75.09,17037.0,75.29,75.29,75.09,75.09,17037.0
2020-08-21 15:00:00,75.11,75.19,75.01,75.03,21674.0,75.11,75.19,75.01,75.03,21674.0
2020-08-21 15:30:00,75.04,75.42,75.04,75.26,53453.0,75.04,75.42,75.04,75.26,53453.0
2020-08-24 09:30:00,76.13,77.14,76.13,76.7,33807.0,76.13,77.14,76.13,76.7,33807.0
2020-08-24 10:00:00,76.69,77.54,76.69,77.26,19036.0,76.69,77.54,76.69,77.26,19036.0
2020-08-24 10:30:00,77.28,77.47,77.16,77.38,18521.0,77.28,77.47,77.16,77.38,18521.0
2020-08-24 11:00:00,77.38,77.52,77.29,77.42,13035.0,77.38,77.52,77.29,77.42,13035.0
2020-08-24 11:30:00,77.4,77.49,77.24,77.26,10625.0,77.4,77.49,77.24,77.26,10625.0
2020-08-24 12:00:00,77.28,77.3,77.14,77.24,11419.0,77.28,77.3,77.14,77.24,11419.0
2020-08-24 12:30:00,77.24,77.27,76.92,76.92,13883.0,77.24,77.27,76.92,76.92,13883.0
2020-08-24 13:00:00,77.07,77.16,77.01,77.01,8640.0,77.07,77.16,77.01,77.01,8640.0
2020-08-24 13:30:00,76.98,77.11,76.92,76.97,8400.0,76.98,77.11,76.92,76.97,8400.0
2020-08-24 14:00:00,76.97,76.97,76.82,76.9,9480.0,76.97,76.97,76.82,76.9,9480.0
2020-08-24 14:30:00,76.9,76.9,76.77,76.82,11234.0,76.9,76.9,76.77,76.82,11234.0
2020-08-24 15:00:00,76.83,76.97,76.72,76.96,14678.0,76.83,76.97,76.72,76.96,14678.0
2020-08-24 15:30:00,76.95,77.21,76.72,77.18,144805.0,76.95,77.21,76.72,77.18,144805.0
2020-08-25 09:30:00,77.0,77.18,76.6,77.03,23582.0,77.0,77.18,76.6,77.03,23582.0
2020-08-25 10:00:00,77.06,77.1,76.28,76.37,15997.0,77.06,77.1,76.28,76.37,15997.0
2020-08-25 10:30:00,76.33,76.57,76.15,76.3,20926.0,76.33,76.57,76.15,76.3,20926.0
2020-08-25 11:00:00,76.29,76.4,75.93,75.98,19455.0,76.29,76.4,75.93,75.98,19455.0
2020-08-25 11:30:00,75.98,75.98,75.55,75.65,19645.0,75.98,75.98,75.55,75.65,19645.0
2020-08-25 12:00:00,75.66,75.8,75.47,75.49,21912.0,75.66,75.8,75.47,75.49,21912.0
2020-08-25 12:30:00,75.51,75.73,75.48,75.62,14939.0,75.51,75.73,75.48,75.62,14939.0
2020-08-25 13:00:00,75.63,75.92,75.6,75.87,16171.0,75.63,75.92,75.6,75.87,16171.0
2020-08-25 13:30:00,75.87,76.02,75.76,75.86,13714.0,75.87,76.02,75.76,75.86,13714.0
2020-08-25 14:00:00,75.84,76.04,75.82,76.0,16390.0,75.84,76.04,75.82,76.0,16390.0
2020-08-25 14:30:00,76.01,76.43,75.99,76.37,22392.0,76.01,76.43,75.99,76.37,22392.0
2020-08-25 15:00:00,76.4,76.51,76.22,76.49,21084.0,76.4,76.51,76.22,76.49,21084.0
2020-08-25 15:30:00,76.49,76.91,76.49,76.67,85133.0,76.49,76.91,76.49,76.67,85133.0
2020-08-26 09:30:00,76.77,76.98,76.13,76.97,21718.0,76.77,76.98,76.13,76.97,21718.0
2020-08-26 10:00:00,76.97,77.31,76.88,77.04,17561.0,76.97,77.31,76.88,77.04,17561.0
2020-08-26 10:30:00,76.98,77.08,76.3,76.31,9817.0,76.98,77.08,76.3,76.31,9817.0
2020-08-26 11:00:00,76.3,76.32,76.0,76.15,20373.0,76.3,76.32,76.0,76.15,20373.0
2020-08-26 11:30:00,76.1,76.45,75.99,76.27,9504.0,76.1,76.45,75.99,76.27,9504.0
2020-08-26 12:00:00,76.28,76.53,76.18,76.45,17418.0,76.28,76.53,76.18,76.45,17418.0
2020-08-26 12:30:00,76.46,76.57,76.28,76.57,7302.0,76.46,76.57,76.28,76.57,7302.0
2020-08-26 13:00:00,76.52,76.68,76.51,76.58,10002.0,76.52,76.68,76.51,76.58,10002.0
2020-08-26 13:30:00,76.59,76.66,76.52,76.56,13334.0,76.59,76.66,76.52,76.56,13334.0
2020-08-26 14:00:00,76.56,76.83,76.53,76.81,12554.0,76.56,76.83,76.53,76.81,12554.0
2020-08-26 14:30:00,76.82,76.88,76.56,76.57,15685.0,76.82,76.88,76.56,76.57,15685.0
2020-08-26 15:00:00,76.58,76.92,76.55,76.91,14681.0,76.58,76.92,76.55,76.91,14681.0
2020-08-26 15:30:00,76.92,76.92,76.6,76.65,48142.0,76.92,76.92,76.6,76.65,48142.0
2020-08-27 09:30:00,77.22,77.23,76.63,77.09,25038.0,77.22,77.23,76.63,77.09,25038.0
2020-08-27 10:00:00,77.0,77.07,76.58,77.06,15593.0,77.0,77.07,76.58,77.06,15593.0
2020-08-27 10:30:00,77.04,77.1,76.7,76.89,16500.0,77.04,77.1,76.7,76.89,16500.0
2020-08-27 11:00:00,76.9,76.91,76.39,76.59,20498.0,76.9,76.91,76.39,76.59,20498.0
2020-08-27 11:30:00,76.59,77.0,76.52,76.95,55226.0,76.59,77.0,76.52,76.95,55226.0
2020-08-27 12:00:00,76.97,77.02,76.44,76.44,44214.0,76.97,77.02,76.44,76.44,44214.0
2020-08-27 12:30:00,76.45,76.47,76.27,76.33,12016.0,76.45,76.47,76.27,76.33,12016.0
2020-08-27 13:00:00,76.32,76.76,76.26,76.65,11617.0,76.32,76.76,76.26,76.65,11617.0
2020-08-27 13:30:00,76.64,76.68,76.51,76.65,5187.0,76.64,76.68,76.51,76.65,5187.0
2020-08-27 14:00:00,76.69,77.11,76.69,77.06,19968.0,76.69,77.11,76.69,77.06,19968.0
2020-08-27 14:30:00,77.08,77.27,76.86,76.91,38282.0,77.08,77.27,76.86,76.91,38282.0
2020-08-27 15:00:00,76.9,77.05,76.76,76.97,19377.0,76.9,77.05,76.76,76.97,19377.0
2020-08-27 15:30:00,77.0,77.11,76.47,76.49,79115.0,77.0,77.11,76.47,76.49,79115.0
2020-08-28 09:30:00,76.91,77.2,76.57,77.11,21013.0,76.91,77.2,76.57,77.11,21013.0
2020-08-28 10:00:00,77.11,77.17,76.89,77.07,13311.0,77.11,77.17,76.89,77.07,13311.0
2020-08-28 10:30:00,77.05,77.09,76.77,76.78,11017.0,77.05,77.09,76.77,76.78,11017.0
2020-08-28 11:00:00,76.81,77.17,76.73,77.16,15422.0,76.81,77.17,76.73,77.16,15422.0
2020-08-28 11:30:00,77.16,77.39,77.07,77.38,9106.0,77.16,77.39,77.07,77.38,9106.0
2020-08-28 12:00:00,77.36,77.58,77.34,77.42,7065.0,77.36,77.58,77.34,77.42,7065.0
2020-08-28 12:30:00,77.42,77.62,77.22,77.62,7665.0,77.42,77.62,77.22,77.62,7665.0
2020-08-28 13:00:00,77.62,77.63,77.4,77.4,7009.0,77.62,77.63,77.4,77.4,7009.0
2020-08-28 13:30:00,77.39,77.7,77.39,77.63,7018.0,77.39,77.7,77.39,77.63,7018.0
2020-08-28 14:00:00,77.64,77.64,77.42,77.46,10281.0,77.64,77.64,77.42,77.46,10281.0
2020-08-28 14:30:00,77.44,77.52,77.35,77.43,7259.0,77.44,77.52,77.35,77.43,7259.0
2020-08-28 15:00:00,77.41,77.75,77.41,77.7,13906.0,77.41,77.75,77.41,77.7,13906.0
2020-08-28 15:30:00,77.72,78.05,77.7,77.9,60927.0,77.72,78.05,77.7,77.9,60927.0
2020-08-31 09:30:00,79.03,79.15,78.02,78.13,60058.0,79.03,79.15,78.02,78.13,60058.0
2020-08-31 10:00:00,78.13,78.74,78.07,78.48,26465.0,78.13,78.74,78.07,78.48,26465.0
2020-08-31 10:30:00,78.48,78.74,78.43,78.62,72639.0,78.48,78.74,78.43,78.62,72639.0
2020-08-31 11:00:00,78.62,78.74,78.23,78.41,37336.0,78.62,78.74,78.23,78.41,37336.0
2020-08-31 11:30:00,78.43,78.72,78.35,78.59,31273.0,78.43,78.72,78.35,78.59,31273.0
2020-08-31 12:00:00,78.6,78.63,78.4,78.45,24185.0,78.6,78.63,78.4,78.45,24185.0
2020-08-31 12:30:00,78.45,78.49,78.2,78.39,18601.0,78.45,78.49,78.2,78.39,18601.0
2020-08-31 13:00:00,78.39,78.5,78.36,78.43,16931.0,78.39,78.5,78.36,78.43,16931.0
2020-08-31 13:30:00,78.44,78.56,78.42,78.51,17015.0,78.44,78.56,78.42,78.51,17015.0
2020-08-31 14:00:00,78.5,78.52,78.37,78.43,25943.0,78.5,78.52,78.37,78.43,25943.0
2020-08-31 14:30:00,78.44,78.7,78.37,78.65,30484.0,78.44,78.7,78.37,78.65,30484.0
2020-08-31 15:00:00,78.63,78.78,78.51,78.77,30762.0,78.63,78.78,78.51,78.77,30762.0
2020-08-31 15:30:00,78.76,79.08,78.54,78.54,148373.0,78.76,79.08,78.54,78.54,148373.0
2020-09-01 09:30:00,78.23,78.26,77.54,78.2,26326.0,78.23,78.26,77.54,78.2,26326.0
2020-09-01 10:00:00,78.27,78.97,78.26,78.94,38939.0,78.27,78.97,78.26,78.94,38939.0
2020-09-01 10:30:00,78.96,79.03,78.43,78.54,16400.0,78.96,79.03,78.43,78.54,16400.0
2020-09-01 11:00:00,78.51,78.74,78.4,78.47,14251.0,78.51,78.74,78.4,78.47,14251.0
2020-09-01 11:30:00,78.45,78.59,78.26,78.26,16856.0,78.45,78.59,78.26,78.26,16856.0
2020-09-01 12:00:00,78.23,78.52,78.23,78.37,13143.0,78.23,78.52,78.23,78.37,13143.0
2020-09-01 12:30:00,78.36,78.63,78.35,78.63,12053.0,78.36,78.63,78.35,78.63,12053.0
2020-09-01 13:00:00,78.64,78.67,78.49,78.61,12420.0,78.64,78.67,78.49,78.61,12420.0
2020-09-01 13:30:00,78.63,78.86,78.63,78.76,13764.0,78.63,78.86,78.63,78.76,13764.0
2020-09-01 14:00:00,78.76,78.76,78.48,78.65,13363.0,78.76,78.76,78.48,78.65,13363.0
2020-09-01 14:30:00,78.67,78.87,78.6,78.82,13655.0,78.67,78.87,78.6,78.82,13655.0
2020-09-01 15:00:00,78.81,78.84,78.58,78.65,15194.0,78.81,78.84,78.58,78.65,15194.0
2020-09-01 15:30:00,78.65,78.84,78.36,78.71,80433.0,78.65,78.84,78.36,78.71,80433.0
2020-09-02 09:30:00,78.99,79.54,78.9,79.54,24952.0,78.99,79.54,78.9,79.54,24952.0
2020-09-02 10:00:00,79.69,80.35,79.64,80.35,34512.0,79.69,80.35,79.64,80.35,34512.0
2020-09-02 10:30:00,80.24,80.46,80.09,80.3,21778.0,80.24,80.46,80.09,80.3,21778.0
2020-09-02 11:00:00,80.28,80.44,80.13,80.38,20941.0,80.28,80.44,80.13,80.38,20941.0
2020-09-02 11:30:00,80.37,80.7,80.28,80.65,13369.0,80.37,80.7,80.28,80.65,13369.0
2020-09-02 12:00:00,80.62,80.68,80.51,80.51,13873.0,80.62,80.68,80.51,80.51,13873.0
2020-09-02 12:30:00,80.51,80.56,80.42,80.51,9608.0,80.51,80.56,80.42,80.51,9608.0
2020-09-02 13:00:00,80.5,80.97,80.48,80.94,12978.0,80.5,80.97,80.48,80.94,12978.0
2020-09-02 13:30:00,80.93,81.16,80.93,81.01,10683.0,80.93,81.16,80.93,81.01,10683.0
2020-09-02 14:00:00,81.01,81.11,80.84,81.1,11696.0,81.01,81.11,80.84,81.1,11696.0
2020-09-02 14:30:00,81.06,81.06,80.84,80.99,14689.0,81.06,81.06,80.84,80.99,14689.0
2020-09-02 15:00:00,81.02,81.39,80.97,81.3,15953.0,81.02,81.39,80.97,81.3,15953.0
2020-09-02 15:30:00,81.35,81.63,81.31,81.43,54257.0,81.35,81.63,81.31,81.43,54257.0
2020-09-03 09:30:00,81.33,81.53,80.65,80.97,28742.0,81.33,81.53,80.65,80.97,28742.0
2020-09-03 10:00:00,81.08,81.19,79.9,79.91,18695.0,81.08,81.19,79.9,79.91,18695.0
2020-09-03 10:30:00,79.98,80.29,79.79,80.13,65660.0,79.98,80.29,79.79,80.13,65660.0
2020-09-03 11:00:00,80.14,80.17,78.82,79.25,33106.0,80.14,80.17,78.82,79.25,33106.0
2020-09-03 11:30:00,79.27,79.82,78.98,79.45,33246.0,79.27,79.82,78.98,79.45,33246.0
2020-09-03 12:00:00,79.49,79.77,79.1,79.2,38929.0,79.49,79.77,79.1,79.2,38929.0
2020-09-03 12:30:00,79.19,79.22,78.72,78.86,35258.0,79.19,79.22,78.72,78.86,35258.0
2020-09-03 13:00:00,78.81,79.09,78.55,79.05,22077.0,78.81,79.09,78.55,79.05,22077.0
2020-09-03 13:30:00,79.03,79.04,78.67,78.81,21888.0,79.03,79.04,78.67,78.81,21888.0
2020-09-03 14:00:00,78.79,79.06,78.71,78.96,22173.0,78.79,79.06,78.71,78.96,22173.0
2020-09-03 14:30:00,78.95,79.18,78.6,78.6,26956.0,78.95,79.18,78.6,78.6,26956.0
2020-09-03 15:00:00,78.62,78.73,78.28,78.36,31800.0,78.62,78.73,78.28,78.36,31800.0
2020-09-03 15:30:00,78.33,78.87,78.16,78.64,102137.0,78.33,78.87,78.16,78.64,102137.0
2020-09-04 09:30:00,79.38,79.77,78.94,78.98,14971.0,79.38,79.77,78.94,78.98,14971.0
2020-09-04 10:00:00,79.03,79.42,78.06,78.23,24543.0,79.03,79.42,78.06,78.23,24543.0
2020-09-04 10:30:00,78.18,78.29,76.8,77.42,28084.0,78.18,78.29,76.8,77.42,28084.0
2020-09-04 11:00:00,77.43,77.54,76.84,77.08,18311.0,77.43,77.54,76.84,77.08,18311.0
2020-09-04 11:30:00,77.15,77.45,76.87,77.34,15690.0,77.15,77.45,76.87,77.34,15690.0
2020-09-04 12:00:00,77.42,78.07,77.39,78.07,28601.0,77.42,78.07,77.39,78.07,28601.0
2020-09-04 12:30:00,78.06,78.1,77.74,77.8,14425.0,78.06,78.1,77.74,77.8,14425.0
2020-09-04 13:00:00,77.7,77.78,77.57,77.63,25864.0,77.7,77.78,77.57,77.63,25864.0
2020-09-04 13:30:00,77.63,78.02,77.59,77.93,28431.0,77.63,78.02,77.59,77.93,28431.0
2020-09-04 14:00:00,77.91,78.29,77.84,78.28,20439.0,77.91,78.29,77.84,78.28,20439.0
2020-09-04 14:30:00,78.28,78.88,78.18,78.83,23776.0,78.28,78.88,78.18,78.83,23776.0
2020-09-04 15:00:00,78.84,78.93,78.57,78.65,31107.0,78.84,78.93,78.57,78.65,31107.0
2020-09-04 15:30:00,78.62,78.71,77.85,77.92,74223.0,78.62,78.71,77.85,77.92,74223.0
2020-09-08 09:30:00,76.72,76.8,75.68,76.23,51322.0,76.72,76.8,75.68,76.23,51322.0
2020-09-08 10:00:00,76.24,76.48,75.23,76.42,42300.0,76.24,76.48,75.23,76.42,42300.0
2020-09-08 10:30:00,76.4,76.49,75.63,75.77,27268.0,76.4,76.49,75.63,75.77,27268.0
2020-09-08 11:00:00,75.71,76.29,75.64,75.99,59755.0,75.71,76.29,75.64,75.99,59755.0
2020-09-08 11:30:00,76.03,76.25,75.55,75.93,21701.0,76.03,76.25,75.55,75.93,21701.0
2020-09-08 12:00:00,75.88,76.7,75.88,76.48,18091.0,75.88,76.7,75.88,76.48,18091.0
2020-09-08 12:30:00,76.5,76.81,76.46,76.79,14408.0,76.5,76.81,76.46,76.79,14408.0
2020-09-08 13:00:00,76.78,76.88,76.45,76.73,15458.0,76.78,76.88,76.45,76.73,15458.0
2020-09-08 13:30:00,76.72,76.89,76.64,76.69,29290.0,76.72,76.89,76.64,76.69,29290.0
2020-09-08 14:00:00,76.72,76.75,76.2,76.27,34536.0,76.72,76.75,76.2,76.27,34536.0
2020-09-08 14:30:00,76.3,76.39,75.84,76.16,26340.0,76.3,76.39,75.84,76.16,26340.0
2020-09-08 15:00:00,76.17,76.25,75.69,76.24,25972.0,76.17,76.25,75.69,76.24,25972.0
2020-09-08 15:30:00,76.22,76.31,75.58,75.73,82123.0,76.22,76.31,75.58,75.73,82123.0
2020-09-09 09:30:00,76.24,77.25,76.24,76.84,25500.0,76.24,77.25,76.24,76.84,25500.0
2020-09-09 10:00:00,76.97,77.86,76.94,77.84,52429.0,76.97,77.86,76.94,77.84,52429.0
2020-09-09 10:30:00,77.87,78.11,77.6,77.73,31184.0,77.87,78.11,77.6,77.73,31184.0
2020-09-09 11:00:00,77.82,78.6,77.82,78.57,41700.0,77.82,78.6,77.82,78.57,41700.0
2020-09-09 11:30:00,78.56,78.58,78.21,78.25,23087.0,78.56,78.58,78.21,78.25,23087.0
2020-09-09 12:00:00,78.26,78.36,78.07,78.31,15285.0,78.26,78.36,78.07,78.31,15285.0
2020-09-09 12:30:00,78.26,78.41,78.19,78.31,11617.0,78.26,78.41,78.19,78.31,11617.0
2020-09-09 13:00:00,78.32,78.55,78.29,78.44,10026.0,78.32,78.55,78.29,78.44,10026.0
2020-09-09 13:30:00,78.44,78.68,78.43,78.47,13800.0,78.44,78.68,78.43,78.47,13800.0
2020-09-09 14:00:00,78.46,78.52,78.28,78.48,26707.0,78.46,78.52,78.28,78.48,26707.0
2020-09-09 14:30:00,78.47,78.72,78.43,78.59,18855.0,78.47,78.72,78.43,78.59,18855.0
2020-09-09 15:00:00,78.59,78.94,78.58,78.86,29322.0,78.59,78.94,78.58,78.86,29322.0
2020-09-09 15:30:00,78.83,78.93,78.3,78.41,104945.0,78.83,78.93,78.3,78.41,104945.0
2020-09-10 09:30:00,78.78,79.68,78.68,79.22,19017.0,78.78,79.68,78.68,79.22,19017.0
2020-09-10 10:00:00,79.17,79.46,78.39,78.39,15577.0,79.17,79.46,78.39,78.39,15577.0
2020-09-10 10:30:00,78.31,78.93,78.31,78.5,36861.0,78.31,78.93,78.31,78.5,36861.0
2020-09-10 11:00:00,78.52,79.2,78.43,79.09,25582.0,78.52,79.2,78.43,79.09,25582.0
2020-09-10 11:30:00,79.09,79.16,78.65,78.65,15917.0,79.09,79.16,78.65,78.65,15917.0
2020-09-10 12:00:00,78.63,78.77,78.5,78.66,12938.0,78.63,78.77,78.5,78.66,12938.0
2020-09-10 12:30:00,78.64,78.87,78.44,78.61,17122.0,78.64,78.87,78.44,78.61,17122.0
2020-09-10 13:00:00,78.6,78.97,78.56,78.94,22766.0,78.6,78.97,78.56,78.94,22766.0
2020-09-10 13:30:00,78.94,79.0,78.87,78.9,36187.0,78.94,79.0,78.87,78.9,36187.0
2020-09-10 14:00:00,78.9,78.99,77.77,77.79,29820.0,78.9,78.99,77.77,77.79,29820.0
2020-09-10 14:30:00,77.81,78.21,77.79,78.2,20843.0,77.81,78.21,77.79,78.2,20843.0
2020-09-10 15:00:00,78.19,78.2,77.49,77.76,25764.0,78.19,78.2,77.49,77.76,25764.0
2020-09-10 15:30:00,77.75,78.42,77.67,77.71,91512.0,77.75,78.42,77.67,77.71,91512.0
2020-09-11 09:30:00,78.39,78.83,77.82,78.24,25545.0,78.39,78.83,77.82,78.24,25545.0
2020-09-11 10:00:00,78.27,79.39,78.21,79.31,26850.0,78.27,79.39,78.21,79.31,26850.0
2020-09-11 10:30:00,79.33,79.5,79.01,79.22,39877.0,79.33,79.5,79.01,79.22,39877.0
2020-09-11 11:00:00,79.23,79.62,79.07,79.17,24200.0,79.23,79.62,79.07,79.17,24200.0
2020-09-11 11:30:00,79.11,79.33,79.05,79.18,27862.0,79.11,79.33,79.05,79.18,27862.0
2020-09-11 12:00:00,79.12,79.37,78.95,79.22,14151.0,79.12,79.37,78.95,79.22,14151.0
2020-09-11 12:30:00,79.17,79.17,78.45,78.46,15918.0,79.17,79.17,78.45,78.46,15918.0
2020-09-11 13:00:00,78.47,78.5,78.14,78.21,13565.0,78.47,78.5,78.14,78.21,13565.0
2020-09-11 13:30:00,78.22,78.35,78.01,78.03,14443.0,78.22,78.35,78.01,78.03,14443.0
2020-09-11 14:00:00,78.03,78.37,77.98,78.14,15924.0,78.03,78.37,77.98,78.14,15924.0
2020-09-11 14:30:00,78.17,78.7,78.17,78.62,21699.0,78.17,78.7,78.17,78.62,21699.0
2020-09-11 15:00:00,78.62,79.14,78.52,79.12,36386.0,78.62,79.14,78.52,79.12,36386.0
2020-09-11 15:30:00,79.07,79.36,78.91,78.92,131310.0,79.07,79.36,78.91,78.92,131310.0
2020-09-14 09:30:00,80.12,80.78,79.67,80.65,23324.0,80.12,80.78,79.67,80.65,23324.0
2020-09-14 10:00:00,80.71,80.79,80.46,80.78,34980.0,80.71,80.79,80.46,80.78,34980.0
2020-09-14 10:30:00,80.75,80.79,80.64,80.69,20822.0,80.75,80.79,80.64,80.69,20822.0
2020-09-14 11:00:00,80.67,80.77,80.63,80.73,34902.0,80.67,80.77,80.63,80.73,34902.0
2020-09-14 11:30:00,80.73,80.95,80.72,80.81,21080.0,80.73,80.95,80.72,80.81,21080.0
2020-09-14 12:00:00,80.8,80.97,80.79,80.91,11036.0,80.8,80.97,80.79,80.91,11036.0
2020-09-14 12:30:00,80.92,81.02,80.82,80.88,12289.0,80.92,81.02,80.82,80.88,12289.0
2020-09-14 13:00:00,80.88,81.01,80.25,80.3,22375.0,80.88,81.01,80.25,80.3,22375.0
2020-09-14 13:30:00,80.3,80.32,80.06,80.25,14922.0,80.3,80.32,80.06,80.25,14922.0
2020-09-14 14:00:00,80.22,80.4,80.14,80.14,72973.0,80.22,80.4,80.14,80.14,72973.0
2020-09-14 14:30:00,80.17,80.37,79.99,80.18,23713.0,80.17,80.37,79.99,80.18,23713.0
2020-09-14 15:00:00,80.16,80.26,79.76,79.83,59980.0,80.16,80.26,79.76,79.83,59980.0
2020-09-14 15:30:00,79.86,80.31,79.72,80.0,136315.0,79.86,80.31,79.72,80.0,136315.0
2020-09-15 09:30:00,80.56,80.86,79.92,80.04,51807.0,80.56,80.86,79.92,80.04,51807.0
2020-09-15 10:00:00,79.99,80.95,79.96,80.92,67718.0,79.99,80.95,79.96,80.92,67718.0
2020-09-15 10:30:00,80.97,80.99,80.64,80.8,58562.0,80.97,80.99,80.64,80.8,58562.0
2020-09-15 11:00:00,80.8,80.82,80.49,80.56,22054.0,80.8,80.82,80.49,80.56,22054.0
2020-09-15 11:30:00,80.55,80.68,80.5,80.56,13877.0,80.55,80.68,80.5,80.56,13877.0
2020-09-15 12:00:00,80.56,80.94,80.54,80.92,59804.0,80.56,80.94,80.54,80.92,59804.0
2020-09-15 12:30:00,80.91,80.98,80.65,80.79,20562.0,80.91,80.98,80.65,80.79,20562.0
2020-09-15 13:00:00,80.79,80.88,80.7,80.72,22040.0,80.79,80.88,80.7,80.72,22040.0
2020-09-15 13:30:00,80.72,80.81,80.68,80.73,13000.0,80.72,80.81,80.68,80.73,13000.0
2020-09-15 14:00:00,80.73,80.81,80.6,80.75,14713.0,80.73,80.81,80.6,80.75,14713.0
2020-09-15 14:30:00,80.77,80.8,80.48,80.68,25231.0,80.77,80.8,80.48,80.68,25231.0
2020-09-15 15:00:00,80.67,80.69,80.51,80.6,30342.0,80.67,80.69,80.51,80.6,30342.0
2020-09-15 15:30:00,80.58,80.61,80.31,80.51,64986.0,80.58,80.61,80.31,80.51,64986.0
2020-09-16 09:30:00,81.0,81.51,80.55,81.45,67838.0,81.0,81.51,80.55,81.45,67838.0
2020-09-16 10:00:00,81.47,81.78,81.41,81.46,21930.0,81.47,81.78,81.41,81.46,21930.0
2020-09-16 10:30:00,81.45,81.63,81.21,81.29,29870.0,81.45,81.63,81.21,81.29,29870.0
2020-09-16 11:00:00,81.28,81.47,80.61,80.66,65281.0,81.28,81.47,80.61,80.66,65281.0
2020-09-16 11:30:00,80.66,80.71,80.01,80.34,100115.0,80.66,80.71,80.01,80.34,100115.0
2020-09-16 12:00:00,80.35,80.52,80.27,80.52,20800.0,80.35,80.52,80.27,80.52,20800.0
2020-09-16 12:30:00,80.51,80.77,80.4,80.75,18167.0,80.51,80.77,80.4,80.75,18167.0
2020-09-16 13:00:00,80.74,80.83,80.47,80.48,53184.0,80.74,80.83,80.47,80.48,53184.0
2020-09-16 13:30:00,80.49,80.7,80.43,80.45,15817.0,80.49,80.7,80.43,80.45,15817.0
2020-09-16 14:00:00,80.41,80.77,80.39,80.53,67353.0,80.41,80.77,80.39,80.53,67353.0
2020-09-16 14:30:00,80.53,80.73,80.2,80.33,79734.0,80.53,80.73,80.2,80.33,79734.0
2020-09-16 15:00:00,80.34,80.6,80.13,80.36,61297.0,80.34,80.6,80.13,80.36,61297.0
2020-09-16 15:30:00,80.34,80.54,79.9,80.14,71873.0,80.34,80.54,79.9,80.14,71873.0
2020-09-17 09:30:00,78.94,78.94,77.68,78.31,61862.0,78.94,78.94,77.68,78.31,61862.0
2020-09-17 10:00:00,78.29,79.3,78.25,79.23,23221.0,78.29,79.3,78.25,79.23,23221.0
2020-09-17 10:30:00,79.25,80.1,79.18,79.96,25183.0,79.25,80.1,79.18,79.96,25183.0
2020-09-17 11:00:00,79.98,80.4,79.95,80.08,35354.0,79.98,80.4,79.95,80.08,35354.0
2020-09-17 11:30:00,80.08,80.16,79.83,79.93,19241.0,80.08,80.16,79.83,79.93,19241.0
2020-09-17 12:00:00,79.93,79.96,79.35,79.42,27297.0,79.93,79.96,79.35,79.42,27297.0
2020-09-17 12:30:00,79.4,79.62,79.22,79.51,22524.0,79.4,79.62,79.22,79.51,22524.0
2020-09-17 13:00:00,79.57,79.7,79.47,79.69,17085.0,79.57,79.7,79.47,79.69,17085.0
2020-09-17 13:30:00,79.67,80.04,79.67,79.89,19845.0,79.67,80.04,79.67,79.89,19845.0
2020-09-17 14:00:00,79.99,80.08,79.72,79.72,20148.0,79.99,80.08,79.72,79.72,20148.0
2020-09-17 14:30:00,79.71,79.91,79.59,79.69,21834.0,79.71,79.91,79.59,79.69,21834.0
2020-09-17 15:00:00,79.67,79.81,79.41,79.7,29579.0,79.67,79.81,79.41,79.7,29579.0
2020-09-17 15:30:00,79.68,80.09,79.66,79.81,81673.0,79.68,80.09,79.66,79.81,81673.0
2020-09-18 09:30:00,80.32,80.82,80.03,80.37,82157.0,80.32,80.82,80.03,80.37,82157.0
2020-09-18 10:00:00,80.36,81.05,80.36,80.95,15921.0,80.36,81.05,80.36,80.95,15921.0
2020-09-18 10:30:00,80.94,80.94,80.43,80.58,13170.0,80.94,80.94,80.43,80.58,13170.0
2020-09-18 11:00:00,80.52,80.78,80.48,80.65,19061.0,80.52,80.78,80.48,80.65,19061.0
2020-09-18 11:30:00,80.63,80.64,80.33,80.56,15285.0,80.63,80.64,80.33,80.56,15285.0
2020-09-18 12:00:00,80.56,80.59,79.97,80.06,17341.0,80.56,80.59,79.97,80.06,17341.0
2020-09-18 12:30:00,80.09,80.09,79.69,79.85,14526.0,80.09,80.09,79.69,79.85,14526.0
2020-09-18 13:00:00,79.84,79.96,79.54,79.54,11245.0,79.84,79.96,79.54,79.54,11245.0
2020-09-18 13:30:00,79.47,79.71,79.37,79.71,11513.0,79.47,79.71,79.37,79.71,11513.0
2020-09-18 14:00:00,79.71,80.04,79.59,79.94,11517.0,79.71,80.04,79.59,79.94,11517.0
2020-09-18 14:30:00,79.92,80.21,79.75,80.21,13595.0,79.92,80.21,79.75,80.21,13595.0
2020-09-18 15:00:00,80.25,80.34,80.12,80.28,17617.0,80.25,80.34,80.12,80.28,17617.0
2020-09-18 15:30:00,80.28,80.43,79.68,79.85,95924.0,80.28,80.43,79.68,79.85,95924.0
2020-09-21 09:30:00,78.21,78.54,76.57,76.78,26630.0,78.21,78.54,76.57,76.78,26630.0
2020-09-21 10:00:00,76.84,76.88,76.19,76.23,26597.0,76.84,76.88,76.19,76.23,26597.0
2020-09-21 10:30:00,76.24,76.34,75.34,75.73,33163.0,76.24,76.34,75.34,75.73,33163.0
2020-09-21 11:00:00,75.66,75.92,75.27,75.68,31088.0,75.66,75.92,75.27,75.68,31088.0
2020-09-21 11:30:00,75.64,76.25,75.33,76.17,15811.0,75.64,76.25,75.33,76.17,15811.0
2020-09-21 12:00:00,76.24,76.72,76.2,76.66,16060.0,76.24,76.72,76.2,76.66,16060.0
2020-09-21 12:30:00,76.66,76.9,76.48,76.57,20274.0,76.66,76.9,76.48,76.57,20274.0
2020-09-21 13:00:00,76.6,76.86,76.37,76.76,16952.0,76.6,76.86,76.37,76.76,16952.0
2020-09-21 13:30:00,76.76,76.95,76.68,76.72,17299.0,76.76,76.95,76.68,76.72,17299.0
2020-09-21 14:00:00,76.72,76.75,76.37,76.67,12800.0,76.72,76.75,76.37,76.67,12800.0
2020-09-21 14:30:00,76.58,76.71,76.32,76.67,10910.0,76.58,76.71,76.32,76.67,10910.0
2020-09-21 15:00:00,76.64,77.16,76.62,77.08,19467.0,76.64,77.16,76.62,77.08,19467.0
2020-09-21 15:30:00,77.08,77.28,76.83,77.07,69789.0,77.08,77.28,76.83,77.07,69789.0
2020-09-22 09:30:00,77.34,77.81,77.05,77.05,24551.0,77.34,77.81,77.05,77.05,24551.0
2020-09-22 10:00:00,77.01,77.96,77.01,77.93,21069.0,77.01,77.96,77.01,77.93,21069.0
2020-09-22 10:30:00,77.98,78.04,77.54,77.54,14115.0,77.98,78.04,77.54,77.54,14115.0
2020-09-22 11:00:00,77.59,77.8,77.42,77.68,12884.0,77.59,77.8,77.42,77.68,12884.0
2020-09-22 11:30:00,77.66,77.77,77.37,77.72,16277.0,77.66,77.77,77.37,77.72,16277.0
2020-09-22 12:00:00,77.73,77.96,77.54,77.58,17278.0,77.73,77.96,77.54,77.58,17278.0
2020-09-22 12:30:00,77.59,77.61,77.29,77.37,12941.0,77.59,77.61,77.29,77.37,12941.0
2020-09-22 13:00:00,77.36,77.63,77.32,77.59,10058.0,77.36,77.63,77.32,77.59,10058.0
2020-09-22 13:30:00,77.57,77.79,77.52,77.78,18270.0,77.57,77.79,77.52,77.78,18270.0
2020-09-22 14:00:00,77.8,77.97,77.75,77.8,14900.0,77.8,77.97,77.75,77.8,14900.0
2020-09-22 14:30:00,77.85,78.06,77.79,77.93,18458.0,77.85,78.06,77.79,77.93,18458.0
2020-09-22 15:00:00,77.89,78.3,77.82,78.27,21916.0,77.89,78.3,77.82,78.27,21916.0
2020-09-22 15:30:00,78.28,78.59,78.07,78.1,58689.0,78.28,78.59,78.07,78.1,58689.0
2020-09-23 09:30:00,77.91,79.28,77.91,79.12,13216.0,77.91,79.28,77.91,79.12,13216.0
2020-09-23 10:00:00,79.11,79.32,78.87,79.16,15898.0,79.11,79.32,78.87,79.16,15898.0
2020-09-23 10:30:00,79.1,79.59,78.86,79.31,19593.0,79.1,79.59,78.86,79.31,19593.0
2020-09-23 11:00:00,79.4,79.51,78.99,79.09,16181.0,79.4,79.51,78.99,79.09,16181.0
2020-09-23 11:30:00,79.11,79.25,78.73,78.73,12823.0,79.11,79.25,78.73,78.73,12823.0
2020-09-23 12:00:00,78.69,79.08,78.68,78.98,15674.0,78.69,79.08,78.68,78.98,15674.0
2020-09-23 12:30:00,78.97,79.2,78.91,79.11,15457.0,78.97,79.2,78.91,79.11,15457.0
2020-09-23 13:00:00,79.11,79.21,78.76,78.79,11060.0,79.11,79.21,78.76,78.79,11060.0
2020-09-23 13:30:00,78.79,78.84,78.49,78.6,16507.0,78.79,78.84,78.49,78.6,16507.0
2020-09-23 14:00:00,78.57,78.57,77.9,77.97,19599.0,78.57,78.57,77.9,77.97,19599.0
2020-09-23 14:30:00,77.95,78.1,77.26,77.38,28678.0,77.95,78.1,77.26,77.38,28678.0
2020-09-23 15:00:00,77.41,77.62,77.17,77.6,39131.0,77.41,77.62,77.17,77.6,39131.0
2020-09-23 15:30:00,77.54,77.61,77.06,77.08,73633.0,77.54,77.61,77.06,77.08,73633.0
2020-09-24 09:30:00,76.83,77.24,76.65,76.71,10236.0,76.83,77.24,76.65,76.71,10236.0
2020-09-24 10:00:00,76.95,77.46,76.8,76.89,10680.0,76.95,77.46,76.8,76.89,10680.0
2020-09-24 10:30:00,76.95,76.95,76.1,76.6,28583.0,76.95,76.95,76.1,76.6,28583.0
2020-09-24 11:00:00,76.6,77.0,76.4,76.93,8827.0,76.6,77.0,76.4,76.93,8827.0
2020-09-24 11:30:00,76.91,77.1,76.8,77.08,16036.0,76.91,77.1,76.8,77.08,16036.0
2020-09-24 12:00:00,77.08,77.41,77.06,77.26,7085.0,77.08,77.41,77.06,77.26,7085.0
2020-09-24 12:30:00,77.19,77.31,76.82,77.31,14798.0,77.19,77.31,76.82,77.31,14798.0
2020-09-24 13:00:00,77.38,77.99,77.32,77.98,7816.0,77.38,77.99,77.32,77.98,7816.0
2020-09-24 13:30:00,77.94,78.12,77.81,77.81,8573.0,77.94,78.12,77.81,77.81,8573.0
2020-09-24 14:00:00,77.85,77.92,77.59,77.69,6532.0,77.85,77.92,77.59,77.69,6532.0
2020-09-24 14:30:00,77.72,78.06,77.23,77.25,10399.0,77.72,78.06,77.23,77.25,10399.0
2020-09-24 15:00:00,77.23,77.55,77.0,77.11,18577.0,77.23,77.55,77.0,77.11,18577.0
2020-09-24 15:30:00,77.14,77.66,77.01,77.46,69327.0,77.14,77.66,77.01,77.46,69327.0
2020-09-25 09:30:00,77.11,77.44,76.73,77.08,12824.0,77.11,77.44,76.73,77.08,12824.0
2020-09-25 10:00:00,77.36,77.69,76.86,77.45,21639.0,77.36,77.69,76.86,77.45,21639.0
2020-09-25 10:30:00,77.37,77.69,77.24,77.45,8027.0,77.37,77.69,77.24,77.45,8027.0
2020-09-25 11:00:00,77.42,77.57,77.17,77.44,8666.0,77.42,77.57,77.17,77.44,8666.0
2020-09-25 11:30:00,77.41,77.55,77.15,77.24,12335.0,77.41,77.55,77.15,77.24,12335.0
2020-09-25 12:00:00,77.24,77.63,77.24,77.63,8527.0,77.24,77.63,77.24,77.63,8527.0
2020-09-25 12:30:00,77.64,78.06,77.64,77.89,8009.0,77.64,78.06,77.64,77.89,8009.0
2020-09-25 13:00:00,77.86,78.07,77.86,77.92,6659.0,77.86,78.07,77.86,77.92,6659.0
2020-09-25 13:30:00,77.97,78.08,77.97,78.03,7075.0,77.97,78.08,77.97,78.03,7075.0
2020-09-25 14:00:00,78.02,78.17,78.02,78.14,6326.0,78.02,78.17,78.02,78.14,6326.0
2020-09-25 14:30:00,78.08,78.08,77.95,78.05,5245.0,78.08,78.08,77.95,78.05,5245.0
2020-09-25 15:00:00,78.08,78.33,78.06,78.29,6880.0,78.08,78.33,78.06,78.29,6880.0
2020-09-25 15:30:00,78.23,78.26,77.94,77.99,47802.0,78.23,78.26,77.94,77.99,47802.0
2020-09-28 09:30:00,79.01,79.98,79.01,79.87,96334.0,79.01,79.98,79.01,79.87,96334.0
2020-09-28 10:00:00,79.84,80.18,79.53,79.86,121399.0,79.84,80.18,79.53,79.86,121399.0
2020-09-28 10:30:00,79.82,80.17,79.72,80.0,18056.0,79.82,80.17,79.72,80.0,18056.0
2020-09-28 11:00:00,80.05,80.31,79.82,79.83,27489.0,80.05,80.31,79.82,79.83,27489.0
2020-09-28 11:30:00,79.71,79.98,79.44,79.45,17882.0,79.71,79.98,79.44,79.45,17882.0
2020-09-28 12:00:00,79.42,79.71,79.29,79.38,11058.0,79.42,79.71,79.29,79.38,11058.0
2020-09-28 12:30:00,79.44,79.72,79.39,79.56,8488.0,79.44,79.72,79.39,79.56,8488.0
2020-09-28 13:00:00,79.53,79.62,79.44,79.54,12918.0,79.53,79.62,79.44,79.54,12918.0
2020-09-28 13:30:00,79.62,79.67,79.43,79.55,7072.0,79.62,79.67,79.43,79.55,7072.0
2020-09-28 14:00:00,79.56,79.82,79.46,79.63,12049.0,79.56,79.82,79.46,79.63,12049.0
2020-09-28 14:30:00,79.67,79.89,79.67,79.87,9665.0,79.67,79.89,79.67,79.87,9665.0
2020-09-28 15:00:00,79.85,80.02,79.78,79.89,15758.0,79.85,80.02,79.78,79.89,15758.0
2020-09-28 15:30:00,79.87,79.87,79.37,79.64,115293.0,79.87,79.87,79.37,79.64,115293.0
2020-09-29 09:30:00,79.51,79.63,78.72,78.8,20503.0,79.51,79.63,78.72,78.8,20503.0
2020-09-29 10:00:00,78.8,79.14,78.67,79.06,37447.0,78.8,79.14,78.67,79.06,37447.0
2020-09-29 10:30:00,79.07,79.07,78.52,78.55,21706.0,79.07,79.07,78.52,78.55,21706.0
2020-09-29 11:00:00,78.58,78.94,78.34,78.89,21190.0,78.58,78.94,78.34,78.89,21190.0
2020-09-29 11:30:00,78.93,79.02,78.37,78.41,20426.0,78.93,79.02,78.37,78.41,20426.0
2020-09-29 12:00:00,78.41,78.76,78.3,78.73,10855.0,78.41,78.76,78.3,78.73,10855.0
2020-09-29 12:30:00,78.78,78.92,78.53,78.56,10628.0,78.78,78.92,78.53,78.56,10628.0
2020-09-29 13:00:00,78.52,78.64,78.17,78.64,13091.0,78.52,78.64,78.17,78.64,13091.0
2020-09-29 13:30:00,78.68,78.78,78.55,78.69,12171.0,78.68,78.78,78.55,78.69,12171.0
2020-09-29 14:00:00,78.74,78.75,78.5,78.68,18140.0,78.74,78.75,78.5,78.68,18140.0
2020-09-29 14:30:00,78.69,78.86,78.63,78.69,22972.0,78.69,78.86,78.63,78.69,22972.0
2020-09-29 15:00:00,78.7,78.91,78.68,78.8,28157.0,78.7,78.91,78.68,78.8,28157.0
2020-09-29 15:30:00,78.79,78.82,78.51,78.51,64838.0,78.79,78.82,78.51,78.51,64838.0
2020-09-30 09:30:00,78.98,79.71,78.98,79.34,15063.0,78.98,79.71,78.98,79.34,15063.0
2020-09-30 10:00:00,79.38,79.59,79.16,79.19,11837.0,79.38,79.59,79.16,79.19,11837.0
2020-09-30 10:30:00,79.23,79.47,79.16,79.38,44166.0,79.23,79.47,79.16,79.38,44166.0
2020-09-30 11:00:00,79.36,79.36,79.08,79.14,10728.0,79.36,79.36,79.08,79.14,10728.0
2020-09-30 11:30:00,79.1,79.13,78.84,78.91,7255.0,79.1,79.13,78.84,78.91,7255.0
2020-09-30 12:00:00,78.95,79.18,78.95,79.16,8964.0,78.95,79.18,78.95,79.16,8964.0
2020-09-30 12:30:00,79.17,79.2,79.0,79.06,13350.0,79.17,79.2,79.0,79.06,13350.0
2020-09-30 13:00:00,79.03,79.26,78.86,79.14,18312.0,79.03,79.26,78.86,79.14,18312.0
2020-09-30 13:30:00,79.16,79.34,78.98,79.08,25008.0,79.16,79.34,78.98,79.08,25008.0
2020-09-30 14:00:00,79.08,79.56,78.91,78.93,31519.0,79.08,79.56,78.91,78.93,31519.0
2020-09-30 14:30:00,78.83,78.92,78.26,78.73,25867.0,78.83,78.92,78.26,78.73,25867.0
2020-09-30 15:00:00,78.71,78.77,78.03,78.32,18565.0,78.71,78.77,78.03,78.32,18565.0
2020-09-30 15:30:00,78.32,78.85,78.14,78.63,76854.0,78.32,78.85,78.14,78.63,76854.0
2020-10-01 09:30:00,79.53,79.75,78.66,78.7,25861.0,79.53,79.75,78.66,78.7,25861.0
2020-10-01 10:00:00,78.61,78.71,78.15,78.4,12301.0,78.61,78.71,78.15,78.4,12301.0
2020-10-01 10:30:00,78.41,78.65,78.31,78.5,18569.0,78.41,78.65,78.31,78.5,18569.0
2020-10-01 11:00:00,78.51,78.74,78.34,78.58,14303.0,78.51,78.74,78.34,78.58,14303.0
2020-10-01 11:30:00,78.6,78.62,78.29,78.46,10613.0,78.6,78.62,78.29,78.46,10613.0
2020-10-01 12:00:00,78.43,78.59,78.23,78.57,9456.0,78.43,78.59,78.23,78.57,9456.0
2020-10-01 12:30:00,78.57,78.67,78.47,78.63,11548.0,78.57,78.67,78.47,78.63,11548.0
2020-10-01 13:00:00,78.69,78.77,78.59,78.62,6824.0,78.69,78.77,78.59,78.62,6824.0
2020-10-01 13:30:00,78.6,78.85,78.54,78.59,12602.0,78.6,78.85,78.54,78.59,12602.0
2020-10-01 14:00:00,78.67,78.77,78.27,78.66,16704.0,78.67,78.77,78.27,78.66,16704.0
2020-10-01 14:30:00,78.67,78.95,78.56,78.86,17947.0,78.67,78.95,78.56,78.86,17947.0
2020-10-01 15:00:00,78.87,79.01,78.66,78.71,17544.0,78.87,79.01,78.66,78.71,17544.0
2020-10-01 15:30:00,78.7,79.13,78.7,79.02,93357.0,78.7,79.13,78.7,79.02,93357.0
2020-10-02 09:30:00,77.47,78.22,77.14,78.18,19072.0,77.47,78.22,77.14,78.18,19072.0
2020-10-02 10:00:00,78.16,78.89,78.15,78.83,13286.0,78.16,78.89,78.15,78.83,13286.0
2020-10-02 10:30:00,78.82,78.82,78.13,78.49,10083.0,78.82,78.82,78.13,78.49,10083.0
2020-10-02 11:00:00,78.36,79.22,78.25,79.13,20646.0,78.36,79.22,78.25,79.13,20646.0
2020-10-02 11:30:00,79.09,79.13,78.45,78.48,12301.0,79.09,79.13,78.45,78.48,12301.0
2020-10-02 12:00:00,78.48,79.49,78.44,79.27,11810.0,78.48,79.49,78.44,79.27,11810.0
2020-10-02 12:30:00,79.31,79.45,79.13,79.29,10898.0,79.31,79.45,79.13,79.29,10898.0
2020-10-02 13:00:00,79.29,79.33,79.05,79.11,9289.0,79.29,79.33,79.05,79.11,9289.0
2020-10-02 13:30:00,79.16,79.29,78.95,79.21,16345.0,79.16,79.29,78.95,79.21,16345.0
2020-10-02 14:00:00,79.21,79.78,79.21,79.45,13274.0,79.21,79.78,79.21,79.45,13274.0
2020-10-02 14:30:00,79.48,79.52,79.21,79.3,14461.0,79.48,79.52,79.21,79.3,14461.0
2020-10-02 15:00:00,79.28,79.54,79.07,79.44,21988.0,79.28,79.54,79.07,79.44,21988.0
2020-10-02 15:30:00,79.45,79.57,79.27,79.37,69581.0,79.45,79.57,79.27,79.37,69581.0
2020-10-05 09:30:00,80.0,82.0,79.77,81.76,43590.0,80.0,82.0,79.77,81.76,43590.0
2020-10-05 10:00:00,81.81,82.07,81.27,81.74,36862.0,81.81,82.07,81.27,81.74,36862.0
2020-10-05 10:30:00,81.75,82.18,81.62,82.14,18051.0,81.75,82.18,81.62,82.14,18051.0
2020-10-05 11:00:00,82.13,82.39,82.02,82.03,18917.0,82.13,82.39,82.02,82.03,18917.0
2020-10-05 11:30:00,81.96,82.25,81.74,82.25,11856.0,81.96,82.25,81.74,82.25,11856.0
2020-10-05 12:00:00,82.22,82.29,81.89,81.94,14612.0,82.22,82.29,81.89,81.94,14612.0
2020-10-05 12:30:00,81.94,82.05,81.78,81.89,12682.0,81.94,82.05,81.78,81.89,12682.0
2020-10-05 13:00:00,81.9,81.97,81.69,81.79,13140.0,81.9,81.97,81.69,81.79,13140.0
2020-10-05 13:30:00,81.83,81.94,81.75,81.76,12815.0,81.83,81.94,81.75,81.76,12815.0
2020-10-05 14:00:00,81.76,81.83,81.64,81.72,16434.0,81.76,81.83,81.64,81.72,16434.0
2020-10-05 14:30:00,81.72,81.89,81.72,81.82,17926.0,81.72,81.89,81.72,81.82,17926.0
2020-10-05 15:00:00,81.79,81.82,81.63,81.66,21806.0,81.79,81.82,81.63,81.66,21806.0
2020-10-05 15:30:00,81.66,81.85,81.27,81.69,192022.0,81.66,81.85,81.27,81.69,192022.0
2020-10-06 09:30:00,81.93,82.24,81.83,81.83,9455.0,81.93,82.24,81.83,81.83,9455.0
2020-10-06 10:00:00,81.8,82.42,81.78,82.41,15097.0,81.8,82.42,81.78,82.41,15097.0
2020-10-06 10:30:00,82.37,82.8,82.3,82.79,14646.0,82.37,82.8,82.3,82.79,14646.0
2020-10-06 11:00:00,82.76,82.78,82.46,82.71,13542.0,82.76,82.78,82.46,82.71,13542.0
2020-10-06 11:30:00,82.63,82.96,82.62,82.72,7154.0,82.63,82.96,82.62,82.72,7154.0
2020-10-06 12:00:00,82.73,83.26,82.71,83.17,15330.0,82.73,83.26,82.71,83.17,15330.0
2020-10-06 12:30:00,83.12,83.42,82.93,83.42,6966.0,83.12,83.42,82.93,83.42,6966.0
2020-10-06 13:00:00,83.49,83.59,83.31,83.31,14134.0,83.49,83.59,83.31,83.31,14134.0
2020-10-06 13:30:00,83.35,83.64,83.3,83.43,9748.0,83.35,83.64,83.3,83.43,9748.0
2020-10-06 14:00:00,83.43,83.67,83.37,83.61,8801.0,83.43,83.67,83.37,83.61,8801.0
2020-10-06 14:30:00,83.65,83.93,82.05,82.34,19744.0,83.65,83.93,82.05,82.34,19744.0
2020-10-06 15:00:00,82.34,82.34,81.77,82.28,21676.0,82.34,82.34,81.77,82.28,21676.0
2020-10-06 15:30:00,82.29,82.53,81.84,82.02,84517.0,82.29,82.53,81.84,82.02,84517.0
2020-10-07 09:30:00,82.94,83.54,82.94,83.04,8429.0,82.94,83.54,82.94,83.04,8429.0
2020-10-07 10:00:00,83.11,83.41,82.9,83.37,7729.0,83.11,83.41,82.9,83.37,7729.0
2020-10-07 10:30:00,83.41,83.55,83.16,83.36,10886.0,83.41,83.55,83.16,83.36,10886.0
2020-10-07 11:00:00,83.39,83.63,83.31,83.32,5082.0,83.39,83.63,83.31,83.32,5082.0
2020-10-07 11:30:00,83.37,83.63,83.27,83.42,5814.0,83.37,83.63,83.27,83.42,5814.0
2020-10-07 12:00:00,83.38,83.49,83.05,83.28,13682.0,83.38,83.49,83.05,83.28,13682.0
2020-10-07 12:30:00,83.34,83.54,83.34,83.51,3845.0,83.34,83.54,83.34,83.51,3845.0
2020-10-07 13:00:00,83.59,83.64,83.4,83.64,6189.0,83.59,83.64,83.4,83.64,6189.0
2020-10-07 13:30:00,83.62,84.04,83.62,83.89,15886.0,83.62,84.04,83.62,83.89,15886.0
2020-10-07 14:00:00,83.79,83.98,83.72,83.98,7028.0,83.79,83.98,83.72,83.98,7028.0
2020-10-07 14:30:00,83.93,84.13,83.89,84.13,8025.0,83.93,84.13,83.89,84.13,8025.0
2020-10-07 15:00:00,84.13,84.6,84.1,84.53,27330.0,84.13,84.6,84.1,84.53,27330.0
2020-10-07 15:30:00,84.55,84.77,84.33,84.41,61793.0,84.55,84.77,84.33,84.41,61793.0
2020-10-08 09:30:00,84.99,84.99,84.2,84.32,14035.0,84.99,84.99,84.2,84.32,14035.0
2020-10-08 10:00:00,84.65,84.65,83.95,84.13,8420.0,84.65,84.65,83.95,84.13,8420.0
2020-10-08 10:30:00,84.12,84.38,84.01,84.09,9404.0,84.12,84.38,84.01,84.09,9404.0
2020-10-08 11:00:00,83.95,84.18,83.83,83.9,11014.0,83.95,84.18,83.83,83.9,11014.0
2020-10-08 11:30:00,83.87,83.95,83.54,83.63,28159.0,83.87,83.95,83.54,83.63,28159.0
2020-10-08 12:00:00,83.64,84.0,83.64,83.91,24982.0,83.64,84.0,83.64,83.91,24982.0
2020-10-08 12:30:00,83.92,83.93,83.7,83.86,11973.0,83.92,83.93,83.7,83.86,11973.0
2020-10-08 13:00:00,83.85,83.91,83.74,83.84,13139.0,83.85,83.91,83.74,83.84,13139.0
2020-10-08 13:30:00,83.84,83.98,83.75,83.86,21482.0,83.84,83.98,83.75,83.86,21482.0
2020-10-08 14:00:00,83.87,83.89,83.76,83.81,15094.0,83.87,83.89,83.76,83.81,15094.0
2020-10-08 14:30:00,83.81,83.82,83.63,83.69,15734.0,83.81,83.82,83.63,83.69,15734.0
2020-10-08 15:00:00,83.7,83.87,83.62,83.86,26006.0,83.7,83.87,83.62,83.86,26006.0
2020-10-08 15:30:00,83.84,83.91,83.45,83.66,87870.0,83.84,83.91,83.45,83.66,87870.0
2020-10-09 09:30:00,84.4,84.5,83.31,83.43,53647.0,84.4,84.5,83.31,83.43,53647.0
2020-10-09 10:00:00,83.48,83.72,83.31,83.33,13806.0,83.48,83.72,83.31,83.33,13806.0
2020-10-09 10:30:00,83.35,83.66,83.26,83.31,10634.0,83.35,83.66,83.26,83.31,10634.0
2020-10-09 11:00:00,83.3,83.59,83.06,83.21,15826.0,83.3,83.59,83.06,83.21,15826.0
2020-10-09 11:30:00,83.17,83.73,83.17,83.48,9506.0,83.17,83.73,83.17,83.48,9506.0
2020-10-09 12:00:00,83.43,83.8,83.42,83.55,11156.0,83.43,83.8,83.42,83.55,11156.0
2020-10-09 12:30:00,83.55,83.72,83.51,83.72,6684.0,83.55,83.72,83.51,83.72,6684.0
2020-10-09 13:00:00,83.7,83.75,83.61,83.66,7870.0,83.7,83.75,83.61,83.66,7870.0
2020-10-09 13:30:00,83.6,83.65,83.45,83.64,8746.0,83.6,83.65,83.45,83.64,8746.0
2020-10-09 14:00:00,83.67,83.7,83.3,83.34,7416.0,83.67,83.7,83.3,83.34,7416.0
2020-10-09 14:30:00,83.39,83.52,83.35,83.42,9602.0,83.39,83.52,83.35,83.42,9602.0
2020-10-09 15:00:00,83.47,83.64,83.39,83.61,10354.0,83.47,83.64,83.39,83.61,10354.0
2020-10-09 15:30:00,83.59,83.61,83.31,83.45,52162.0,83.59,83.61,83.31,83.45,52162.0
2020-10-12 09:30:00,83.87,84.59,83.56,83.73,30813.0,83.87,84.59,83.56,83.73,30813.0
2020-10-12 10:00:00,83.77,83.96,83.67,83.96,25038.0,83.77,83.96,83.67,83.96,25038.0
2020-10-12 10:30:00,83.87,83.97,83.63,83.73,20073.0,83.87,83.97,83.63,83.73,20073.0
2020-10-12 11:00:00,83.78,84.17,83.78,83.92,13128.0,83.78,84.17,83.78,83.92,13128.0
2020-10-12 11:30:00,83.91,83.97,83.64,83.97,9243.0,83.91,83.97,83.64,83.97,9243.0
2020-10-12 12:00:00,83.96,84.03,83.81,84.01,12374.0,83.96,84.03,83.81,84.01,12374.0
2020-10-12 12:30:00,84.0,84.17,83.95,84.02,6700.0,84.0,84.17,83.95,84.02,6700.0
2020-10-12 13:00:00,83.95,84.03,83.8,84.02,5177.0,83.95,84.03,83.8,84.02,5177.0
2020-10-12 13:30:00,84.05,84.06,83.87,83.97,4260.0,84.05,84.06,83.87,83.97,4260.0
2020-10-12 14:00:00,83.99,84.05,83.8,83.95,12813.0,83.99,84.05,83.8,83.95,12813.0
2020-10-12 14:30:00,83.97,84.12,83.87,83.93,8864.0,83.97,84.12,83.87,83.93,8864.0
2020-10-12 15:00:00,83.92,84.05,83.84,84.0,17246.0,83.92,84.05,83.84,84.0,17246.0
2020-10-12 15:30:00,84.0,84.07,83.75,83.95,70783.0,84.0,84.07,83.75,83.95,70783.0
2020-10-13 09:30:00,83.67,84.02,83.21,83.38,25104.0,83.67,84.02,83.21,83.38,25104.0
2020-10-13 10:00:00,83.4,83.73,83.24,83.31,7181.0,83.4,83.73,83.24,83.31,7181.0
2020-10-13 10:30:00,83.32,83.65,83.25,83.57,7473.0,83.32,83.65,83.25,83.57,7473.0
2020-10-13 11:00:00,83.59,83.59,83.29,83.43,7851.0,83.59,83.59,83.29,83.43,7851.0
2020-10-13 11:30:00,83.41,83.6,83.33,83.34,10940.0,83.41,83.6,83.33,83.34,10940.0
2020-10-13 12:00:00,83.37,83.48,83.22,83.3,5561.0,83.37,83.48,83.22,83.3,5561.0
2020-10-13 12:30:00,83.33,83.48,83.23,83.47,6555.0,83.33,83.48,83.23,83.47,6555.0
2020-10-13 13:00:00,83.4,83.4,83.14,83.38,6537.0,83.4,83.4,83.14,83.38,6537.0
2020-10-13 13:30:00,83.4,83.52,83.15,83.23,6381.0,83.4,83.52,83.15,83.23,6381.0
2020-10-13 14:00:00,83.19,83.39,83.1,83.14,6383.0,83.19,83.39,83.1,83.14,6383.0
2020-10-13 14:30:00,83.18,83.33,83.03,83.3,9303.0,83.18,83.33,83.03,83.3,9303.0
2020-10-13 15:00:00,83.27,83.63,83.25,83.58,16084.0,83.27,83.63,83.25,83.58,16084.0
2020-10-13 15:30:00,83.58,83.74,83.36,83.52,48735.0,83.58,83.74,83.36,83.52,48735.0
2020-10-14 09:30:00,83.65,84.31,83.65,84.22,12714.0,83.65,84.31,83.65,84.22,12714.0
2020-10-14 10:00:00,84.28,84.34,84.01,84.03,18498.0,84.28,84.34,84.01,84.03,18498.0
2020-10-14 10:30:00,84.03,84.08,83.83,84.06,15061.0,84.03,84.08,83.83,84.06,15061.0
2020-10-14 11:00:00,84.1,84.2,83.94,83.98,8584.0,84.1,84.2,83.94,83.98,8584.0
2020-10-14 11:30:00,83.97,84.08,83.71,83.74,6200.0,83.97,84.08,83.71,83.74,6200.0
2020-10-14 12:00:00,83.8,83.98,83.54,83.81,13558.0,83.8,83.98,83.54,83.81,13558.0
2020-10-14 12:30:00,83.72,83.96,83.66,83.81,8798.0,83.72,83.96,83.66,83.81,8798.0
2020-10-14 13:00:00,83.81,84.06,83.8,83.97,9012.0,83.81,84.06,83.8,83.97,9012.0
2020-10-14 13:30:00,83.96,84.17,83.9,83.93,14438.0,83.96,84.17,83.9,83.93,14438.0
2020-10-14 14:00:00,84.06,84.29,84.06,84.13,23004.0,84.06,84.29,84.06,84.13,23004.0
2020-10-14 14:30:00,84.18,84.18,83.87,83.87,7661.0,84.18,84.18,83.87,83.87,7661.0
2020-10-14 15:00:00,83.86,84.06,83.84,83.92,19618.0,83.86,84.06,83.84,83.92,19618.0
2020-10-14 15:30:00,83.96,84.01,83.57,83.57,52049.0,83.96,84.01,83.57,83.57,52049.0
2020-10-15 09:30:00,82.41,83.2,82.29,83.2,6267.0,82.41,83.2,82.29,83.2,6267.0
2020-10-15 10:00:00,83.21,83.3,82.74,83.12,7229.0,83.21,83.3,82.74,83.12,7229.0
2020-10-15 10:30:00,83.12,83.5,82.94,83.5,8218.0,83.12,83.5,82.94,83.5,8218.0
2020-10-15 11:00:00,83.48,83.64,83.27,83.43,6233.0,83.48,83.64,83.27,83.43,6233.0
2020-10-15 11:30:00,83.53,83.85,83.46,83.59,6118.0,83.53,83.85,83.46,83.59,6118.0
2020-10-15 12:00:00,83.54,83.56,83.4,83.44,6327.0,83.54,83.56,83.4,83.44,6327.0
2020-10-15 12:30:00,83.44,83.7,83.41,83.66,8160.0,83.44,83.7,83.41,83.66,8160.0
2020-10-15 13:00:00,83.63,84.0,83.56,83.97,32543.0,83.63,84.0,83.56,83.97,32543.0
2020-10-15 13:30:00,83.94,84.01,83.84,83.96,10963.0,83.94,84.01,83.84,83.96,10963.0
2020-10-15 14:00:00,84.01,84.29,83.98,84.2,5810.0,84.01,84.29,83.98,84.2,5810.0
2020-10-15 14:30:00,84.23,84.29,83.96,84.1,12816.0,84.23,84.29,83.96,84.1,12816.0
2020-10-15 15:00:00,84.1,84.18,83.87,84.15,13429.0,84.1,84.18,83.87,84.15,13429.0
2020-10-15 15:30:00,84.14,84.35,84.08,84.22,38641.0,84.14,84.35,84.08,84.22,38641.0
2020-10-16 09:30:00,84.85,84.94,84.5,84.79,15271.0,84.85,84.94,84.5,84.79,15271.0
2020-10-16 10:00:00,84.71,84.88,84.42,84.78,8217.0,84.71,84.88,84.42,84.78,8217.0
2020-10-16 10:30:00,84.92,85.1,84.76,84.81,26808.0,84.92,85.1,84.76,84.81,26808.0
2020-10-16 11:00:00,84.9,85.09,84.68,84.96,10106.0,84.9,85.09,84.68,84.96,10106.0
2020-10-16 11:30:00,85.02,85.2,84.96,85.2,7003.0,85.02,85.2,84.96,85.2,7003.0
2020-10-16 12:00:00,85.27,85.27,84.95,85.12,6434.0,85.27,85.27,84.95,85.12,6434.0
2020-10-16 12:30:00,85.16,85.25,84.59,84.67,6527.0,85.16,85.25,84.59,84.67,6527.0
2020-10-16 13:00:00,84.72,85.05,84.71,85.05,4499.0,84.72,85.05,84.71,85.05,4499.0
2020-10-16 13:30:00,85.0,85.0,84.7,84.73,5012.0,85.0,85.0,84.7,84.73,5012.0
2020-10-16 14:00:00,84.75,84.82,84.71,84.75,7668.0,84.75,84.82,84.71,84.75,7668.0
2020-10-16 14:30:00,84.75,84.87,84.73,84.85,7982.0,84.75,84.87,84.73,84.85,7982.0
2020-10-16 15:00:00,84.82,84.82,84.52,84.71,7322.0,84.82,84.82,84.52,84.71,7322.0
2020-10-16 15:30:00,84.66,84.68,84.17,84.18,34328.0,84.66,84.68,84.17,84.18,34328.0
2020-10-19 09:30:00,84.77,85.25,84.35,85.01,11535.0,84.77,85.25,84.35,85.01,11535.0
2020-10-19 10:00:00,84.91,85.1,84.6,84.73,30495.0,84.91,85.1,84.6,84.73,30495.0
2020-10-19 10:30:00,84.73,84.98,84.73,84.97,5297.0,84.73,84.98,84.73,84.97,5297.0
2020-10-19 11:00:00,84.82,84.93,84.17,84.39,3944.0,84.82,84.93,84.17,84.39,3944.0
2020-10-19 11:30:00,84.37,84.7,84.36,84.38,4672.0,84.37,84.7,84.36,84.38,4672.0
2020-10-19 12:00:00,84.38,84.53,84.26,84.31,4932.0,84.38,84.53,84.26,84.31,4932.0
2020-10-19 12:30:00,84.35,84.65,84.33,84.42,5283.0,84.35,84.65,84.33,84.42,5283.0
2020-10-19 13:00:00,84.41,84.53,84.3,84.35,5114.0,84.41,84.53,84.3,84.35,5114.0
2020-10-19 13:30:00,84.35,84.53,84.33,84.42,6495.0,84.35,84.53,84.33,84.42,6495.0
2020-10-19 14:00:00,84.41,84.5,84.32,84.34,6603.0,84.41,84.5,84.32,84.34,6603.0
2020-10-19 14:30:00,84.3,84.3,83.83,83.84,17016.0,84.3,84.3,83.83,83.84,17016.0
2020-10-19 15:00:00,83.81,83.94,83.61,83.88,19192.0,83.81,83.94,83.61,83.88,19192.0
2020-10-19 15:30:00,83.96,84.14,83.5,83.7,68664.0,83.96,84.14,83.5,83.7,68664.0
2020-10-20 09:30:00,84.38,84.93,84.2,84.8,26693.0,84.38,84.93,84.2,84.8,26693.0
2020-10-20 10:00:00,84.79,84.95,84.55,84.89,38558.0,84.79,84.95,84.55,84.89,38558.0
2020-10-20 10:30:00,84.89,85.13,84.65,84.65,19754.0,84.89,85.13,84.65,84.65,19754.0
2020-10-20 11:00:00,84.57,84.93,84.54,84.93,9052.0,84.57,84.93,84.54,84.93,9052.0
2020-10-20 11:30:00,84.93,85.02,84.71,84.71,9907.0,84.93,85.02,84.71,84.71,9907.0
2020-10-20 12:00:00,84.76,84.83,84.59,84.62,17499.0,84.76,84.83,84.59,84.62,17499.0
2020-10-20 12:30:00,84.59,85.02,84.58,84.96,25318.0,84.59,85.02,84.58,84.96,25318.0
2020-10-20 13:00:00,84.97,85.2,84.84,85.17,20605.0,84.97,85.2,84.84,85.17,20605.0
2020-10-20 13:30:00,85.19,85.26,84.73,84.8,20765.0,85.19,85.26,84.73,84.8,20765.0
2020-10-20 14:00:00,84.79,84.83,84.37,84.38,14413.0,84.79,84.83,84.37,84.38,14413.0
2020-10-20 14:30:00,84.39,84.58,84.11,84.13,22081.0,84.39,84.58,84.11,84.13,22081.0
2020-10-20 15:00:00,84.15,84.27,83.67,83.99,10182.0,84.15,84.27,83.67,83.99,10182.0
2020-10-20 15:30:00,84.03,84.24,83.67,83.75,42363.0,84.03,84.24,83.67,83.75,42363.0
2020-10-21 09:30:00,83.91,84.45,83.91,84.18,17507.0,83.91,84.45,83.91,84.18,17507.0
2020-10-21 10:00:00,84.28,84.66,84.06,84.06,24591.0,84.28,84.66,84.06,84.06,24591.0
2020-10-21 10:30:00,84.14,84.71,83.78,83.78,33963.0,84.14,84.71,83.78,83.78,33963.0
2020-10-21 11:00:00,83.67,83.77,83.46,83.61,10631.0,83.67,83.77,83.46,83.61,10631.0
2020-10-21 11:30:00,83.65,84.3,83.63,83.77,12667.0,83.65,84.3,83.63,83.77,12667.0
2020-10-21 12:00:00,83.73,84.38,83.7,84.06,12309.0,83.73,84.38,83.7,84.06,12309.0
2020-10-21 12:30:00,84.0,84.0,83.45,83.5,10050.0,84.0,84.0,83.45,83.5,10050.0
2020-10-21 13:00:00,83.48,83.59,83.36,83.42,7296.0,83.48,83.59,83.36,83.42,7296.0
2020-10-21 13:30:00,83.39,83.6,83.27,83.31,11559.0,83.39,83.6,83.27,83.31,11559.0
2020-10-21 14:00:00,83.37,83.81,83.37,83.67,12861.0,83.37,83.81,83.37,83.67,12861.0
2020-10-21 14:30:00,83.63,83.84,83.61,83.77,14510.0,83.63,83.84,83.61,83.77,14510.0
2020-10-21 15:00:00,83.86,83.86,83.59,83.6,20718.0,83.86,83.86,83.59,83.6,20718.0
2020-10-21 15:30:00,83.62,83.62,82.73,82.74,82550.0,83.62,83.62,82.73,82.74,82550.0
2020-10-22 09:30:00,83.14,83.72,83.1,83.66,7716.0,83.14,83.72,83.1,83.66,7716.0
2020-10-22 10:00:00,83.63,83.67,83.08,83.47,17056.0,83.63,83.67,83.08,83.47,17056.0
2020-10-22 10:30:00,83.47,83.53,82.77,83.33,19869.0,83.47,83.53,82.77,83.33,19869.0
2020-10-22 11:00:00,83.36,83.98,83.35,83.84,6535.0,83.36,83.98,83.35,83.84,6535.0
2020-10-22 11:30:00,83.76,83.82,83.56,83.56,5170.0,83.76,83.82,83.56,83.56,5170.0
2020-10-22 12:00:00,83.49,83.6,83.42,83.54,6018.0,83.49,83.6,83.42,83.54,6018.0
2020-10-22 12:30:00,83.57,83.57,83.28,83.46,7518.0,83.57,83.57,83.28,83.46,7518.0
2020-10-22 13:00:00,83.51,83.95,83.51,83.92,4946.0,83.51,83.95,83.51,83.92,4946.0
2020-10-22 13:30:00,83.92,84.14,83.91,84.14,7389.0,83.92,84.14,83.91,84.14,7389.0
2020-10-22 14:00:00,84.23,84.49,84.14,84.14,10480.0,84.23,84.49,84.14,84.14,10480.0
2020-10-22 14:30:00,84.04,84.19,83.97,84.03,8731.0,84.04,84.19,83.97,84.03,8731.0
2020-10-22 15:00:00,83.98,84.09,83.87,84.09,40909.0,83.98,84.09,83.87,84.09,40909.0
2020-10-22 15:30:00,84.12,84.3,83.83,84.09,80878.0,84.12,84.3,83.83,84.09,80878.0
2020-10-23 09:30:00,84.65,84.81,83.94,84.12,24965.0,84.65,84.81,83.94,84.12,24965.0
2020-10-23 10:00:00,84.06,84.21,83.4,83.56,25342.0,84.06,84.21,83.4,83.56,25342.0
2020-10-23 10:30:00,83.57,83.7,83.21,83.33,23813.0,83.57,83.7,83.21,83.33,23813.0
2020-10-23 11:00:00,83.36,83.82,83.28,83.52,32182.0,83.36,83.82,83.28,83.52,32182.0
2020-10-23 11:30:00,83.58,83.75,83.38,83.52,28258.0,83.58,83.75,83.38,83.52,28258.0
2020-10-23 12:00:00,83.51,83.66,83.32,83.42,7783.0,83.51,83.66,83.32,83.42,7783.0
2020-10-23 12:30:00,83.42,83.68,83.34,83.4,5650.0,83.42,83.68,83.34,83.4,5650.0
2020-10-23 13:00:00,83.42,83.63,83.41,83.49,6494.0,83.42,83.63,83.41,83.49,6494.0
2020-10-23 13:30:00,83.56,83.66,83.55,83.62,8015.0,83.56,83.66,83.55,83.62,8015.0
2020-10-23 14:00:00,83.61,83.67,83.46,83.67,10520.0,83.61,83.67,83.46,83.67,10520.0
2020-10-23 14:30:00,83.67,83.72,83.6,83.6,14096.0,83.67,83.72,83.6,83.6,14096.0
2020-10-23 15:00:00,83.63,83.77,83.61,83.71,14186.0,83.63,83.77,83.61,83.71,14186.0
2020-10-23 15:30:00,83.7,83.75,83.42,83.49,61726.0,83.7,83.75,83.42,83.49,61726.0
2020-10-26 09:30:00,82.33,82.33,81.14,81.15,13920.0,82.33,82.33,81.14,81.15,13920.0
2020-10-26 10:00:00,81.11,81.17,80.57,80.78,16137.0,81.11,81.17,80.57,80.78,16137.0
2020-10-26 10:30:00,80.78,80.88,80.11,80.22,18463.0,80.78,80.88,80.11,80.22,18463.0
2020-10-26 11:00:00,80.16,80.2,79.68,80.01,12613.0,80.16,80.2,79.68,80.01,12613.0
2020-10-26 11:30:00,80.04,80.11,79.83,79.86,11024.0,80.04,80.11,79.83,79.86,11024.0
2020-10-26 12:00:00,79.87,79.87,79.53,79.78,8793.0,79.87,79.87,79.53,79.78,8793.0
2020-10-26 12:30:00,79.79,79.79,79.18,79.31,14665.0,79.79,79.79,79.18,79.31,14665.0
2020-10-26 13:00:00,79.15,79.34,78.93,78.99,11271.0,79.15,79.34,78.93,78.99,11271.0
2020-10-26 13:30:00,78.92,79.27,78.75,79.27,13298.0,78.92,79.27,78.75,79.27,13298.0
2020-10-26 14:00:00,79.23,79.89,79.17,79.88,13026.0,79.23,79.89,79.17,79.88,13026.0
2020-10-26 14:30:00,79.89,79.91,79.49,79.51,17396.0,79.89,79.91,79.49,79.51,17396.0
2020-10-26 15:00:00,79.48,79.77,79.33,79.72,23688.0,79.48,79.77,79.33,79.72,23688.0
2020-10-26 15:30:00,79.72,80.41,79.63,80.37,100192.0,79.72,80.41,79.63,80.37,100192.0
2020-10-27 09:30:00,80.41,80.68,79.92,80.67,63096.0,80.41,80.68,79.92,80.67,63096.0
2020-10-27 10:00:00,80.77,81.15,80.22,80.55,16362.0,80.77,81.15,80.22,80.55,16362.0
2020-10-27 10:30:00,80.71,81.31,80.64,80.83,18310.0,80.71,81.31,80.64,80.83,18310.0
2020-10-27 11:00:00,80.84,80.93,80.32,80.48,17106.0,80.84,80.93,80.32,80.48,17106.0
2020-10-27 11:30:00,80.42,80.43,79.95,80.2,14923.0,80.42,80.43,79.95,80.2,14923.0
2020-10-27 12:00:00,80.22,80.42,80.17,80.32,9036.0,80.22,80.42,80.17,80.32,9036.0
2020-10-27 12:30:00,80.27,80.3,80.0,80.04,10797.0,80.27,80.3,80.0,80.04,10797.0
2020-10-27 13:00:00,80.04,80.33,80.01,80.33,10811.0,80.04,80.33,80.01,80.33,10811.0
2020-10-27 13:30:00,80.31,80.49,80.22,80.32,6831.0,80.31,80.49,80.22,80.32,6831.0
2020-10-27 14:00:00,80.27,80.44,80.22,80.22,15452.0,80.27,80.44,80.22,80.22,15452.0
2020-10-27 14:30:00,80.21,80.38,80.0,80.06,17148.0,80.21,80.38,80.0,80.06,17148.0
2020-10-27 15:00:00,80.06,80.1,79.52,79.66,22319.0,80.06,80.1,79.52,79.66,22319.0
2020-10-27 15:30:00,79.61,79.85,79.5,79.54,61370.0,79.61,79.85,79.5,79.54,61370.0
2020-10-28 09:30:00,77.77,78.34,77.01,77.14,12408.0,77.77,78.34,77.01,77.14,12408.0
2020-10-28 10:00:00,77.03,77.52,76.79,77.19,19207.0,77.03,77.52,76.79,77.19,19207.0
2020-10-28 10:30:00,77.19,77.24,76.67,77.0,14735.0,77.19,77.24,76.67,77.0,14735.0
2020-10-28 11:00:00,76.97,77.34,76.81,77.19,10583.0,76.97,77.34,76.81,77.19,10583.0
2020-10-28 11:30:00,77.21,77.93,77.14,77.8,11816.0,77.21,77.93,77.14,77.8,11816.0
2020-10-28 12:00:00,77.78,78.14,77.58,77.6,11669.0,77.78,78.14,77.58,77.6,11669.0
2020-10-28 12:30:00,77.61,77.75,77.38,77.48,8137.0,77.61,77.75,77.38,77.48,8137.0
2020-10-28 13:00:00,77.5,77.51,77.18,77.29,10776.0,77.5,77.51,77.18,77.29,10776.0
2020-10-28 13:30:00,77.3,77.57,76.98,77.11,13289.0,77.3,77.57,76.98,77.11,13289.0
2020-10-28 14:00:00,77.11,77.11,76.83,76.98,14021.0,77.11,77.11,76.83,76.98,14021.0
2020-10-28 14:30:00,77.1,77.1,76.78,76.98,23143.0,77.1,77.1,76.78,76.98,23143.0
2020-10-28 15:00:00,77.0,77.08,76.54,76.65,32910.0,77.0,77.08,76.54,76.65,32910.0
2020-10-28 15:30:00,76.65,77.32,76.46,76.54,98248.0,76.65,77.32,76.46,76.54,98248.0
2020-10-29 09:30:00,76.71,79.62,76.71,77.8,28928.0,76.71,79.62,76.71,77.8,28928.0
2020-10-29 10:00:00,78.08,79.48,77.72,78.76,36854.0,78.08,79.48,77.72,78.76,36854.0
2020-10-29 10:30:00,78.6,79.66,78.34,78.77,27418.0,78.6,79.66,78.34,78.77,27418.0
2020-10-29 11:00:00,78.62,78.93,77.84,78.93,31300.0,78.62,78.93,77.84,78.93,31300.0
2020-10-29 11:30:00,78.9,78.9,78.02,78.75,25037.0,78.9,78.9,78.02,78.75,25037.0
2020-10-29 12:00:00,78.58,78.58,77.73,77.74,19561.0,78.58,78.58,77.73,77.74,19561.0
2020-10-29 12:30:00,77.79,78.07,77.24,77.41,40415.0,77.79,78.07,77.24,77.41,40415.0
2020-10-29 13:00:00,77.48,78.19,77.04,77.85,37592.0,77.48,78.19,77.04,77.85,37592.0
2020-10-29 13:30:00,77.66,78.67,77.48,78.67,19551.0,77.66,78.67,77.48,78.67,19551.0
2020-10-29 14:00:00,78.56,78.99,78.36,78.74,19662.0,78.56,78.99,78.36,78.74,19662.0
2020-10-29 14:30:00,78.78,79.19,78.35,78.4,27593.0,78.78,79.19,78.35,78.4,27593.0
2020-10-29 15:00:00,78.34,78.64,77.69,77.89,30607.0,78.34,78.64,77.69,77.89,30607.0
2020-10-29 15:30:00,77.89,78.07,77.49,77.49,101708.0,77.89,78.07,77.49,77.49,101708.0
2020-10-30 09:30:00,77.43,78.64,77.43,78.45,16337.0,77.43,78.64,77.43,78.45,16337.0
2020-10-30 10:00:00,78.45,78.69,77.61,77.61,28885.0,78.45,78.69,77.61,77.61,28885.0
2020-10-30 10:30:00,77.83,77.97,77.12,77.12,26098.0,77.83,77.97,77.12,77.12,26098.0
2020-10-30 11:00:00,77.15,78.19,77.15,77.96,16595.0,77.15,78.19,77.15,77.96,16595.0
2020-10-30 11:30:00,77.96,78.02,77.55,78.01,16300.0,77.96,78.02,77.55,78.01,16300.0
2020-10-30 12:00:00,78.05,78.62,78.01,78.6,13080.0,78.05,78.62,78.01,78.6,13080.0
2020-10-30 12:30:00,78.57,78.57,78.06,78.07,22460.0,78.57,78.57,78.06,78.07,22460.0
2020-10-30 13:00:00,78.11,78.19,77.74,77.82,11437.0,78.11,78.19,77.74,77.82,11437.0
2020-10-30 13:30:00,77.78,77.78,77.34,77.63,15532.0,77.78,77.78,77.34,77.63,15532.0
2020-10-30 14:00:00,77.63,78.21,77.63,77.88,31884.0,77.63,78.21,77.63,77.88,31884.0
2020-10-30 14:30:00,77.83,77.99,77.67,77.67,14154.0,77.83,77.99,77.67,77.67,14154.0
2020-10-30 15:00:00,77.64,77.64,77.21,77.48,20871.0,77.64,77.64,77.21,77.48,20871.0
2020-10-30 15:30:00,77.51,77.93,77.08,77.89,91423.0,77.51,77.93,77.08,77.89,91423.0
2020-11-02 09:30:00,78.9,79.12,78.48,78.87,16312.0,78.9,79.12,78.48,78.87,16312.0
2020-11-02 10:00:00,78.99,79.4,78.86,79.4,41077.0,78.99,79.4,78.86,79.4,41077.0
2020-11-02 10:30:00,79.37,79.94,79.28,79.61,11587.0,79.37,79.94,79.28,79.61,11587.0
2020-11-02 11:00:00,79.61,79.81,79.16,79.3,12548.0,79.61,79.81,79.16,79.3,12548.0
2020-11-02 11:30:00,79.29,79.58,79.06,79.43,7470.0,79.29,79.58,79.06,79.43,7470.0
2020-11-02 12:00:00,79.41,79.86,79.36,79.86,4874.0,79.41,79.86,79.36,79.86,4874.0
2020-11-02 12:30:00,79.81,79.88,79.13,79.18,10079.0,79.81,79.88,79.13,79.18,10079.0
2020-11-02 13:00:00,79.16,79.16,78.75,79.1,9634.0,79.16,79.16,78.75,79.1,9634.0
2020-11-02 13:30:00,79.11,79.41,79.05,79.28,10204.0,79.11,79.41,79.05,79.28,10204.0
2020-11-02 14:00:00,79.26,79.77,79.19,79.77,9471.0,79.26,79.77,79.19,79.77,9471.0
2020-11-02 14:30:00,79.77,80.11,79.68,79.81,10882.0,79.77,80.11,79.68,79.81,10882.0
2020-11-02 15:00:00,79.85,80.03,79.65,79.92,16056.0,79.85,80.03,79.65,79.92,16056.0
2020-11-02 15:30:00,79.91,80.06,79.55,79.79,57116.0,79.91,80.06,79.55,79.79,57116.0
2020-11-03 09:30:00,80.93,81.24,80.67,81.16,24218.0,80.93,81.24,80.67,81.16,24218.0
2020-11-03 10:00:00,81.26,81.61,80.76,81.44,23715.0,81.26,81.61,80.76,81.44,23715.0
2020-11-03 10:30:00,81.51,81.54,81.19,81.32,8835.0,81.51,81.54,81.19,81.32,8835.0
2020-11-03 11:00:00,81.42,81.46,80.99,81.0,11403.0,81.42,81.46,80.99,81.0,11403.0
2020-11-03 11:30:00,81.03,81.41,80.84,81.34,13090.0,81.03,81.41,80.84,81.34,13090.0
2020-11-03 12:00:00,81.36,81.38,81.15,81.2,10729.0,81.36,81.38,81.15,81.2,10729.0
2020-11-03 12:30:00,81.19,81.31,80.83,80.87,8641.0,81.19,81.31,80.83,80.87,8641.0
2020-11-03 13:00:00,80.91,81.03,80.79,80.98,9710.0,80.91,81.03,80.79,80.98,9710.0
2020-11-03 13:30:00,80.98,81.14,80.57,80.6,8225.0,80.98,81.14,80.57,80.6,8225.0
2020-11-03 14:00:00,80.69,81.17,80.69,80.81,6619.0,80.69,81.17,80.69,80.81,6619.0
2020-11-03 14:30:00,80.87,81.35,80.85,81.08,23723.0,80.87,81.35,80.85,81.08,23723.0
2020-11-03 15:00:00,81.05,81.23,80.98,81.11,12808.0,81.05,81.23,80.98,81.11,12808.0
2020-11-03 15:30:00,81.16,81.56,81.12,81.18,52233.0,81.16,81.56,81.12,81.18,52233.0
2020-11-04 09:30:00,81.35,81.85,80.25,80.84,24918.0,81.35,81.85,80.25,80.84,24918.0
2020-11-04 10:00:00,80.89,81.36,80.59,80.77,14294.0,80.89,81.36,80.59,80.77,14294.0
2020-11-04 10:30:00,80.67,80.79,80.13,80.73,47145.0,80.67,80.79,80.13,80.73,47145.0
2020-11-04 11:00:00,80.78,81.7,80.55,81.69,18740.0,80.78,81.7,80.55,81.69,18740.0
2020-11-04 11:30:00,81.78,82.12,81.46,82.12,13375.0,81.78,82.12,81.46,82.12,13375.0
2020-11-04 12:00:00,82.01,82.23,81.91,82.16,6644.0,82.01,82.23,81.91,82.16,6644.0
2020-11-04 12:30:00,82.16,82.17,81.81,81.85,5496.0,82.16,82.17,81.81,81.85,5496.0
2020-11-04 13:00:00,81.79,81.88,81.4,81.46,7406.0,81.79,81.88,81.4,81.46,7406.0
2020-11-04 13:30:00,81.39,81.56,81.24,81.46,6196.0,81.39,81.56,81.24,81.46,6196.0
2020-11-04 14:00:00,81.45,81.6,81.06,81.06,7799.0,81.45,81.6,81.06,81.06,7799.0
2020-11-04 14:30:00,81.13,81.18,80.97,81.09,8627.0,81.13,81.18,80.97,81.09,8627.0
2020-11-04 15:00:00,81.09,81.25,80.76,80.76,11576.0,81.09,81.25,80.76,80.76,11576.0
2020-11-04 15:30:00,80.83,81.27,80.73,81.0,55680.0,80.83,81.27,80.73,81.0,55680.0
2020-11-05 09:30:00,81.96,83.73,81.96,83.39,42989.0,81.96,83.73,81.96,83.39,42989.0
2020-11-05 10:00:00,83.42,84.49,83.32,83.87,27626.0,83.42,84.49,83.32,83.87,27626.0
2020-11-05 10:30:00,83.88,83.95,83.59,83.75,15758.0,83.88,83.95,83.59,83.75,15758.0
2020-11-05 11:00:00,83.81,83.83,83.53,83.57,12795.0,83.81,83.83,83.53,83.57,12795.0
2020-11-05 11:30:00,83.54,83.68,83.18,83.68,16429.0,83.54,83.68,83.18,83.68,16429.0
2020-11-05 12:00:00,83.64,83.78,83.44,83.44,7810.0,83.64,83.78,83.44,83.44,7810.0
2020-11-05 12:30:00,83.46,83.75,83.4,83.69,9078.0,83.46,83.75,83.4,83.69,9078.0
2020-11-05 13:00:00,83.83,83.87,83.66,83.79,5839.0,83.83,83.87,83.66,83.79,5839.0
2020-11-05 13:30:00,83.84,84.01,83.75,83.92,8306.0,83.84,84.01,83.75,83.92,8306.0
2020-11-05 14:00:00,83.92,84.06,83.81,83.93,10723.0,83.92,84.06,83.81,83.93,10723.0
2020-11-05 14:30:00,83.91,84.05,83.73,84.03,7911.0,83.91,84.05,83.73,84.03,7911.0
2020-11-05 15:00:00,84.03,84.03,83.71,83.71,15425.0,84.03,84.03,83.71,83.71,15425.0
2020-11-05 15:30:00,83.75,84.13,83.66,84.06,44558.0,83.75,84.13,83.66,84.06,44558.0
2020-11-06 09:30:00,84.25,84.85,83.86,84.43,13613.0,84.25,84.85,83.86,84.43,13613.0
2020-11-06 10:00:00,84.28,84.9,84.18,84.73,7127.0,84.28,84.9,84.18,84.73,7127.0
2020-11-06 10:30:00,84.67,84.67,84.11,84.14,3689.0,84.67,84.67,84.11,84.14,3689.0
2020-11-06 11:00:00,84.17,84.5,83.86,83.96,5367.0,84.17,84.5,83.86,83.96,5367.0
2020-11-06 11:30:00,83.96,84.52,83.95,84.28,18614.0,83.96,84.52,83.95,84.28,18614.0
2020-11-06 12:00:00,84.09,84.19,83.94,84.11,5371.0,84.09,84.19,83.94,84.11,5371.0
2020-11-06 12:30:00,84.14,84.24,83.88,83.94,4893.0,84.14,84.24,83.88,83.94,4893.0
2020-11-06 13:00:00,83.92,84.3,83.88,84.18,7199.0,83.92,84.3,83.88,84.18,7199.0
2020-11-06 13:30:00,84.11,84.37,84.03,84.34,5420.0,84.11,84.37,84.03,84.34,5420.0
2020-11-06 14:00:00,84.35,84.48,84.3,84.41,7693.0,84.35,84.48,84.3,84.41,7693.0
2020-11-06 14:30:00,84.43,84.43,84.17,84.22,7524.0,84.43,84.43,84.17,84.22,7524.0
2020-11-06 15:00:00,84.17,84.72,84.11,84.67,12243.0,84.17,84.72,84.11,84.67,12243.0
2020-11-06 15:30:00,84.67,85.11,84.63,84.77,49591.0,84.67,85.11,84.63,84.77,49591.0
2020-11-09 09:30:00,88.71,90.98,87.04,87.41,45153.0,88.71,90.98,87.04,87.41,45153.0
2020-11-09 10:00:00,87.26,88.35,87.2,87.89,44330.0,87.26,88.35,87.2,87.89,44330.0
2020-11-09 10:30:00,87.76,87.78,86.8,87.16,21860.0,87.76,87.78,86.8,87.16,21860.0
2020-11-09 11:00:00,87.18,87.46,86.53,87.34,21279.0,87.18,87.46,86.53,87.34,21279.0
2020-11-09 11:30:00,87.54,87.54,86.88,87.05,8370.0,87.54,87.54,86.88,87.05,8370.0
2020-11-09 12:00:00,87.19,87.55,86.98,87.52,13180.0,87.19,87.55,86.98,87.52,13180.0
2020-11-09 12:30:00,87.57,87.65,87.27,87.45,12634.0,87.57,87.65,87.27,87.45,12634.0
2020-11-09 13:00:00,87.5,87.6,87.32,87.52,16114.0,87.5,87.6,87.32,87.52,16114.0
2020-11-09 13:30:00,87.45,87.73,87.45,87.49,10975.0,87.45,87.73,87.45,87.49,10975.0
2020-11-09 14:00:00,87.55,87.68,87.0,87.35,9241.0,87.55,87.68,87.0,87.35,9241.0
2020-11-09 14:30:00,87.26,87.27,86.9,87.15,9736.0,87.26,87.27,86.9,87.15,9736.0
2020-11-09 15:00:00,87.1,87.45,86.74,86.81,15685.0,87.1,87.45,86.74,86.81,15685.0
2020-11-09 15:30:00,86.81,87.07,85.66,85.75,97792.0,86.81,87.07,85.66,85.75,97792.0
2020-11-10 09:30:00,86.3,86.8,85.81,86.72,54191.0,86.3,86.8,85.81,86.72,54191.0
2020-11-10 10:00:00,86.65,86.65,85.22,85.41,17599.0,86.65,86.65,85.22,85.41,17599.0
2020-11-10 10:30:00,85.41,85.62,84.77,85.48,32126.0,85.41,85.62,84.77,85.48,32126.0
2020-11-10 11:00:00,85.48,86.28,85.48,86.22,24533.0,85.48,86.28,85.48,86.22,24533.0
2020-11-10 11:30:00,86.21,86.48,86.05,86.31,21807.0,86.21,86.48,86.05,86.31,21807.0
2020-11-10 12:00:00,86.34,86.85,86.34,86.58,34597.0,86.34,86.85,86.34,86.58,34597.0
2020-11-10 12:30:00,86.56,86.66,86.05,86.09,33851.0,86.56,86.66,86.05,86.09,33851.0
2020-11-10 13:00:00,86.09,86.19,85.31,85.39,15543.0,86.09,86.19,85.31,85.39,15543.0
2020-11-10 13:30:00,85.4,85.58,85.12,85.46,23009.0,85.4,85.58,85.12,85.46,23009.0
2020-11-10 14:00:00,85.44,85.76,85.25,85.47,17902.0,85.44,85.76,85.25,85.47,17902.0
2020-11-10 14:30:00,85.46,85.74,85.25,85.42,16674.0,85.46,85.74,85.25,85.42,16674.0
2020-11-10 15:00:00,85.41,85.52,84.98,85.16,20435.0,85.41,85.52,84.98,85.16,20435.0
2020-11-10 15:30:00,85.16,85.4,84.94,85.14,86477.0,85.16,85.4,84.94,85.14,86477.0
2020-11-11 09:30:00,85.78,86.26,84.95,85.01,29213.0,85.78,86.26,84.95,85.01,29213.0
2020-11-11 10:00:00,84.91,84.91,84.29,84.69,20074.0,84.91,84.91,84.29,84.69,20074.0
2020-11-11 10:30:00,84.76,84.97,84.5,84.76,11953.0,84.76,84.97,84.5,84.76,11953.0
2020-11-11 11:00:00,84.9,85.02,84.59,84.67,13366.0,84.9,85.02,84.59,84.67,13366.0
2020-11-11 11:30:00,84.75,85.48,84.69,85.29,7392.0,84.75,85.48,84.69,85.29,7392.0
2020-11-11 12:00:00,85.3,85.6,85.18,85.43,11557.0,85.3,85.6,85.18,85.43,11557.0
2020-11-11 12:30:00,85.37,85.76,85.36,85.55,15836.0,85.37,85.76,85.36,85.55,15836.0
2020-11-11 13:00:00,85.6,85.78,85.39,85.63,18811.0,85.6,85.78,85.39,85.63,18811.0
2020-11-11 13:30:00,85.64,86.14,85.61,85.7,16699.0,85.64,86.14,85.61,85.7,16699.0
2020-11-11 14:00:00,85.7,86.14,85.65,85.92,25989.0,85.7,86.14,85.65,85.92,25989.0
2020-11-11 14:30:00,85.93,86.08,85.52,85.74,24422.0,85.93,86.08,85.52,85.74,24422.0
2020-11-11 15:00:00,85.77,86.12,85.64,85.67,24969.0,85.77,86.12,85.64,85.67,24969.0
2020-11-11 15:30:00,85.67,86.4,85.67,86.37,90565.0,85.67,86.4,85.67,86.37,90565.0
2020-11-12 09:30:00,85.95,86.49,85.04,85.51,13328.0,85.95,86.49,85.04,85.51,13328.0
2020-11-12 10:00:00,85.37,86.14,85.18,85.92,12806.0,85.37,86.14,85.18,85.92,12806.0
2020-11-12 10:30:00,86.01,86.57,85.85,85.86,24197.0,86.01,86.57,85.85,85.86,24197.0
2020-11-12 11:00:00,85.91,86.09,85.5,85.92,21831.0,85.91,86.09,85.5,85.92,21831.0
2020-11-12 11:30:00,85.86,85.99,85.58,85.67,10538.0,85.86,85.99,85.58,85.67,10538.0
2020-11-12 12:00:00,85.67,85.72,85.38,85.47,13560.0,85.67,85.72,85.38,85.47,13560.0
2020-11-12 12:30:00,85.4,85.41,84.76,84.84,10153.0,85.4,85.41,84.76,84.84,10153.0
2020-11-12 13:00:00,84.81,84.81,84.16,84.44,10680.0,84.81,84.81,84.16,84.44,10680.0
2020-11-12 13:30:00,84.44,85.03,84.43,85.01,6113.0,84.44,85.03,84.43,85.01,6113.0
2020-11-12 14:00:00,85.01,85.02,84.43,84.59,8278.0,85.01,85.02,84.43,84.59,8278.0
2020-11-12 14:30:00,84.55,84.77,84.42,84.46,9872.0,84.55,84.77,84.42,84.46,9872.0
2020-11-12 15:00:00,84.44,84.52,84.25,84.42,12206.0,84.44,84.52,84.25,84.42,12206.0
2020-11-12 15:30:00,84.39,84.86,84.18,84.79,58296.0,84.39,84.86,84.18,84.79,58296.0
2020-11-13 09:30:00,85.6,87.45,85.6,87.17,13738.0,85.6,87.45,85.6,87.17,13738.0
2020-11-13 10:00:00,87.13,87.2,86.68,86.84,15490.0,87.13,87.2,86.68,86.84,15490.0
2020-11-13 10:30:00,86.91,86.91,86.41,86.43,8844.0,86.91,86.91,86.41,86.43,8844.0
2020-11-13 11:00:00,86.43,86.65,86.28,86.42,8029.0,86.43,86.65,86.28,86.42,8029.0
2020-11-13 11:30:00,86.41,86.75,86.15,86.71,23204.0,86.41,86.75,86.15,86.71,23204.0
2020-11-13 12:00:00,86.71,86.71,86.42,86.59,7978.0,86.71,86.71,86.42,86.59,7978.0
2020-11-13 12:30:00,86.65,86.73,86.55,86.71,5271.0,86.65,86.73,86.55,86.71,5271.0
2020-11-13 13:00:00,86.75,87.02,86.67,86.84,8058.0,86.75,87.02,86.67,86.84,8058.0
2020-11-13 13:30:00,86.84,86.98,86.68,86.92,11524.0,86.84,86.98,86.68,86.92,11524.0
2020-11-13 14:00:00,86.91,86.96,86.76,86.86,16076.0,86.91,86.96,86.76,86.86,16076.0
2020-11-13 14:30:00,86.91,87.18,86.85,87.06,11667.0,86.91,87.18,86.85,87.06,11667.0
2020-11-13 15:00:00,87.1,87.35,87.0,87.32,27585.0,87.1,87.35,87.0,87.32,27585.0
2020-11-13 15:30:00,87.31,87.47,86.95,87.04,45261.0,87.31,87.47,86.95,87.04,45261.0
2020-11-16 09:30:00,87.8,87.95,87.16,87.51,21912.0,87.8,87.95,87.16,87.51,21912.0
2020-11-16 10:00:00,87.56,88.09,87.4,88.0,34424.0,87.56,88.09,87.4,88.0,34424.0
2020-11-16 10:30:00,88.0,88.3,87.91,88.2,20921.0,88.0,88.3,87.91,88.2,20921.0
2020-11-16 11:00:00,88.2,88.31,87.95,87.98,12754.0,88.2,88.31,87.95,87.98,12754.0
2020-11-16 11:30:00,87.91,88.26,87.87,88.23,10080.0,87.91,88.26,87.87,88.23,10080.0
2020-11-16 12:00:00,88.27,88.3,87.83,87.95,49758.0,88.27,88.3,87.83,87.95,49758.0
2020-11-16 12:30:00,87.93,88.17,87.84,88.09,22484.0,87.93,88.17,87.84,88.09,22484.0
2020-11-16 13:00:00,88.09,88.12,87.51,87.56,20929.0,88.09,88.12,87.51,87.56,20929.0
2020-11-16 13:30:00,87.54,87.73,87.41,87.6,11371.0,87.54,87.73,87.41,87.6,11371.0
2020-11-16 14:00:00,87.59,87.72,87.39,87.67,11698.0,87.59,87.72,87.39,87.67,11698.0
2020-11-16 14:30:00,87.72,87.96,87.59,87.89,29041.0,87.72,87.96,87.59,87.89,29041.0
2020-11-16 15:00:00,87.94,87.94,87.72,87.92,39788.0,87.94,87.94,87.72,87.92,39788.0
2020-11-16 15:30:00,87.92,88.16,87.73,88.05,77511.0,87.92,88.16,87.73,88.05,77511.0
2020-11-17 09:30:00,87.29,87.71,86.74,86.74,21494.0,87.29,87.71,86.74,86.74,21494.0
2020-11-17 10:00:00,86.67,87.05,86.43,86.91,24485.0,86.67,87.05,86.43,86.91,24485.0
2020-11-17 10:30:00,86.88,87.07,86.76,86.99,18787.0,86.88,87.07,86.76,86.99,18787.0
2020-11-17 11:00:00,86.99,87.61,86.94,87.6,14698.0,86.99,87.61,86.94,87.6,14698.0
2020-11-17 11:30:00,87.56,87.88,87.35,87.4,13621.0,87.56,87.88,87.35,87.4,13621.0
2020-11-17 12:00:00,87.43,87.95,87.43,87.93,10200.0,87.43,87.95,87.43,87.93,10200.0
2020-11-17 12:30:00,87.93,87.95,87.77,87.91,17512.0,87.93,87.95,87.77,87.91,17512.0
2020-11-17 13:00:00,87.95,88.41,87.94,88.36,12617.0,87.95,88.41,87.94,88.36,12617.0
2020-11-17 13:30:00,88.33,88.52,88.27,88.51,18247.0,88.33,88.52,88.27,88.51,18247.0
2020-11-17 14:00:00,88.53,88.92,88.53,88.57,16134.0,88.53,88.92,88.53,88.57,16134.0
2020-11-17 14:30:00,88.57,88.59,88.29,88.29,10502.0,88.57,88.59,88.29,88.29,10502.0
2020-11-17 15:00:00,88.26,88.3,88.14,88.18,16717.0,88.26,88.3,88.14,88.18,16717.0
2020-11-17 15:30:00,88.18,88.3,87.98,88.26,54290.0,88.18,88.3,87.98,88.26,54290.0
2020-11-18 09:30:00,88.42,88.77,87.96,88.66,36248.0,88.42,88.77,87.96,88.66,36248.0
2020-11-18 10:00:00,88.65,89.13,88.36,89.09,15993.0,88.65,89.13,88.36,89.09,15993.0
2020-11-18 10:30:00,89.09,89.35,88.86,89.16,17368.0,89.09,89.35,88.86,89.16,17368.0
2020-11-18 11:00:00,89.14,89.49,89.14,89.31,12335.0,89.14,89.49,89.14,89.31,12335.0
2020-11-18 11:30:00,89.3,89.49,89.03,89.27,30574.0,89.3,89.49,89.03,89.27,30574.0
2020-11-18 12:00:00,89.31,89.34,89.05,89.12,18292.0,89.31,89.34,89.05,89.12,18292.0
2020-11-18 12:30:00,89.12,89.21,88.96,89.02,10616.0,89.12,89.21,88.96,89.02,10616.0
2020-11-18 13:00:00,89.07,89.14,88.78,88.78,7759.0,89.07,89.14,88.78,88.78,7759.0
2020-11-18 13:30:00,88.77,88.85,88.6,88.75,10599.0,88.77,88.85,88.6,88.75,10599.0
2020-11-18 14:00:00,88.73,88.92,88.48,88.52,10661.0,88.73,88.92,88.48,88.52,10661.0
2020-11-18 14:30:00,88.52,88.75,88.38,88.41,11124.0,88.52,88.75,88.38,88.41,11124.0
2020-11-18 15:00:00,88.41,88.56,88.2,88.2,16985.0,88.41,88.56,88.2,88.2,16985.0
2020-11-18 15:30:00,88.17,88.17,87.51,87.58,82768.0,88.17,88.17,87.51,87.58,82768.0
2020-11-19 09:30:00,87.14,87.96,86.89,87.49,15884.0,87.14,87.96,86.89,87.49,15884.0
2020-11-19 10:00:00,87.66,87.77,87.1,87.28,12864.0,87.66,87.77,87.1,87.28,12864.0
2020-11-19 10:30:00,87.36,87.68,87.17,87.51,13016.0,87.36,87.68,87.17,87.51,13016.0
2020-11-19 11:00:00,87.48,87.89,87.35,87.72,15228.0,87.48,87.89,87.35,87.72,15228.0
2020-11-19 11:30:00,87.76,87.82,87.38,87.59,19004.0,87.76,87.82,87.38,87.59,19004.0
2020-11-19 12:00:00,87.59,87.69,87.41,87.65,12724.0,87.59,87.69,87.41,87.65,12724.0
2020-11-19 12:30:00,87.62,87.65,87.36,87.5,7763.0,87.62,87.65,87.36,87.5,7763.0
2020-11-19 13:00:00,87.53,87.88,87.5,87.7,15894.0,87.53,87.88,87.5,87.7,15894.0
2020-11-19 13:30:00,87.71,87.95,87.67,87.88,8076.0,87.71,87.95,87.67,87.88,8076.0
2020-11-19 14:00:00,87.92,88.12,87.9,87.99,14212.0,87.92,88.12,87.9,87.99,14212.0
2020-11-19 14:30:00,88.01,88.36,88.01,88.18,16438.0,88.01,88.36,88.01,88.18,16438.0
2020-11-19 15:00:00,88.17,88.44,88.1,88.28,24854.0,88.17,88.44,88.1,88.28,24854.0
2020-11-19 15:30:00,88.31,88.53,88.08,88.48,75885.0,88.31,88.53,88.08,88.48,75885.0
2020-11-20 09:30:00,88.47,88.76,87.68,87.98,20150.0,88.47,88.76,87.68,87.98,20150.0
2020-11-20 10:00:00,88.12,88.51,87.89,88.42,18887.0,88.12,88.51,87.89,88.42,18887.0
2020-11-20 10:30:00,88.5,88.85,88.19,88.62,23495.0,88.5,88.85,88.19,88.62,23495.0
2020-11-20 11:00:00,88.65,88.77,88.28,88.7,18065.0,88.65,88.77,88.28,88.7,18065.0
2020-11-20 11:30:00,88.7,89.17,88.63,89.17,19274.0,88.7,89.17,88.63,89.17,19274.0
2020-11-20 12:00:00,89.18,89.23,88.96,89.06,11554.0,89.18,89.23,88.96,89.06,11554.0
2020-11-20 12:30:00,89.07,89.27,88.92,89.27,16142.0,89.07,89.27,88.92,89.27,16142.0
2020-11-20 13:00:00,89.26,89.26,89.0,89.05,23952.0,89.26,89.26,89.0,89.05,23952.0
2020-11-20 13:30:00,89.05,89.35,88.99,89.35,22848.0,89.05,89.35,88.99,89.35,22848.0
2020-11-20 14:00:00,89.35,89.35,89.09,89.17,19499.0,89.35,89.35,89.09,89.17,19499.0
2020-11-20 14:30:00,89.14,89.17,88.77,88.97,20495.0,89.14,89.17,88.77,88.97,20495.0
2020-11-20 15:00:00,88.98,89.01,88.83,88.89,42832.0,88.98,89.01,88.83,88.89,42832.0
2020-11-20 15:30:00,88.84,89.28,88.77,88.9,97421.0,88.84,89.28,88.77,88.9,97421.0
2020-11-23 09:30:00,89.48,90.51,89.42,89.94,24464.0,89.48,90.51,89.42,89.94,24464.0
2020-11-23 10:00:00,89.96,90.2,89.49,89.5,10624.0,89.96,90.2,89.49,89.5,10624.0
2020-11-23 10:30:00,89.43,90.02,89.38,89.92,17809.0,89.43,90.02,89.38,89.92,17809.0
2020-11-23 11:00:00,89.88,90.26,89.79,89.88,23727.0,89.88,90.26,89.79,89.88,23727.0
2020-11-23 11:30:00,89.82,89.94,89.7,89.89,10837.0,89.82,89.94,89.7,89.89,10837.0
2020-11-23 12:00:00,89.81,89.95,89.62,89.62,11533.0,89.81,89.95,89.62,89.62,11533.0
2020-11-23 12:30:00,89.55,89.63,89.53,89.6,15368.0,89.55,89.63,89.53,89.6,15368.0
2020-11-23 13:00:00,89.59,89.77,89.56,89.56,15871.0,89.59,89.77,89.56,89.56,15871.0
2020-11-23 13:30:00,89.61,89.79,89.61,89.75,15710.0,89.61,89.79,89.61,89.75,15710.0
2020-11-23 14:00:00,89.75,89.77,89.58,89.72,14942.0,89.75,89.77,89.58,89.72,14942.0
2020-11-23 14:30:00,89.73,89.83,89.63,89.81,21604.0,89.73,89.83,89.63,89.81,21604.0
2020-11-23 15:00:00,89.82,90.39,89.82,90.36,20942.0,89.82,90.39,89.82,90.36,20942.0
2020-11-23 15:30:00,90.36,90.36,89.96,90.02,57611.0,90.36,90.36,89.96,90.02,57611.0
2020-11-24 09:30:00,90.54,92.39,90.12,92.37,49206.0,90.54,92.39,90.12,92.37,49206.0
2020-11-24 10:00:00,92.39,93.26,92.21,93.16,30584.0,92.39,93.26,92.21,93.16,30584.0
2020-11-24 10:30:00,93.08,93.57,92.8,93.31,33131.0,93.08,93.57,92.8,93.31,33131.0
2020-11-24 11:00:00,93.36,93.54,93.14,93.53,14533.0,93.36,93.54,93.14,93.53,14533.0
2020-11-24 11:30:00,93.53,94.14,93.41,94.0,14145.0,93.53,94.14,93.41,94.0,14145.0
2020-11-24 12:00:00,93.97,93.97,93.45,93.53,26837.0,93.97,93.97,93.45,93.53,26837.0
2020-11-24 12:30:00,93.42,93.53,93.26,93.49,13512.0,93.42,93.53,93.26,93.49,13512.0
2020-11-24 13:00:00,93.42,94.14,93.42,94.13,12637.0,93.42,94.14,93.42,94.13,12637.0
2020-11-24 13:30:00,94.15,94.37,94.0,94.2,18892.0,94.15,94.37,94.0,94.2,18892.0
2020-11-24 14:00:00,94.2,94.28,93.6,93.61,20026.0,94.2,94.28,93.6,93.61,20026.0
2020-11-24 14:30:00,93.58,93.85,93.58,93.83,16909.0,93.58,93.85,93.58,93.83,16909.0
2020-11-24 15:00:00,93.83,93.99,93.68,93.96,26553.0,93.83,93.99,93.68,93.96,26553.0
2020-11-24 15:30:00,93.94,94.02,93.67,93.81,61180.0,93.94,94.02,93.67,93.81,61180.0
2020-11-25 09:30:00,93.89,93.89,92.74,92.82,17093.0,93.89,93.89,92.74,92.82,17093.0
2020-11-25 10:00:00,92.89,93.06,92.19,92.85,17214.0,92.89,93.06,92.19,92.85,17214.0
2020-11-25 10:30:00,93.04,93.04,92.34,92.69,19771.0,93.04,93.04,92.34,92.69,19771.0
2020-11-25 11:00:00,92.67,92.97,92.57,92.65,27768.0,92.67,92.97,92.57,92.65,27768.0
2020-11-25 11:30:00,92.61,92.99,92.6,92.98,9846.0,92.61,92.99,92.6,92.98,9846.0
2020-11-25 12:00:00,92.98,93.18,92.92,93.01,8620.0,92.98,93.18,92.92,93.01,8620.0
2020-11-25 12:30:00,93.01,93.15,92.92,92.95,9202.0,93.01,93.15,92.92,92.95,9202.0
2020-11-25 13:00:00,92.97,93.19,92.97,93.0,14187.0,92.97,93.19,92.97,93.0,14187.0
2020-11-25 13:30:00,92.98,93.1,92.94,93.07,10061.0,92.98,93.1,92.94,93.07,10061.0
2020-11-25 14:00:00,93.08,93.11,92.76,93.02,12350.0,93.08,93.11,92.76,93.02,12350.0
2020-11-25 14:30:00,93.02,93.23,92.89,93.22,17254.0,93.02,93.23,92.89,93.22,17254.0
2020-11-25 15:00:00,93.22,93.27,92.84,92.98,34746.0,93.22,93.27,92.84,92.98,34746.0
2020-11-25 15:30:00,92.98,93.0,92.66,92.7,78816.0,92.98,93.0,92.66,92.7,78816.0
2020-11-27 09:30:00,91.96,92.93,91.17,92.77,48113.0,91.96,92.93,91.17,92.77,48113.0
2020-11-27 10:00:00,92.89,92.9,92.43,92.73,43046.0,92.89,92.9,92.43,92.73,43046.0
2020-11-27 10:30:00,92.74,93.09,92.6,93.09,29744.0,92.74,93.09,92.6,93.09,29744.0
2020-11-27 11:00:00,93.15,93.33,92.96,93.2,26161.0,93.15,93.33,92.96,93.2,26161.0
2020-11-27 11:30:00,93.15,93.58,93.15,93.37,26217.0,93.15,93.58,93.15,93.37,26217.0
2020-11-27 12:00:00,93.44,93.5,93.19,93.32,24344.0,93.44,93.5,93.19,93.32,24344.0
2020-11-27 12:30:00,93.3,93.39,92.97,93.05,27493.0,93.3,93.39,92.97,93.05,27493.0
2020-11-30 09:30:00,92.85,92.85,92.02,92.4,37976.0,92.85,92.85,92.02,92.4,37976.0
2020-11-30 10:00:00,92.42,92.47,91.65,91.7,25113.0,92.42,92.47,91.65,91.7,25113.0
2020-11-30 10:30:00,91.62,92.15,91.01,92.05,33914.0,91.62,92.15,91.01,92.05,33914.0
2020-11-30 11:00:00,92.05,92.14,91.64,91.95,20998.0,92.05,92.14,91.64,91.95,20998.0
2020-11-30 11:30:00,91.93,92.34,91.77,92.06,13517.0,91.93,92.34,91.77,92.06,13517.0
2020-11-30 12:00:00,92.06,92.06,91.8,91.93,16096.0,92.06,92.06,91.8,91.93,16096.0
2020-11-30 12:30:00,91.94,92.02,91.62,91.7,28087.0,91.94,92.02,91.62,91.7,28087.0
2020-11-30 13:00:00,91.7,92.05,91.62,91.9,13598.0,91.7,92.05,91.62,91.9,13598.0
2020-11-30 13:30:00,91.9,92.29,91.81,92.24,33428.0,91.9,92.29,91.81,92.24,33428.0
2020-11-30 14:00:00,92.23,92.34,91.52,92.02,47148.0,92.23,92.34,91.52,92.02,47148.0
2020-11-30 14:30:00,91.98,92.21,91.53,92.14,17356.0,91.98,92.21,91.53,92.14,17356.0
2020-11-30 15:00:00,92.11,92.34,92.08,92.16,26320.0,92.11,92.34,92.08,92.16,26320.0
2020-11-30 15:30:00,92.18,92.29,91.58,91.66,178436.0,92.18,92.29,91.58,91.66,178436.0
2020-12-01 09:30:00,93.08,93.58,92.25,93.47,58688.0,93.08,93.58,92.25,93.47,58688.0
2020-12-01 10:00:00,93.56,94.17,93.39,93.96,13923.0,93.56,94.17,93.39,93.96,13923.0
2020-12-01 10:30:00,93.97,93.97,92.82,93.1,23195.0,93.97,93.97,92.82,93.1,23195.0
2020-12-01 11:00:00,93.12,93.25,92.84,93.15,15126.0,93.12,93.25,92.84,93.15,15126.0
2020-12-01 11:30:00,93.09,93.19,92.56,92.62,9488.0,93.09,93.19,92.56,92.62,9488.0
2020-12-01 12:00:00,92.62,92.74,92.49,92.7,14724.0,92.62,92.74,92.49,92.7,14724.0
2020-12-01 12:30:00,92.66,92.7,92.34,92.62,15267.0,92.66,92.7,92.34,92.62,15267.0
2020-12-01 13:00:00,92.58,92.74,92.54,92.68,11055.0,92.58,92.74,92.54,92.68,11055.0
2020-12-01 13:30:00,92.68,93.08,92.68,93.08,15120.0,92.68,93.08,92.68,93.08,15120.0
2020-12-01 14:00:00,93.05,93.12,92.88,92.9,14652.0,93.05,93.12,92.88,92.9,14652.0
2020-12-01 14:30:00,92.92,93.02,92.59,92.76,19110.0,92.92,93.02,92.59,92.76,19110.0
2020-12-01 15:00:00,92.8,92.83,92.37,92.8,25073.0,92.8,92.83,92.37,92.8,25073.0
2020-12-01 15:30:00,92.76,92.91,92.55,92.71,67707.0,92.76,92.91,92.55,92.71,67707.0
2020-12-02 09:30:00,92.48,94.35,92.47,94.16,35008.0,92.48,94.35,92.47,94.16,35008.0
2020-12-02 10:00:00,94.17,94.2,93.35,93.75,15992.0,94.17,94.2,93.35,93.75,15992.0
2020-12-02 10:30:00,93.68,93.72,93.13,93.32,16971.0,93.68,93.72,93.13,93.32,16971.0
2020-12-02 11:00:00,93.41,93.53,92.74,92.85,12102.0,93.41,93.53,92.74,92.85,12102.0
2020-12-02 11:30:00,92.85,93.39,92.82,93.16,19757.0,92.85,93.39,92.82,93.16,19757.0
2020-12-02 12:00:00,93.21,93.55,93.21,93.46,11145.0,93.21,93.55,93.21,93.46,11145.0
2020-12-02 12:30:00,93.45,93.53,93.39,93.42,7471.0,93.45,93.53,93.39,93.42,7471.0
2020-12-02 13:00:00,93.43,93.43,93.02,93.02,9270.0,93.43,93.43,93.02,93.02,9270.0
2020-12-02 13:30:00,93.04,93.34,92.98,93.27,6226.0,93.04,93.34,92.98,93.27,6226.0
2020-12-02 14:00:00,93.22,93.49,93.03,93.49,7013.0,93.22,93.49,93.03,93.49,7013.0
2020-12-02 14:30:00,93.52,93.8,93.48,93.71,11064.0,93.52,93.8,93.48,93.71,11064.0
2020-12-02 15:00:00,93.72,93.87,93.57,93.65,8791.0,93.72,93.87,93.57,93.65,8791.0
2020-12-02 15:30:00,93.65,93.83,93.41,93.65,51169.0,93.65,93.83,93.41,93.65,51169.0
2020-12-03 09:30:00,93.65,94.25,93.24,93.79,29961.0,93.65,94.25,93.24,93.79,29961.0
2020-12-03 10:00:00,93.88,94.1,93.82,93.95,13252.0,93.88,94.1,93.82,93.95,13252.0
2020-12-03 10:30:00,93.92,94.73,93.8,94.53,18549.0,93.92,94.73,93.8,94.53,18549.0
2020-12-03 11:00:00,94.53,94.71,94.4,94.68,13300.0,94.53,94.71,94.4,94.68,13300.0
2020-12-03 11:30:00,94.7,94.7,94.2,94.45,12262.0,94.7,94.7,94.2,94.45,12262.0
2020-12-03 12:00:00,94.48,94.55,94.3,94.47,12049.0,94.48,94.55,94.3,94.47,12049.0
2020-12-03 12:30:00,94.45,94.56,94.34,94.54,12283.0,94.45,94.56,94.34,94.54,12283.0
2020-12-03 13:00:00,94.56,94.57,94.18,94.44,14578.0,94.56,94.57,94.18,94.44,14578.0
2020-12-03 13:30:00,94.42,94.51,94.19,94.24,9580.0,94.42,94.51,94.19,94.24,9580.0
2020-12-03 14:00:00,94.24,94.46,94.13,94.14,14087.0,94.24,94.46,94.13,94.14,14087.0
2020-12-03 14:30:00,94.14,94.28,93.68,93.69,25454.0,94.14,94.28,93.68,93.69,25454.0
2020-12-03 15:00:00,93.69,94.26,93.68,94.26,31080.0,93.69,94.26,93.68,94.26,31080.0
2020-12-03 15:30:00,94.25,94.65,94.03,94.38,95056.0,94.25,94.65,94.03,94.38,95056.0
2020-12-04 09:30:00,95.0,95.84,94.88,95.6,9381.0,95.0,95.84,94.88,95.6,9381.0
2020-12-04 10:00:00,95.61,96.18,95.42,96.09,8253.0,95.61,96.18,95.42,96.09,8253.0
2020-12-04 10:30:00,96.14,96.31,96.02,96.31,13324.0,96.14,96.31,96.02,96.31,13324.0
2020-12-04 11:00:00,96.25,96.26,96.1,96.24,12971.0,96.25,96.26,96.1,96.24,12971.0
2020-12-04 11:30:00,96.24,96.27,95.97,95.97,9824.0,96.24,96.27,95.97,95.97,9824.0
2020-12-04 12:00:00,95.99,96.18,95.93,96.09,8387.0,95.99,96.18,95.93,96.09,8387.0
2020-12-04 12:30:00,96.1,96.28,96.0,96.06,9614.0,96.1,96.28,96.0,96.06,9614.0
2020-12-04 13:00:00,96.01,96.02,95.67,95.84,7722.0,96.01,96.02,95.67,95.84,7722.0
2020-12-04 13:30:00,95.85,96.34,95.81,96.1,7734.0,95.85,96.34,95.81,96.1,7734.0
2020-12-04 14:00:00,96.1,96.1,95.95,96.07,12224.0,96.1,96.1,95.95,96.07,12224.0
2020-12-04 14:30:00,96.09,96.47,96.04,96.47,14244.0,96.09,96.47,96.04,96.47,14244.0
2020-12-04 15:00:00,96.5,96.55,96.02,96.07,39159.0,96.5,96.55,96.02,96.07,39159.0
2020-12-04 15:30:00,96.09,96.37,96.04,96.37,70624.0,96.09,96.37,96.04,96.37,70624.0
2020-12-07 09:30:00,95.88,96.27,95.72,96.12,11553.0,95.88,96.27,95.72,96.12,11553.0
2020-12-07 10:00:00,96.13,96.48,95.89,96.3,11801.0,96.13,96.48,95.89,96.3,11801.0
2020-12-07 10:30:00,96.27,96.88,96.26,96.6,12161.0,96.27,96.88,96.26,96.6,12161.0
2020-12-07 11:00:00,96.59,96.83,96.44,96.81,10226.0,96.59,96.83,96.44,96.81,10226.0
2020-12-07 11:30:00,96.81,97.03,96.62,96.84,18879.0,96.81,97.03,96.62,96.84,18879.0
2020-12-07 12:00:00,96.79,96.87,96.5,96.56,10860.0,96.79,96.87,96.5,96.56,10860.0
2020-12-07 12:30:00,96.59,96.71,96.34,96.34,14559.0,96.59,96.71,96.34,96.34,14559.0
2020-12-07 13:00:00,96.32,96.37,96.1,96.33,10355.0,96.32,96.37,96.1,96.33,10355.0
2020-12-07 13:30:00,96.23,96.3,95.9,96.27,7686.0,96.23,96.3,95.9,96.27,7686.0
2020-12-07 14:00:00,96.27,96.27,96.01,96.09,7225.0,96.27,96.27,96.01,96.09,7225.0
2020-12-07 14:30:00,96.1,96.34,96.09,96.25,7873.0,96.1,96.34,96.09,96.25,7873.0
2020-12-07 15:00:00,96.2,96.64,96.19,96.41,9629.0,96.2,96.64,96.19,96.41,9629.0
2020-12-07 15:30:00,96.44,96.87,96.42,96.83,75486.0,96.44,96.87,96.42,96.83,75486.0
2020-12-08 09:30:00,96.02,97.25,95.58,97.22,24984.0,96.02,97.25,95.58,97.22,24984.0
2020-12-08 10:00:00,97.26,97.3,96.52,96.52,6053.0,97.26,97.3,96.52,96.52,6053.0
2020-12-08 10:30:00,96.51,96.7,96.38,96.65,5566.0,96.51,96.7,96.38,96.65,5566.0
2020-12-08 11:00:00,96.62,96.92,96.61,96.62,5066.0,96.62,96.92,96.61,96.62,5066.0
2020-12-08 11:30:00,96.65,96.73,96.37,96.46,3584.0,96.65,96.73,96.37,96.46,3584.0
2020-12-08 12:00:00,96.47,96.65,96.23,96.65,5545.0,96.47,96.65,96.23,96.65,5545.0
2020-12-08 12:30:00,96.63,96.76,96.54,96.54,4966.0,96.63,96.76,96.54,96.54,4966.0
2020-12-08 13:00:00,96.57,96.57,96.2,96.22,3554.0,96.57,96.57,96.2,96.22,3554.0
2020-12-08 13:30:00,96.2,96.34,96.17,96.3,4382.0,96.2,96.34,96.17,96.3,4382.0
2020-12-08 14:00:00,96.26,96.67,96.25,96.67,8341.0,96.26,96.67,96.25,96.67,8341.0
2020-12-08 14:30:00,96.65,96.67,96.43,96.5,12946.0,96.65,96.67,96.43,96.5,12946.0
2020-12-08 15:00:00,96.52,96.65,96.3,96.36,11892.0,96.52,96.65,96.3,96.36,11892.0
2020-12-08 15:30:00,96.37,96.41,96.0,96.12,67632.0,96.37,96.41,96.0,96.12,67632.0
2020-12-09 09:30:00,96.26,96.4,95.72,96.3,17261.0,96.26,96.4,95.72,96.3,17261.0
2020-12-09 10:00:00,96.38,96.49,95.84,96.03,15300.0,96.38,96.49,95.84,96.03,15300.0
2020-12-09 10:30:00,95.99,96.04,95.8,95.97,10821.0,95.99,96.04,95.8,95.97,10821.0
2020-12-09 11:00:00,95.92,96.0,95.4,95.58,18236.0,95.92,96.0,95.4,95.58,18236.0
2020-12-09 11:30:00,95.62,95.91,95.47,95.8,16697.0,95.62,95.91,95.47,95.8,16697.0
2020-12-09 12:00:00,95.8,95.89,95.77,95.8,6022.0,95.8,95.89,95.77,95.8,6022.0
2020-12-09 12:30:00,95.76,95.76,95.41,95.49,12208.0,95.76,95.76,95.41,95.49,12208.0
2020-12-09 13:00:00,95.48,95.48,94.99,95.09,8306.0,95.48,95.48,94.99,95.09,8306.0
2020-12-09 13:30:00,94.99,95.02,94.44,94.44,14295.0,94.99,95.02,94.44,94.44,14295.0
2020-12-09 14:00:00,94.48,94.93,94.45,94.93,9243.0,94.48,94.93,94.45,94.93,9243.0
2020-12-09 14:30:00,94.96,95.12,94.67,95.12,15893.0,94.96,95.12,94.67,95.12,15893.0
2020-12-09 15:00:00,95.12,95.22,94.73,94.76,11484.0,95.12,95.22,94.73,94.76,11484.0
2020-12-09 15:30:00,94.78,95.09,94.73,94.92,60875.0,94.78,95.09,94.73,94.92,60875.0
2020-12-10 09:30:00,93.92,94.81,93.78,94.31,18947.0,93.92,94.81,93.78,94.31,18947.0
2020-12-10 10:00:00,94.32,94.84,94.32,94.75,5036.0,94.32,94.84,94.32,94.75,5036.0
2020-12-10 10:30:00,94.83,95.14,94.53,95.14,6157.0,94.83,95.14,94.53,95.14,6157.0
2020-12-10 11:00:00,95.11,95.2,94.84,95.02,16206.0,95.11,95.2,94.84,95.02,16206.0
2020-12-10 11:30:00,95.07,95.24,94.8,95.14,20199.0,95.07,95.24,94.8,95.14,20199.0
2020-12-10 12:00:00,95.15,95.6,95.14,95.6,9946.0,95.15,95.6,95.14,95.6,9946.0
2020-12-10 12:30:00,95.62,95.75,95.29,95.51,8570.0,95.62,95.75,95.29,95.51,8570.0
2020-12-10 13:00:00,95.54,95.74,95.52,95.74,5864.0,95.54,95.74,95.52,95.74,5864.0
2020-12-10 13:30:00,95.65,95.75,95.45,95.59,16931.0,95.65,95.75,95.45,95.59,16931.0
2020-12-10 14:00:00,95.65,95.65,95.43,95.6,14065.0,95.65,95.65,95.43,95.6,14065.0
2020-12-10 14:30:00,95.58,95.8,95.56,95.65,11465.0,95.58,95.8,95.56,95.65,11465.0
2020-12-10 15:00:00,95.66,95.89,95.62,95.76,9303.0,95.66,95.89,95.62,95.76,9303.0
2020-12-10 15:30:00,95.75,96.09,95.69,95.72,56267.0,95.75,96.09,95.69,95.72,56267.0
2020-12-11 09:30:00,95.0,96.02,94.99,95.88,20069.0,95.0,96.02,94.99,95.88,20069.0
2020-12-11 10:00:00,95.88,96.39,95.81,95.94,10339.0,95.88,96.39,95.81,95.94,10339.0
2020-12-11 10:30:00,95.87,95.93,95.48,95.6,11205.0,95.87,95.93,95.48,95.6,11205.0
2020-12-11 11:00:00,95.63,95.92,95.46,95.61,13060.0,95.63,95.92,95.46,95.61,13060.0
2020-12-11 11:30:00,95.63,95.71,95.34,95.59,11705.0,95.63,95.71,95.34,95.59,11705.0
2020-12-11 12:00:00,95.54,95.63,95.23,95.5,13342.0,95.54,95.63,95.23,95.5,13342.0
2020-12-11 12:30:00,95.58,95.58,95.27,95.27,7588.0,95.58,95.58,95.27,95.27,7588.0
2020-12-11 13:00:00,95.23,95.38,95.15,95.32,7085.0,95.23,95.38,95.15,95.32,7085.0
2020-12-11 13:30:00,95.4,95.62,95.35,95.47,6781.0,95.4,95.62,95.35,95.47,6781.0
2020-12-11 14:00:00,95.56,95.81,95.48,95.77,6397.0,95.56,95.81,95.48,95.77,6397.0
2020-12-11 14:30:00,95.77,95.97,95.68,95.68,6422.0,95.77,95.97,95.68,95.68,6422.0
2020-12-11 15:00:00,95.64,95.95,95.64,95.86,7917.0,95.64,95.95,95.64,95.86,7917.0
2020-12-11 15:30:00,95.86,96.22,95.7,95.79,52402.0,95.86,96.22,95.7,95.79,52402.0
2020-12-14 09:30:00,96.69,97.16,96.41,96.67,15188.0,96.69,97.16,96.41,96.67,15188.0
2020-12-14 10:00:00,96.93,97.05,96.43,96.55,5319.0,96.93,97.05,96.43,96.55,5319.0
2020-12-14 10:30:00,96.55,96.81,96.22,96.43,7942.0,96.55,96.81,96.22,96.43,7942.0
2020-12-14 11:00:00,96.38,96.45,96.1,96.1,4023.0,96.38,96.45,96.1,96.1,4023.0
2020-12-14 11:30:00,96.17,96.47,96.08,96.37,4921.0,96.17,96.47,96.08,96.37,4921.0
2020-12-14 12:00:00,96.27,96.34,96.05,96.17,5671.0,96.27,96.34,96.05,96.17,5671.0
2020-12-14 12:30:00,96.18,96.29,96.08,96.08,7747.0,96.18,96.29,96.08,96.08,7747.0
2020-12-14 13:00:00,96.08,96.13,95.73,95.89,7614.0,96.08,96.13,95.73,95.89,7614.0
2020-12-14 13:30:00,95.89,96.05,95.56,95.56,7572.0,95.89,96.05,95.56,95.56,7572.0
2020-12-14 14:00:00,95.56,95.89,95.52,95.59,7623.0,95.56,95.89,95.52,95.59,7623.0
2020-12-14 14:30:00,95.54,95.85,95.4,95.85,8919.0,95.54,95.85,95.4,95.85,8919.0
2020-12-14 15:00:00,95.8,95.9,95.73,95.76,9006.0,95.8,95.9,95.73,95.76,9006.0
2020-12-14 15:30:00,95.75,95.75,95.04,95.07,52332.0,95.75,95.75,95.04,95.07,52332.0
2020-12-15 09:30:00,96.43,96.75,95.62,95.85,17494.0,96.43,96.75,95.62,95.85,17494.0
2020-12-15 10:00:00,95.91,96.52,95.71,96.27,15605.0,95.91,96.52,95.71,96.27,15605.0
2020-12-15 10:30:00,96.28,96.89,96.15,96.81,10156.0,96.28,96.89,96.15,96.81,10156.0
2020-12-15 11:00:00,96.75,96.88,96.55,96.72,14625.0,96.75,96.88,96.55,96.72,14625.0
2020-12-15 11:30:00,96.71,96.94,96.59,96.84,11813.0,96.71,96.94,96.59,96.84,11813.0
2020-12-15 12:00:00,96.86,96.91,96.69,96.69,11478.0,96.86,96.91,96.69,96.69,11478.0
2020-12-15 12:30:00,96.67,97.2,96.66,97.18,9526.0,96.67,97.2,96.66,97.18,9526.0
2020-12-15 13:00:00,97.21,97.65,97.13,97.48,26745.0,97.21,97.65,97.13,97.48,26745.0
2020-12-15 13:30:00,97.43,97.75,97.42,97.71,7588.0,97.43,97.75,97.42,97.71,7588.0
2020-12-15 14:00:00,97.71,97.92,97.7,97.92,10497.0,97.71,97.92,97.7,97.92,10497.0
2020-12-15 14:30:00,97.9,98.17,97.9,98.02,17039.0,97.9,98.17,97.9,98.02,17039.0
2020-12-15 15:00:00,98.01,98.11,97.87,97.89,15925.0,98.01,98.11,97.87,97.89,15925.0
2020-12-15 15:30:00,97.89,98.21,97.85,98.2,62652.0,97.89,98.21,97.85,98.2,62652.0
2020-12-16 09:30:00,98.7,98.7,97.29,97.65,18980.0,98.7,98.7,97.29,97.65,18980.0
2020-12-16 10:00:00,97.56,97.86,97.4,97.51,10300.0,97.56,97.86,97.4,97.51,10300.0
2020-12-16 10:30:00,97.45,97.71,97.32,97.6,10861.0,97.45,97.71,97.32,97.6,10861.0
2020-12-16 11:00:00,97.6,98.02,97.49,98.02,13366.0,97.6,98.02,97.49,98.02,13366.0
2020-12-16 11:30:00,98.06,98.33,97.85,98.09,14290.0,98.06,98.33,97.85,98.09,14290.0
2020-12-16 12:00:00,98.09,98.18,97.93,97.93,8772.0,98.09,98.18,97.93,97.93,8772.0
2020-12-16 12:30:00,97.93,98.08,97.84,98.05,7953.0,97.93,98.08,97.84,98.05,7953.0
2020-12-16 13:00:00,98.06,98.18,97.92,97.96,9553.0,98.06,98.18,97.92,97.96,9553.0
2020-12-16 13:30:00,97.93,98.05,97.84,97.93,11238.0,97.93,98.05,97.84,97.93,11238.0
2020-12-16 14:00:00,97.96,98.03,97.59,97.79,9894.0,97.96,98.03,97.59,97.79,9894.0
2020-12-16 14:30:00,97.76,98.3,97.75,98.16,15035.0,97.76,98.3,97.75,98.16,15035.0
2020-12-16 15:00:00,98.17,98.18,97.83,97.91,28153.0,98.17,98.18,97.83,97.91,28153.0
2020-12-16 15:30:00,97.91,98.19,97.71,98.08,83276.0,97.91,98.19,97.71,98.08,83276.0
2020-12-17 09:30:00,98.73,98.73,97.91,98.55,37514.0,98.73,98.73,97.91,98.55,37514.0
2020-12-17 10:00:00,98.53,98.76,98.01,98.47,28357.0,98.53,98.76,98.01,98.47,28357.0
2020-12-17 10:30:00,98.63,98.73,98.05,98.38,10041.0,98.63,98.73,98.05,98.38,10041.0
2020-12-17 11:00:00,98.39,98.66,98.14,98.59,11970.0,98.39,98.66,98.14,98.59,11970.0
2020-12-17 11:30:00,98.59,99.19,98.58,98.85,11079.0,98.59,99.19,98.58,98.85,11079.0
2020-12-17 12:00:00,98.84,98.95,98.48,98.85,23627.0,98.84,98.95,98.48,98.85,23627.0
2020-12-17 12:30:00,98.87,98.88,98.49,98.84,19992.0,98.87,98.88,98.49,98.84,19992.0
2020-12-17 13:00:00,98.86,99.11,98.86,99.03,7480.0,98.86,99.11,98.86,99.03,7480.0
2020-12-17 13:30:00,99.07,99.15,98.99,99.09,8471.0,99.07,99.15,98.99,99.09,8471.0
2020-12-17 14:00:00,99.08,99.28,98.94,99.15,15739.0,99.08,99.28,98.94,99.15,15739.0
2020-12-17 14:30:00,99.18,99.2,98.87,99.08,14091.0,99.18,99.2,98.87,99.08,14091.0
2020-12-17 15:00:00,99.08,99.31,98.92,99.27,21547.0,99.08,99.31,98.92,99.27,21547.0
2020-12-17 15:30:00,99.25,99.28,99.03,99.19,51999.0,99.25,99.28,99.03,99.19,51999.0
2020-12-18 09:30:00,99.54,99.61,98.87,99.34,71816.0,99.54,99.61,98.87,99.34,71816.0
2020-12-18 10:00:00,99.42,100.14,99.42,99.71,20348.0,99.42,100.14,99.42,99.71,20348.0
2020-12-18 10:30:00,99.66,99.66,98.75,98.8,17780.0,99.66,99.66,98.75,98.8,17780.0
2020-12-18 11:00:00,98.75,98.96,98.49,98.49,10303.0,98.75,98.96,98.49,98.49,10303.0
2020-12-18 11:30:00,98.53,98.91,98.51,98.82,10782.0,98.53,98.91,98.51,98.82,10782.0
2020-12-18 12:00:00,98.81,99.12,98.71,99.08,11171.0,98.81,99.12,98.71,99.08,11171.0
2020-12-18 12:30:00,99.05,99.12,98.49,98.62,14798.0,99.05,99.12,98.49,98.62,14798.0
2020-12-18 13:00:00,98.67,98.72,98.5,98.6,8718.0,98.67,98.72,98.5,98.6,8718.0
2020-12-18 13:30:00,98.59,98.68,98.5,98.54,13187.0,98.59,98.68,98.5,98.54,13187.0
2020-12-18 14:00:00,98.5,98.51,98.13,98.25,11959.0,98.5,98.51,98.13,98.25,11959.0
2020-12-18 14:30:00,98.29,98.33,97.15,97.27,33922.0,98.29,98.33,97.15,97.27,33922.0
2020-12-18 15:00:00,97.29,97.43,96.98,97.08,19559.0,97.29,97.43,96.98,97.08,19559.0
2020-12-18 15:30:00,97.07,97.94,96.96,97.86,102625.0,97.07,97.94,96.96,97.86,102625.0
2020-12-21 09:30:00,96.3,97.13,95.78,96.35,33379.0,96.3,97.13,95.78,96.35,33379.0
2020-12-21 10:00:00,96.43,96.44,95.12,95.31,18119.0,96.43,96.44,95.12,95.31,18119.0
2020-12-21 10:30:00,95.27,96.09,94.9,95.92,24626.0,95.27,96.09,94.9,95.92,24626.0
2020-12-21 11:00:00,95.7,96.22,95.69,96.14,15427.0,95.7,96.22,95.69,96.14,15427.0
2020-12-21 11:30:00,96.12,96.26,95.67,95.76,8979.0,96.12,96.26,95.67,95.76,8979.0
2020-12-21 12:00:00,95.83,96.15,95.82,96.15,7891.0,95.83,96.15,95.82,96.15,7891.0
2020-12-21 12:30:00,96.21,96.82,96.2,96.75,4964.0,96.21,96.82,96.2,96.75,4964.0
2020-12-21 13:00:00,96.7,96.8,96.53,96.66,5710.0,96.7,96.8,96.53,96.66,5710.0
2020-12-21 13:30:00,96.64,96.94,96.63,96.82,6199.0,96.64,96.94,96.63,96.82,6199.0
2020-12-21 14:00:00,96.82,97.09,96.76,97.0,9411.0,96.82,97.09,96.76,97.0,9411.0
2020-12-21 14:30:00,97.01,97.09,96.64,96.64,7929.0,97.01,97.09,96.64,96.64,7929.0
2020-12-21 15:00:00,96.64,96.7,96.43,96.6,9829.0,96.64,96.7,96.43,96.6,9829.0
2020-12-21 15:30:00,96.62,96.78,96.24,96.76,48419.0,96.62,96.78,96.24,96.76,48419.0
2020-12-22 09:30:00,97.09,97.26,96.54,96.79,14481.0,97.09,97.26,96.54,96.79,14481.0
2020-12-22 10:00:00,96.75,96.92,96.13,96.45,10042.0,96.75,96.92,96.13,96.45,10042.0
2020-12-22 10:30:00,96.42,96.56,96.13,96.22,6595.0,96.42,96.56,96.13,96.22,6595.0
2020-12-22 11:00:00,96.31,96.44,96.2,96.22,5788.0,96.31,96.44,96.2,96.22,5788.0
2020-12-22 11:30:00,96.2,96.2,94.25,95.54,13447.0,96.2,96.2,94.25,95.54,13447.0
2020-12-22 12:00:00,95.59,95.75,95.42,95.69,7542.0,95.59,95.75,95.42,95.69,7542.0
2020-12-22 12:30:00,95.7,95.98,95.61,95.96,4800.0,95.7,95.98,95.61,95.96,4800.0
2020-12-22 13:00:00,96.02,96.19,95.94,96.19,4619.0,96.02,96.19,95.94,96.19,4619.0
2020-12-22 13:30:00,96.08,96.39,96.08,96.35,5312.0,96.08,96.39,96.08,96.35,5312.0
2020-12-22 14:00:00,96.39,96.47,96.25,96.38,4073.0,96.39,96.47,96.25,96.38,4073.0
2020-12-22 14:30:00,96.37,96.41,96.06,96.15,9743.0,96.37,96.41,96.06,96.15,9743.0
2020-12-22 15:00:00,96.15,96.34,96.04,96.04,7699.0,96.15,96.34,96.04,96.04,7699.0
2020-12-22 15:30:00,96.14,96.16,95.69,95.91,40274.0,96.14,96.16,95.69,95.91,40274.0
2020-12-23 09:30:00,96.61,97.17,96.28,96.89,14552.0,96.61,97.17,96.28,96.89,14552.0
2020-12-23 10:00:00,96.89,96.91,95.44,95.56,8690.0,96.89,96.91,95.44,95.56,8690.0
2020-12-23 10:30:00,95.6,96.22,95.46,96.11,39195.0,95.6,96.22,95.46,96.11,39195.0
2020-12-23 11:00:00,96.22,96.71,96.21,96.67,8363.0,96.22,96.71,96.21,96.67,8363.0
2020-12-23 11:30:00,96.7,96.9,96.5,96.7,14958.0,96.7,96.9,96.5,96.7,14958.0
2020-12-23 12:00:00,96.7,96.7,96.3,96.37,6702.0,96.7,96.7,96.3,96.37,6702.0
2020-12-23 12:30:00,96.4,96.72,96.4,96.72,6810.0,96.4,96.72,96.4,96.72,6810.0
2020-12-23 13:00:00,96.72,96.9,96.64,96.65,6889.0,96.72,96.9,96.64,96.65,6889.0
2020-12-23 13:30:00,96.66,96.81,96.65,96.72,5377.0,96.66,96.81,96.65,96.72,5377.0
2020-12-23 14:00:00,96.79,96.81,96.63,96.79,7673.0,96.79,96.81,96.63,96.79,7673.0
2020-12-23 14:30:00,96.77,96.95,96.77,96.89,6309.0,96.77,96.95,96.77,96.89,6309.0
2020-12-23 15:00:00,96.88,97.2,96.87,97.07,9673.0,96.88,97.2,96.87,97.07,9673.0
2020-12-23 15:30:00,97.07,97.14,96.62,96.62,27590.0,97.07,97.14,96.62,96.62,27590.0
2020-12-24 09:30:00,96.79,96.79,95.9,96.45,7492.0,96.79,96.79,95.9,96.45,7492.0
2020-12-24 10:00:00,96.63,96.63,96.43,96.43,6481.0,96.63,96.63,96.43,96.43,6481.0
2020-12-24 10:30:00,96.44,96.93,96.31,96.93,6405.0,96.44,96.93,96.31,96.93,6405.0
2020-12-24 11:00:00,96.89,96.89,96.4,96.41,6541.0,96.89,96.89,96.4,96.41,6541.0
2020-12-24 11:30:00,96.44,96.59,96.43,96.5,2700.0,96.44,96.59,96.43,96.5,2700.0
2020-12-24 12:00:00,96.5,96.65,96.34,96.64,8740.0,96.5,96.65,96.34,96.64,8740.0
2020-12-24 12:30:00,96.78,97.28,96.78,97.15,16168.0,96.78,97.28,96.78,97.15,16168.0
2020-12-28 09:30:00,97.95,98.09,97.38,98.05,8171.0,97.95,98.09,97.38,98.05,8171.0
2020-12-28 10:00:00,98.22,98.22,97.8,97.84,5555.0,98.22,98.22,97.8,97.84,5555.0
2020-12-28 10:30:00,97.89,97.93,97.58,97.7,12592.0,97.89,97.93,97.58,97.7,12592.0
2020-12-28 11:00:00,97.71,97.81,97.6,97.8,4976.0,97.71,97.81,97.6,97.8,4976.0
2020-12-28 11:30:00,97.82,97.84,97.37,97.37,3300.0,97.82,97.84,97.37,97.37,3300.0
2020-12-28 12:00:00,97.32,97.57,97.27,97.57,2290.0,97.32,97.57,97.27,97.57,2290.0
2020-12-28 12:30:00,97.48,97.53,97.27,97.27,3460.0,97.48,97.53,97.27,97.27,3460.0
2020-12-28 13:00:00,97.24,97.38,97.11,97.38,2601.0,97.24,97.38,97.11,97.38,2601.0
2020-12-28 13:30:00,97.38,97.49,97.19,97.42,4010.0,97.38,97.49,97.19,97.42,4010.0
2020-12-28 14:00:00,97.42,97.56,97.4,97.47,3207.0,97.42,97.56,97.4,97.47,3207.0
2020-12-28 14:30:00,97.46,97.65,97.43,97.51,3866.0,97.46,97.65,97.43,97.51,3866.0
2020-12-28 15:00:00,97.64,97.65,97.42,97.42,6560.0,97.64,97.65,97.42,97.42,6560.0
2020-12-28 15:30:00,97.51,97.67,97.4,97.52,28858.0,97.51,97.67,97.4,97.52,28858.0
2020-12-29 09:30:00,97.86,97.86,96.7,97.15,5039.0,97.86,97.86,96.7,97.15,5039.0
2020-12-29 10:00:00,97.02,97.23,96.35,96.73,11107.0,97.02,97.23,96.35,96.73,11107.0
2020-12-29 10:30:00,96.69,96.69,96.34,96.43,7156.0,96.69,96.69,96.34,96.43,7156.0
2020-12-29 11:00:00,96.34,96.38,96.05,96.08,9354.0,96.34,96.38,96.05,96.08,9354.0
2020-12-29 11:30:00,96.07,96.32,96.03,96.16,3189.0,96.07,96.32,96.03,96.16,3189.0
2020-12-29 12:00:00,96.13,96.29,96.0,96.13,7285.0,96.13,96.29,96.0,96.13,7285.0
2020-12-29 12:30:00,96.15,96.23,95.89,95.98,9643.0,96.15,96.23,95.89,95.98,9643.0
2020-12-29 13:00:00,96.02,96.09,95.8,96.04,4823.0,96.02,96.09,95.8,96.04,4823.0
2020-12-29 13:30:00,96.02,96.2,95.84,96.07,10375.0,96.02,96.2,95.84,96.07,10375.0
2020-12-29 14:00:00,96.04,96.04,95.73,95.87,6304.0,96.04,96.04,95.73,95.87,6304.0
2020-12-29 14:30:00,95.83,95.98,95.78,95.92,5097.0,95.83,95.98,95.78,95.92,5097.0
2020-12-29 15:00:00,95.92,96.48,95.86,96.43,6767.0,95.92,96.48,95.86,96.43,6767.0
2020-12-29 15:30:00,96.44,96.51,96.06,96.13,43272.0,96.44,96.51,96.06,96.13,43272.0
2020-12-30 09:30:00,96.75,97.9,96.75,97.9,9382.0,96.75,97.9,96.75,97.9,9382.0
2020-12-30 10:00:00,97.72,97.88,97.44,97.67,5634.0,97.72,97.88,97.44,97.67,5634.0
2020-12-30 10:30:00,97.68,97.81,97.46,97.7,3012.0,97.68,97.81,97.46,97.7,3012.0
2020-12-30 11:00:00,97.73,97.84,97.53,97.53,5106.0,97.73,97.84,97.53,97.53,5106.0
2020-12-30 11:30:00,97.53,97.62,97.38,97.43,7979.0,97.53,97.62,97.38,97.43,7979.0
2020-12-30 12:00:00,97.43,97.77,97.36,97.53,9643.0,97.43,97.77,97.36,97.53,9643.0
2020-12-30 12:30:00,97.45,97.55,97.28,97.55,6931.0,97.45,97.55,97.28,97.55,6931.0
2020-12-30 13:00:00,97.49,97.59,97.3,97.32,6439.0,97.49,97.59,97.3,97.32,6439.0
2020-12-30 13:30:00,97.3,97.47,97.23,97.23,5389.0,97.3,97.47,97.23,97.23,5389.0
2020-12-30 14:00:00,97.19,97.32,97.06,97.17,5865.0,97.19,97.32,97.06,97.17,5865.0
2020-12-30 14:30:00,97.11,97.13,96.79,96.88,7136.0,97.11,97.13,96.79,96.88,7136.0
2020-12-30 15:00:00,96.87,96.98,96.69,96.95,9015.0,96.87,96.98,96.69,96.95,9015.0
2020-12-30 15:30:00,96.95,97.13,96.81,96.9,38300.0,96.95,97.13,96.81,96.9,38300.0
2020-12-31 09:30:00,97.14,97.14,96.49,96.73,3304.0,97.14,97.14,96.49,96.73,3304.0
2020-12-31 10:00:00,96.91,97.36,96.91,97.29,3882.0,96.91,97.36,96.91,97.29,3882.0
2020-12-31 10:30:00,97.34,97.57,97.28,97.39,3905.0,97.34,97.57,97.28,97.39,3905.0
2020-12-31 11:00:00,97.45,97.53,97.27,97.44,3513.0,97.45,97.53,97.27,97.44,3513.0
2020-12-31 11:30:00,97.47,97.51,97.2,97.41,2683.0,97.47,97.51,97.2,97.41,2683.0
2020-12-31 12:00:00,97.38,97.54,97.34,97.54,2506.0,97.38,97.54,97.34,97.54,2506.0
2020-12-31 12:30:00,97.54,97.54,97.4,97.4,1105.0,97.54,97.54,97.4,97.4,1105.0
2020-12-31 13:00:00,97.48,97.48,97.29,97.34,3148.0,97.48,97.48,97.29,97.34,3148.0
2020-12-31 13:30:00,97.27,97.29,97.13,97.27,3961.0,97.27,97.29,97.13,97.27,3961.0
2020-12-31 14:00:00,97.28,97.65,97.28,97.56,3275.0,97.28,97.65,97.28,97.56,3275.0
2020-12-31 14:30:00,97.59,97.74,97.56,97.65,2198.0,97.59,97.74,97.56,97.65,2198.0
2020-12-31 15:00:00,97.66,97.82,97.6,97.61,3150.0,97.66,97.82,97.6,97.61,3150.0
2020-12-31 15:30:00,97.55,97.86,97.23,97.3,57755.0,97.55,97.86,97.23,97.3,57755.0
2021-01-04 09:30:00,98.1,98.96,98.0,98.42,14448.0,98.1,98.96,98.0,98.42,14448.0
2021-01-04 10:00:00,98.36,98.36,97.99,98.22,7788.0,98.36,98.36,97.99,98.22,7788.0
2021-01-04 10:30:00,98.22,98.22,96.9,97.04,6970.0,98.22,98.22,96.9,97.04,6970.0
2021-01-04 11:00:00,97.06,97.2,96.45,97.2,12618.0,97.06,97.2,96.45,97.2,12618.0
2021-01-04 11:30:00,97.14,97.37,96.49,96.73,5920.0,97.14,97.37,96.49,96.73,5920.0
2021-01-04 12:00:00,96.72,96.89,96.33,96.86,21751.0,96.72,96.89,96.33,96.86,21751.0
2021-01-04 12:30:00,96.78,97.02,96.52,96.96,8645.0,96.78,97.02,96.52,96.96,8645.0
2021-01-04 13:00:00,97.06,97.91,96.96,97.63,5625.0,97.06,97.91,96.96,97.63,5625.0
2021-01-04 13:30:00,97.63,97.84,97.37,97.75,4010.0,97.63,97.84,97.37,97.75,4010.0
2021-01-04 14:00:00,97.8,97.8,97.2,97.3,6544.0,97.8,97.8,97.2,97.3,6544.0
2021-01-04 14:30:00,97.33,97.48,96.99,97.42,15177.0,97.33,97.48,96.99,97.42,15177.0
2021-01-04 15:00:00,97.47,97.59,97.23,97.44,10960.0,97.47,97.59,97.23,97.44,10960.0
2021-01-04 15:30:00,97.41,98.08,97.28,97.66,45270.0,97.41,98.08,97.28,97.66,45270.0
2021-01-05 09:30:00,97.65,99.76,97.65,99.56,21256.0,97.65,99.76,97.65,99.56,21256.0
2021-01-05 10:00:00,99.62,100.0,99.33,99.7,18126.0,99.62,100.0,99.33,99.7,18126.0
2021-01-05 10:30:00,99.7,100.11,99.36,99.64,18120.0,99.7,100.11,99.36,99.64,18120.0
2021-01-05 11:00:00,99.38,100.36,99.38,100.36,12398.0,99.38,100.36,99.38,100.36,12398.0
2021-01-05 11:30:00,100.29,100.42,100.09,100.09,14334.0,100.29,100.42,100.09,100.09,14334.0
2021-01-05 12:00:00,100.15,100.68,100.13,100.61,8320.0,100.15,100.68,100.13,100.61,8320.0
2021-01-05 12:30:00,100.65,100.89,100.61,100.79,10163.0,100.65,100.89,100.61,100.79,10163.0
2021-01-05 13:00:00,100.72,100.99,100.64,100.64,7311.0,100.72,100.99,100.64,100.64,7311.0
2021-01-05 13:30:00,100.64,100.79,100.6,100.74,10562.0,100.64,100.79,100.6,100.74,10562.0
2021-01-05 14:00:00,100.74,101.63,100.63,101.3,33281.0,100.74,101.63,100.63,101.3,33281.0
2021-01-05 14:30:00,101.34,101.4,100.71,100.71,12621.0,101.34,101.4,100.71,100.71,12621.0
2021-01-05 15:00:00,100.75,101.1,100.59,100.62,19765.0,100.75,101.1,100.59,100.62,19765.0
2021-01-05 15:30:00,100.62,100.8,100.33,100.46,57681.0,100.62,100.8,100.33,100.46,57681.0
2021-01-06 09:30:00,101.36,102.94,101.36,102.88,12250.0,101.36,102.94,101.36,102.88,12250.0
2021-01-06 10:00:00,103.07,103.57,102.75,103.01,12891.0,103.07,103.57,102.75,103.01,12891.0
2021-01-06 10:30:00,103.1,104.11,103.1,104.11,12000.0,103.1,104.11,103.1,104.11,12000.0
2021-01-06 11:00:00,104.17,104.23,103.49,103.6,19782.0,104.17,104.23,103.49,103.6,19782.0
2021-01-06 11:30:00,103.6,103.6,102.78,103.26,17259.0,103.6,103.6,102.78,103.26,17259.0
2021-01-06 12:00:00,103.28,103.73,103.23,103.69,17034.0,103.28,103.73,103.23,103.69,17034.0
2021-01-06 12:30:00,103.67,103.85,103.45,103.82,15677.0,103.67,103.85,103.45,103.82,15677.0
2021-01-06 13:00:00,103.84,103.93,103.65,103.73,21382.0,103.84,103.93,103.65,103.73,21382.0
2021-01-06 13:30:00,103.79,104.6,103.74,104.54,9006.0,103.79,104.6,103.74,104.54,9006.0
2021-01-06 14:00:00,104.59,104.68,103.86,103.94,11616.0,104.59,104.68,103.86,103.94,11616.0
2021-01-06 14:30:00,103.9,104.23,103.27,103.91,13175.0,103.9,104.23,103.27,103.91,13175.0
2021-01-06 15:00:00,104.03,104.16,103.37,103.87,19605.0,104.03,104.16,103.37,103.87,19605.0
2021-01-06 15:30:00,103.85,103.96,103.06,103.57,84550.0,103.85,103.96,103.06,103.57,84550.0
2021-01-07 09:30:00,103.74,104.68,103.62,104.25,13210.0,103.74,104.68,103.62,104.25,13210.0
2021-01-07 10:00:00,104.22,104.94,104.15,104.94,7736.0,104.22,104.94,104.15,104.94,7736.0
2021-01-07 10:30:00,104.94,105.06,104.37,104.99,19844.0,104.94,105.06,104.37,104.99,19844.0
2021-01-07 11:00:00,104.99,105.53,104.84,104.88,22854.0,104.99,105.53,104.84,104.88,22854.0
2021-01-07 11:30:00,104.85,105.0,104.62,104.67,7412.0,104.85,105.0,104.62,104.67,7412.0
2021-01-07 12:00:00,104.78,105.0,104.69,104.96,7612.0,104.78,105.0,104.69,104.96,7612.0
2021-01-07 12:30:00,105.04,105.21,104.96,105.0,13402.0,105.04,105.21,104.96,105.0,13402.0
2021-01-07 13:00:00,105.04,105.12,104.76,104.83,8737.0,105.04,105.12,104.76,104.83,8737.0
2021-01-07 13:30:00,104.84,104.86,104.55,104.61,9905.0,104.84,104.86,104.55,104.61,9905.0
2021-01-07 14:00:00,104.61,104.69,104.2,104.37,15341.0,104.61,104.69,104.2,104.37,15341.0
2021-01-07 14:30:00,104.37,104.74,104.37,104.61,10817.0,104.37,104.74,104.37,104.61,10817.0
2021-01-07 15:00:00,104.59,105.07,104.59,105.06,13710.0,104.59,105.07,104.59,105.06,13710.0
2021-01-07 15:30:00,105.05,105.69,105.02,105.66,70834.0,105.05,105.69,105.02,105.66,70834.0
2021-01-08 09:30:00,106.09,106.13,104.91,105.65,10531.0,106.09,106.13,104.91,105.65,10531.0
2021-01-08 10:00:00,105.65,106.31,105.51,105.84,11017.0,105.65,106.31,105.51,105.84,11017.0
2021-01-08 10:30:00,105.89,106.48,105.67,106.26,20354.0,105.89,106.48,105.67,106.26,20354.0
2021-01-08 11:00:00,106.26,106.43,105.79,106.15,5583.0,106.26,106.43,105.79,106.15,5583.0
2021-01-08 11:30:00,106.1,106.22,105.71,105.92,7302.0,106.1,106.22,105.71,105.92,7302.0
2021-01-08 12:00:00,105.91,105.98,105.72,105.87,11976.0,105.91,105.98,105.72,105.87,11976.0
2021-01-08 12:30:00,105.86,105.86,105.02,105.02,10130.0,105.86,105.86,105.02,105.02,10130.0
2021-01-08 13:00:00,105.03,105.03,104.08,104.36,14464.0,105.03,105.03,104.08,104.36,14464.0
2021-01-08 13:30:00,104.36,104.48,103.82,103.9,15314.0,104.36,104.48,103.82,103.9,15314.0
2021-01-08 14:00:00,103.95,104.7,103.89,104.15,13626.0,103.95,104.7,103.89,104.15,13626.0
2021-01-08 14:30:00,104.15,104.21,103.66,103.92,13729.0,104.15,104.21,103.66,103.92,13729.0
2021-01-08 15:00:00,103.91,104.48,103.86,103.86,22527.0,103.91,104.48,103.86,103.86,22527.0
2021-01-08 15:30:00,103.86,104.37,103.86,104.35,61784.0,103.86,104.37,103.86,104.35,61784.0
2021-01-11 09:30:00,103.2,104.13,102.24,103.97,25943.0,103.2,104.13,102.24,103.97,25943.0
2021-01-11 10:00:00,103.72,103.86,103.49,103.7,12459.0,103.72,103.86,103.49,103.7,12459.0
2021-01-11 10:30:00,103.7,104.27,103.69,104.27,10679.0,103.7,104.27,103.69,104.27,10679.0
2021-01-11 11:00:00,104.29,104.33,103.33,103.91,9370.0,104.29,104.33,103.33,103.91,9370.0
2021-01-11 11:30:00,103.91,104.01,103.78,103.91,13421.0,103.91,104.01,103.78,103.91,13421.0
2021-01-11 12:00:00,103.93,103.99,103.67,103.84,14804.0,103.93,103.99,103.67,103.84,14804.0
2021-01-11 12:30:00,103.86,104.4,103.82,104.19,28647.0,103.86,104.4,103.82,104.19,28647.0
2021-01-11 13:00:00,104.21,104.47,103.95,103.95,32096.0,104.21,104.47,103.95,103.95,32096.0
2021-01-11 13:30:00,103.98,104.1,103.87,103.99,6640.0,103.98,104.1,103.87,103.99,6640.0
2021-01-11 14:00:00,103.91,104.07,103.72,103.79,6920.0,103.91,104.07,103.72,103.79,6920.0
2021-01-11 14:30:00,103.72,104.13,103.66,104.1,9514.0,103.72,104.13,103.66,104.1,9514.0
2021-01-11 15:00:00,104.12,104.25,103.82,104.18,11707.0,104.12,104.25,103.82,104.18,11707.0
2021-01-11 15:30:00,104.08,104.16,103.8,104.0,80930.0,104.08,104.16,103.8,104.0,80930.0
2021-01-12 09:30:00,104.44,104.44,103.47,103.89,37569.0,104.44,104.44,103.47,103.89,37569.0
2021-01-12 10:00:00,103.93,104.67,103.83,104.42,32118.0,103.93,104.67,103.83,104.42,32118.0
2021-01-12 10:30:00,104.39,104.6,104.05,104.05,18247.0,104.39,104.6,104.05,104.05,18247.0
2021-01-12 11:00:00,104.13,104.29,104.02,104.04,22707.0,104.13,104.29,104.02,104.04,22707.0
2021-01-12 11:30:00,104.04,104.21,103.5,104.21,47299.0,104.04,104.21,103.5,104.21,47299.0
2021-01-12 12:00:00,104.27,105.49,104.27,105.49,17009.0,104.27,105.49,104.27,105.49,17009.0
2021-01-12 12:30:00,105.47,105.54,105.26,105.36,8202.0,105.47,105.54,105.26,105.36,8202.0
2021-01-12 13:00:00,105.36,105.47,105.1,105.1,8090.0,105.36,105.47,105.1,105.1,8090.0
2021-01-12 13:30:00,105.18,105.45,105.18,105.31,6111.0,105.18,105.45,105.18,105.31,6111.0
2021-01-12 14:00:00,105.29,105.48,104.85,104.87,9004.0,105.29,105.48,104.85,104.87,9004.0
2021-01-12 14:30:00,104.88,104.95,104.57,104.65,16918.0,104.88,104.95,104.57,104.65,16918.0
2021-01-12 15:00:00,104.71,104.8,104.57,104.72,54513.0,104.71,104.8,104.57,104.72,54513.0
2021-01-12 15:30:00,104.72,105.14,104.61,104.77,52099.0,104.72,105.14,104.61,104.77,52099.0
2021-01-13 09:30:00,104.56,105.11,103.87,104.15,17991.0,104.56,105.11,103.87,104.15,17991.0
2021-01-13 10:00:00,104.11,104.62,103.85,104.53,13183.0,104.11,104.62,103.85,104.53,13183.0
2021-01-13 10:30:00,104.5,104.76,104.36,104.72,17325.0,104.5,104.76,104.36,104.72,17325.0
2021-01-13 11:00:00,104.64,104.74,104.48,104.68,13412.0,104.64,104.74,104.48,104.68,13412.0
2021-01-13 11:30:00,104.62,104.7,104.48,104.5,15621.0,104.62,104.7,104.48,104.5,15621.0
2021-01-13 12:00:00,104.5,104.52,103.86,104.04,10022.0,104.5,104.52,103.86,104.04,10022.0
2021-01-13 12:30:00,104.02,104.17,103.63,104.0,7374.0,104.02,104.17,103.63,104.0,7374.0
2021-01-13 13:00:00,103.9,104.3,103.69,104.22,38227.0,103.9,104.3,103.69,104.22,38227.0
2021-01-13 13:30:00,104.22,104.23,103.65,104.14,10488.0,104.22,104.23,103.65,104.14,10488.0
2021-01-13 14:00:00,104.25,104.45,104.02,104.4,11271.0,104.25,104.45,104.02,104.4,11271.0
2021-01-13 14:30:00,104.4,104.75,104.4,104.55,15815.0,104.4,104.75,104.4,104.55,15815.0
2021-01-13 15:00:00,104.5,104.58,103.9,103.91,21564.0,104.5,104.58,103.9,103.91,21564.0
2021-01-13 15:30:00,103.9,104.16,103.57,103.7,83433.0,103.9,104.16,103.57,103.7,83433.0
2021-01-14 09:30:00,104.28,104.91,104.25,104.78,11397.0,104.28,104.91,104.25,104.78,11397.0
2021-01-14 10:00:00,104.69,105.32,104.54,104.79,16492.0,104.69,105.32,104.54,104.79,16492.0
2021-01-14 10:30:00,104.75,104.89,104.33,104.33,15850.0,104.75,104.89,104.33,104.33,15850.0
2021-01-14 11:00:00,104.33,104.43,104.09,104.2,12555.0,104.33,104.43,104.09,104.2,12555.0
2021-01-14 11:30:00,104.22,104.69,104.18,104.69,4979.0,104.22,104.69,104.18,104.69,4979.0
2021-01-14 12:00:00,104.68,104.84,104.61,104.72,5482.0,104.68,104.84,104.61,104.72,5482.0
2021-01-14 12:30:00,104.75,105.04,104.75,105.04,9528.0,104.75,105.04,104.75,105.04,9528.0
2021-01-14 13:00:00,104.97,105.09,104.88,105.02,7363.0,104.97,105.09,104.88,105.02,7363.0
2021-01-14 13:30:00,105.07,105.27,105.0,105.13,7210.0,105.07,105.27,105.0,105.13,7210.0
2021-01-14 14:00:00,105.15,105.46,105.14,105.31,5688.0,105.15,105.46,105.14,105.31,5688.0
2021-01-14 14:30:00,105.43,105.54,105.12,105.2,16353.0,105.43,105.54,105.12,105.2,16353.0
2021-01-14 15:00:00,105.26,105.39,104.86,104.87,11177.0,105.26,105.39,104.86,104.87,11177.0
2021-01-14 15:30:00,104.86,105.03,103.96,104.1,63273.0,104.86,105.03,103.96,104.1,63273.0
2021-01-15 09:30:00,103.27,104.02,102.86,103.52,17598.0,103.27,104.02,102.86,103.52,17598.0
2021-01-15 10:00:00,103.56,103.7,102.78,102.89,7193.0,103.56,103.7,102.78,102.89,7193.0
2021-01-15 10:30:00,102.95,103.65,102.95,103.47,7872.0,102.95,103.65,102.95,103.47,7872.0
2021-01-15 11:00:00,103.37,103.86,103.17,103.85,5917.0,103.37,103.86,103.17,103.85,5917.0
2021-01-15 11:30:00,103.85,103.98,103.51,103.87,4291.0,103.85,103.98,103.51,103.87,4291.0
2021-01-15 12:00:00,103.76,103.88,103.49,103.49,5726.0,103.76,103.88,103.49,103.49,5726.0
2021-01-15 12:30:00,103.66,104.15,103.66,103.99,4164.0,103.66,104.15,103.66,103.99,4164.0
2021-01-15 13:00:00,103.98,104.29,103.83,104.12,5365.0,103.98,104.29,103.83,104.12,5365.0
2021-01-15 13:30:00,104.16,104.42,104.01,104.34,4768.0,104.16,104.42,104.01,104.34,4768.0
2021-01-15 14:00:00,104.34,104.43,104.08,104.2,4400.0,104.34,104.43,104.08,104.2,4400.0
2021-01-15 14:30:00,104.21,104.6,104.21,104.52,4558.0,104.21,104.6,104.21,104.52,4558.0
2021-01-15 15:00:00,104.43,104.56,104.18,104.23,4986.0,104.43,104.56,104.18,104.23,4986.0
2021-01-15 15:30:00,104.16,104.25,103.87,103.89,39052.0,104.16,104.25,103.87,103.89,39052.0
2021-01-19 09:30:00,104.64,105.5,104.09,105.24,23997.0,104.64,105.5,104.09,105.24,23997.0
2021-01-19 10:00:00,105.03,105.13,104.55,104.87,5971.0,105.03,105.13,104.55,104.87,5971.0
2021-01-19 10:30:00,104.93,105.75,104.92,105.62,6193.0,104.93,105.75,104.92,105.62,6193.0
2021-01-19 11:00:00,105.84,105.89,105.29,105.66,6685.0,105.84,105.89,105.29,105.66,6685.0
2021-01-19 11:30:00,105.71,105.79,105.02,105.02,5441.0,105.71,105.79,105.02,105.02,5441.0
2021-01-19 12:00:00,105.0,105.03,104.88,104.89,4921.0,105.0,105.03,104.88,104.89,4921.0
2021-01-19 12:30:00,104.99,104.99,104.23,104.39,22687.0,104.99,104.99,104.23,104.39,22687.0
2021-01-19 13:00:00,104.44,104.78,104.35,104.64,6835.0,104.44,104.78,104.35,104.64,6835.0
2021-01-19 13:30:00,104.67,105.08,104.67,105.02,5367.0,104.67,105.08,104.67,105.02,5367.0
2021-01-19 14:00:00,105.01,105.15,104.76,105.01,6813.0,105.01,105.15,104.76,105.01,6813.0
2021-01-19 14:30:00,105.05,105.31,104.97,105.31,10201.0,105.05,105.31,104.97,105.31,10201.0
2021-01-19 15:00:00,105.26,105.49,105.14,105.49,11923.0,105.26,105.49,105.14,105.49,11923.0
2021-01-19 15:30:00,105.44,105.75,105.27,105.39,45413.0,105.44,105.75,105.27,105.39,45413.0
2021-01-20 09:30:00,106.11,107.73,106.11,107.17,16914.0,106.11,107.73,106.11,107.17,16914.0
2021-01-20 10:00:00,107.24,107.99,107.13,107.63,11508.0,107.24,107.99,107.13,107.63,11508.0
2021-01-20 10:30:00,107.77,108.09,107.49,107.57,11040.0,107.77,108.09,107.49,107.57,11040.0
2021-01-20 11:00:00,107.58,107.64,106.81,107.42,10598.0,107.58,107.64,106.81,107.42,10598.0
2021-01-20 11:30:00,107.39,107.58,107.14,107.2,4939.0,107.39,107.58,107.14,107.2,4939.0
2021-01-20 12:00:00,107.25,107.36,106.75,106.82,5317.0,107.25,107.36,106.75,106.82,5317.0
2021-01-20 12:30:00,106.82,106.99,106.68,106.91,4952.0,106.82,106.99,106.68,106.91,4952.0
2021-01-20 13:00:00,107.03,107.22,106.76,106.93,4659.0,107.03,107.22,106.76,106.93,4659.0
2021-01-20 13:30:00,106.98,106.98,106.57,106.62,4794.0,106.98,106.98,106.57,106.62,4794.0
2021-01-20 14:00:00,106.68,106.77,106.22,106.66,7206.0,106.68,106.77,106.22,106.66,7206.0
2021-01-20 14:30:00,106.66,106.83,106.52,106.68,6801.0,106.66,106.83,106.52,106.68,6801.0
2021-01-20 15:00:00,106.68,106.88,106.57,106.74,9844.0,106.68,106.88,106.57,106.74,9844.0
2021-01-20 15:30:00,106.76,107.01,106.52,106.85,40436.0,106.76,107.01,106.52,106.85,40436.0
2021-01-21 09:30:00,107.11,107.55,106.37,106.95,18650.0,107.11,107.55,106.37,106.95,18650.0
2021-01-21 10:00:00,107.06,107.89,106.94,107.77,11713.0,107.06,107.89,106.94,107.77,11713.0
2021-01-21 10:30:00,107.76,108.27,107.71,107.81,12623.0,107.76,108.27,107.71,107.81,12623.0
2021-01-21 11:00:00,107.81,107.99,107.16,107.6,17312.0,107.81,107.99,107.16,107.6,17312.0
2021-01-21 11:30:00,107.6,107.6,107.03,107.16,7436.0,107.6,107.6,107.03,107.16,7436.0
2021-01-21 12:00:00,107.11,107.29,106.84,106.96,15197.0,107.11,107.29,106.84,106.96,15197.0
2021-01-21 12:30:00,106.95,107.09,106.75,106.77,11417.0,106.95,107.09,106.75,106.77,11417.0
2021-01-21 13:00:00,106.79,107.05,106.66,106.95,15138.0,106.79,107.05,106.66,106.95,15138.0
2021-01-21 13:30:00,106.96,107.06,106.91,107.06,10041.0,106.96,107.06,106.91,107.06,10041.0
2021-01-21 14:00:00,107.02,107.43,106.93,107.29,12091.0,107.02,107.43,106.93,107.29,12091.0
2021-01-21 14:30:00,107.32,107.52,107.28,107.43,7614.0,107.32,107.52,107.28,107.43,7614.0
2021-01-21 15:00:00,107.44,107.5,107.27,107.38,11347.0,107.44,107.5,107.27,107.38,11347.0
2021-01-21 15:30:00,107.35,107.38,106.69,106.71,58559.0,107.35,107.38,106.69,106.71,58559.0
2021-01-22 09:30:00,105.71,106.77,105.02,105.07,12401.0,105.71,106.77,105.02,105.07,12401.0
2021-01-22 10:00:00,105.18,105.34,104.4,104.54,22405.0,105.18,105.34,104.4,104.54,22405.0
2021-01-22 10:30:00,104.58,105.0,104.57,104.89,5727.0,104.58,105.0,104.57,104.89,5727.0
2021-01-22 11:00:00,104.95,105.12,104.69,104.73,6613.0,104.95,105.12,104.69,104.73,6613.0
2021-01-22 11:30:00,104.64,105.19,104.62,105.02,5898.0,104.64,105.19,104.62,105.02,5898.0
2021-01-22 12:00:00,104.97,104.99,104.53,104.53,4317.0,104.97,104.99,104.53,104.53,4317.0
2021-01-22 12:30:00,104.52,104.6,104.33,104.52,6351.0,104.52,104.6,104.33,104.52,6351.0
2021-01-22 13:00:00,104.53,104.53,104.3,104.44,4330.0,104.53,104.53,104.3,104.44,4330.0
2021-01-22 13:30:00,104.4,104.53,104.26,104.34,6075.0,104.4,104.53,104.26,104.34,6075.0
2021-01-22 14:00:00,104.34,104.49,104.29,104.48,3422.0,104.34,104.49,104.29,104.48,3422.0
2021-01-22 14:30:00,104.46,104.59,104.46,104.54,6324.0,104.46,104.59,104.46,104.54,6324.0
2021-01-22 15:00:00,104.58,104.71,104.33,104.67,8171.0,104.58,104.71,104.33,104.67,8171.0
2021-01-22 15:30:00,104.69,105.01,104.51,104.87,47364.0,104.69,105.01,104.51,104.87,47364.0
2021-01-25 09:30:00,104.75,105.45,104.52,104.95,32163.0,104.75,105.45,104.52,104.95,32163.0
2021-01-25 10:00:00,105.01,106.12,105.01,106.12,19301.0,105.01,106.12,105.01,106.12,19301.0
2021-01-25 10:30:00,106.08,106.28,105.24,105.26,8287.0,106.08,106.28,105.24,105.26,8287.0
2021-01-25 11:00:00,105.27,105.41,104.56,104.74,25342.0,105.27,105.41,104.56,104.74,25342.0
2021-01-25 11:30:00,104.81,105.14,104.59,105.1,17812.0,104.81,105.14,104.59,105.1,17812.0
2021-01-25 12:00:00,105.07,105.12,104.23,104.39,7706.0,105.07,105.12,104.23,104.39,7706.0
2021-01-25 12:30:00,104.32,104.79,104.25,104.28,3661.0,104.32,104.79,104.25,104.28,3661.0
2021-01-25 13:00:00,104.49,105.02,104.49,104.98,5116.0,104.49,105.02,104.49,104.98,5116.0
2021-01-25 13:30:00,104.81,105.0,104.65,104.66,11823.0,104.81,105.0,104.65,104.66,11823.0
2021-01-25 14:00:00,104.65,104.94,104.63,104.94,6447.0,104.65,104.94,104.63,104.94,6447.0
2021-01-25 14:30:00,104.99,105.02,104.76,104.76,6694.0,104.99,105.02,104.76,104.76,6694.0
2021-01-25 15:00:00,104.83,105.05,104.64,104.65,11204.0,104.83,105.05,104.64,104.65,11204.0
2021-01-25 15:30:00,104.64,105.0,104.35,104.86,34023.0,104.64,105.0,104.35,104.86,34023.0
2021-01-26 09:30:00,105.69,105.69,103.73,104.19,12394.0,105.69,105.69,103.73,104.19,12394.0
2021-01-26 10:00:00,104.07,104.31,103.21,104.22,30352.0,104.07,104.31,103.21,104.22,30352.0
2021-01-26 10:30:00,104.15,104.37,103.51,103.68,10389.0,104.15,104.37,103.51,103.68,10389.0
2021-01-26 11:00:00,103.68,104.12,103.59,103.89,54778.0,103.68,104.12,103.59,103.89,54778.0
2021-01-26 11:30:00,103.92,103.96,103.05,103.1,9547.0,103.92,103.96,103.05,103.1,9547.0
2021-01-26 12:00:00,103.08,103.26,102.92,103.17,7026.0,103.08,103.26,102.92,103.17,7026.0
2021-01-26 12:30:00,103.17,103.41,102.68,103.07,12034.0,103.17,103.41,102.68,103.07,12034.0
2021-01-26 13:00:00,103.07,103.54,102.99,103.5,7099.0,103.07,103.54,102.99,103.5,7099.0
2021-01-26 13:30:00,103.48,103.58,103.28,103.4,12605.0,103.48,103.58,103.28,103.4,12605.0
2021-01-26 14:00:00,103.45,103.89,103.44,103.68,8345.0,103.45,103.89,103.44,103.68,8345.0
2021-01-26 14:30:00,103.66,103.85,103.61,103.72,9651.0,103.66,103.85,103.61,103.72,9651.0
2021-01-26 15:00:00,103.76,104.27,103.72,104.27,12448.0,103.76,104.27,103.72,104.27,12448.0
2021-01-26 15:30:00,104.25,104.25,103.42,103.61,39584.0,104.25,104.25,103.42,103.61,39584.0
2021-01-27 09:30:00,101.88,102.55,99.5,101.12,51432.0,101.88,102.55,99.5,101.12,51432.0
2021-01-27 10:00:00,100.95,102.3,100.93,101.73,21127.0,100.95,102.3,100.93,101.73,21127.0
2021-01-27 10:30:00,101.84,102.52,101.72,102.44,18442.0,101.84,102.52,101.72,102.44,18442.0
2021-01-27 11:00:00,102.41,102.61,101.55,101.82,12367.0,102.41,102.61,101.55,101.82,12367.0
2021-01-27 11:30:00,101.95,102.37,101.85,102.0,6685.0,101.95,102.37,101.85,102.0,6685.0
2021-01-27 12:00:00,101.93,102.39,101.71,102.12,12193.0,101.93,102.39,101.71,102.12,12193.0
2021-01-27 12:30:00,102.14,102.98,101.86,102.73,28667.0,102.14,102.98,101.86,102.73,28667.0
2021-01-27 13:00:00,102.79,102.99,102.33,102.82,8893.0,102.79,102.99,102.33,102.82,8893.0
2021-01-27 13:30:00,102.78,102.78,102.39,102.43,7949.0,102.78,102.78,102.39,102.43,7949.0
2021-01-27 14:00:00,102.43,102.68,101.65,101.83,17911.0,102.43,102.68,101.65,101.83,17911.0
2021-01-27 14:30:00,101.85,101.93,101.11,101.34,10696.0,101.85,101.93,101.11,101.34,10696.0
2021-01-27 15:00:00,101.28,101.79,101.18,101.3,20532.0,101.28,101.79,101.18,101.3,20532.0
2021-01-27 15:30:00,101.27,101.94,100.99,101.64,77511.0,101.27,101.94,100.99,101.64,77511.0
2021-01-28 09:30:00,102.56,102.56,100.86,100.91,28534.0,102.56,102.56,100.86,100.91,28534.0
2021-01-28 10:00:00,100.91,101.72,100.76,101.15,12753.0,100.91,101.72,100.76,101.15,12753.0
2021-01-28 10:30:00,101.24,101.59,100.71,101.53,8091.0,101.24,101.59,100.71,101.53,8091.0
2021-01-28 11:00:00,101.53,101.69,101.02,101.05,8439.0,101.53,101.69,101.02,101.05,8439.0
2021-01-28 11:30:00,100.91,101.63,100.68,101.55,6541.0,100.91,101.63,100.68,101.55,6541.0
2021-01-28 12:00:00,101.58,101.67,101.22,101.25,11600.0,101.58,101.67,101.22,101.25,11600.0
2021-01-28 12:30:00,101.32,101.76,101.32,101.42,13788.0,101.32,101.76,101.32,101.42,13788.0
2021-01-28 13:00:00,101.42,101.8,100.83,101.67,7756.0,101.42,101.8,100.83,101.67,7756.0
2021-01-28 13:30:00,101.69,102.08,101.58,101.95,15160.0,101.69,102.08,101.58,101.95,15160.0
2021-01-28 14:00:00,102.06,102.2,101.76,101.79,8736.0,102.06,102.2,101.76,101.79,8736.0
2021-01-28 14:30:00,101.84,102.01,101.51,101.92,12464.0,101.84,102.01,101.51,101.92,12464.0
2021-01-28 15:00:00,101.97,101.97,101.2,101.2,8600.0,101.97,101.97,101.2,101.2,8600.0
2021-01-28 15:30:00,101.1,101.68,100.99,101.16,61968.0,101.1,101.68,100.99,101.16,61968.0
2021-01-29 09:30:00,100.64,100.97,99.46,99.84,56583.0,100.64,100.97,99.46,99.84,56583.0
2021-01-29 10:00:00,99.97,100.68,99.35,100.59,15839.0,99.97,100.68,99.35,100.59,15839.0
2021-01-29 10:30:00,100.64,100.86,100.24,100.57,8341.0,100.64,100.86,100.24,100.57,8341.0
2021-01-29 11:00:00,100.71,100.78,100.04,100.05,9454.0,100.71,100.78,100.04,100.05,9454.0
2021-01-29 11:30:00,100.07,100.14,99.36,99.79,6150.0,100.07,100.14,99.36,99.79,6150.0
2021-01-29 12:00:00,99.81,99.86,98.88,98.89,5974.0,99.81,99.86,98.88,98.89,5974.0
2021-01-29 12:30:00,98.75,98.75,97.91,97.95,7822.0,98.75,98.75,97.91,97.95,7822.0
2021-01-29 13:00:00,97.89,98.35,97.59,98.23,14406.0,97.89,98.35,97.59,98.23,14406.0
2021-01-29 13:30:00,98.27,98.33,97.58,97.7,19092.0,98.27,98.33,97.58,97.7,19092.0
2021-01-29 14:00:00,97.71,98.46,97.71,98.05,21788.0,97.71,98.46,97.71,98.05,21788.0
2021-01-29 14:30:00,97.9,98.19,97.77,97.8,13394.0,97.9,98.19,97.77,97.8,13394.0
2021-01-29 15:00:00,97.97,98.44,97.97,98.23,18707.0,97.97,98.44,97.97,98.23,18707.0
2021-01-29 15:30:00,98.23,98.53,97.61,97.63,67307.0,98.23,98.53,97.61,97.63,67307.0
2021-02-01 09:30:00,98.72,99.37,98.1,98.1,23190.0,98.72,99.37,98.1,98.1,23190.0
2021-02-01 10:00:00,97.79,98.35,97.5,98.06,12701.0,97.79,98.35,97.5,98.06,12701.0
2021-02-01 10:30:00,98.13,98.29,97.58,97.69,39718.0,98.13,98.29,97.58,97.69,39718.0
2021-02-01 11:00:00,97.62,98.28,97.4,98.28,10301.0,97.62,98.28,97.4,98.28,10301.0
2021-02-01 11:30:00,98.18,98.76,98.09,98.58,12860.0,98.18,98.76,98.09,98.58,12860.0
2021-02-01 12:00:00,98.64,99.05,98.64,98.73,15549.0,98.64,99.05,98.64,98.73,15549.0
2021-02-01 12:30:00,98.76,99.28,98.73,99.28,14970.0,98.76,99.28,98.73,99.28,14970.0
2021-02-01 13:00:00,99.3,99.64,99.21,99.41,22475.0,99.3,99.64,99.21,99.41,22475.0
2021-02-01 13:30:00,99.37,99.7,99.35,99.7,16004.0,99.37,99.7,99.35,99.7,16004.0
2021-02-01 14:00:00,99.66,100.31,99.65,100.31,15840.0,99.66,100.31,99.65,100.31,15840.0
2021-02-01 14:30:00,100.3,100.37,100.02,100.25,10506.0,100.3,100.37,100.02,100.25,10506.0
2021-02-01 15:00:00,100.28,100.39,100.05,100.39,10670.0,100.28,100.39,100.05,100.39,10670.0
2021-02-01 15:30:00,100.37,100.7,100.12,100.33,45323.0,100.37,100.7,100.12,100.33,45323.0
2021-02-02 09:30:00,101.46,101.57,98.46,99.32,28318.0,101.46,101.57,98.46,99.32,28318.0
2021-02-02 10:00:00,99.45,99.58,98.9,99.14,23963.0,99.45,99.58,98.9,99.14,23963.0
2021-02-02 10:30:00,99.0,99.27,98.73,99.08,25475.0,99.0,99.27,98.73,99.08,25475.0
2021-02-02 11:00:00,99.07,99.38,98.7,99.29,60803.0,99.07,99.38,98.7,99.29,60803.0
2021-02-02 11:30:00,99.3,99.93,99.09,99.2,58474.0,99.3,99.93,99.09,99.2,58474.0
2021-02-02 12:00:00,99.18,99.86,99.07,99.27,44280.0,99.18,99.86,99.07,99.27,44280.0
2021-02-02 12:30:00,99.39,99.91,99.26,99.73,33691.0,99.39,99.91,99.26,99.73,33691.0
2021-02-02 13:00:00,99.77,100.12,99.75,100.09,13713.0,99.77,100.12,99.75,100.09,13713.0
2021-02-02 13:30:00,100.1,100.3,99.9,99.9,9381.0,100.1,100.3,99.9,99.9,9381.0
2021-02-02 14:00:00,99.93,100.24,99.85,100.06,8958.0,99.93,100.24,99.85,100.06,8958.0
2021-02-02 14:30:00,100.06,100.49,100.05,100.49,14277.0,100.06,100.49,100.05,100.49,14277.0
2021-02-02 15:00:00,100.56,100.56,100.24,100.41,11338.0,100.56,100.56,100.24,100.41,11338.0
2021-02-02 15:30:00,100.45,100.64,100.22,100.3,59555.0,100.45,100.64,100.22,100.3,59555.0
2021-02-03 09:30:00,100.62,101.54,100.3,100.49,23785.0,100.62,101.54,100.3,100.49,23785.0
2021-02-03 10:00:00,100.72,100.82,99.7,99.7,15492.0,100.72,100.82,99.7,99.7,15492.0
2021-02-03 10:30:00,99.38,99.62,99.01,99.46,28239.0,99.38,99.62,99.01,99.46,28239.0
2021-02-03 11:00:00,99.54,99.54,99.1,99.37,17772.0,99.54,99.54,99.1,99.37,17772.0
2021-02-03 11:30:00,99.38,99.68,99.37,99.65,13432.0,99.38,99.68,99.37,99.65,13432.0
2021-02-03 12:00:00,99.61,99.64,99.33,99.48,10597.0,99.61,99.64,99.33,99.48,10597.0
2021-02-03 12:30:00,99.42,99.95,99.27,99.94,13330.0,99.42,99.95,99.27,99.94,13330.0
2021-02-03 13:00:00,99.95,100.23,99.88,100.22,9842.0,99.95,100.23,99.88,100.22,9842.0
2021-02-03 13:30:00,100.09,100.31,100.02,100.19,8475.0,100.09,100.31,100.02,100.19,8475.0
2021-02-03 14:00:00,100.23,100.61,100.15,100.19,7865.0,100.23,100.61,100.15,100.19,7865.0
2021-02-03 14:30:00,100.2,100.2,100.01,100.12,7569.0,100.2,100.2,100.01,100.12,7569.0
2021-02-03 15:00:00,100.08,100.38,99.75,99.8,18082.0,100.08,100.38,99.75,99.8,18082.0
2021-02-03 15:30:00,99.83,100.2,99.61,100.05,87803.0,99.83,100.2,99.61,100.05,87803.0
2021-02-04 09:30:00,102.0,104.0,98.09,99.12,81604.0,102.0,104.0,98.09,99.12,81604.0
2021-02-04 10:00:00,99.08,101.35,99.07,101.23,58367.0,99.08,101.35,99.07,101.23,58367.0
2021-02-04 10:30:00,101.39,103.09,101.2,102.53,39808.0,101.39,103.09,101.2,102.53,39808.0
2021-02-04 11:00:00,102.52,103.32,101.17,101.88,59575.0,102.52,103.32,101.17,101.88,59575.0
2021-02-04 11:30:00,101.92,102.01,101.38,101.75,9074.0,101.92,102.01,101.38,101.75,9074.0
2021-02-04 12:00:00,101.76,102.02,101.3,101.7,29745.0,101.76,102.02,101.3,101.7,29745.0
2021-02-04 12:30:00,101.69,101.98,101.37,101.87,47078.0,101.69,101.98,101.37,101.87,47078.0
2021-02-04 13:00:00,101.9,101.9,101.14,101.51,15999.0,101.9,101.9,101.14,101.51,15999.0
2021-02-04 13:30:00,101.51,102.01,101.51,102.0,18305.0,101.51,102.01,101.51,102.0,18305.0
2021-02-04 14:00:00,102.08,102.33,101.69,101.69,9772.0,102.08,102.33,101.69,101.69,9772.0
2021-02-04 14:30:00,101.82,102.12,101.63,102.07,19059.0,101.82,102.12,101.63,102.07,19059.0
2021-02-04 15:00:00,102.07,102.07,101.19,101.38,21604.0,102.07,102.07,101.19,101.38,21604.0
2021-02-04 15:30:00,101.32,101.45,100.76,100.97,63745.0,101.32,101.45,100.76,100.97,63745.0
2021-02-05 09:30:00,101.97,103.18,99.66,99.73,18499.0,101.97,103.18,99.66,99.73,18499.0
2021-02-05 10:00:00,99.73,100.48,99.56,100.42,15208.0,99.73,100.48,99.56,100.42,15208.0
2021-02-05 10:30:00,100.33,100.42,99.65,99.65,9366.0,100.33,100.42,99.65,99.65,9366.0
2021-02-05 11:00:00,99.7,99.8,99.26,99.7,18213.0,99.7,99.8,99.26,99.7,18213.0
2021-02-05 11:30:00,99.8,100.11,99.61,99.65,8352.0,99.8,100.11,99.61,99.65,8352.0
2021-02-05 12:00:00,99.64,100.09,99.61,100.04,13222.0,99.64,100.09,99.61,100.04,13222.0
2021-02-05 12:30:00,100.01,100.38,99.97,100.2,9328.0,100.01,100.38,99.97,100.2,9328.0
2021-02-05 13:00:00,100.17,100.47,99.86,100.45,11925.0,100.17,100.47,99.86,100.45,11925.0
2021-02-05 13:30:00,100.47,100.55,99.93,100.02,13127.0,100.47,100.55,99.93,100.02,13127.0
2021-02-05 14:00:00,99.84,100.23,99.84,100.23,17913.0,99.84,100.23,99.84,100.23,17913.0
2021-02-05 14:30:00,100.28,100.49,100.27,100.31,13465.0,100.28,100.49,100.27,100.31,13465.0
2021-02-05 15:00:00,100.34,101.08,100.32,100.95,23347.0,100.34,101.08,100.32,100.95,23347.0
2021-02-05 15:30:00,100.93,100.96,100.4,100.4,73054.0,100.93,100.96,100.4,100.4,73054.0
2021-02-08 09:30:00,100.89,101.37,99.94,100.27,14067.0,100.89,101.37,99.94,100.27,14067.0
2021-02-08 10:00:00,100.21,101.18,100.21,100.53,25174.0,100.21,101.18,100.21,100.53,25174.0
2021-02-08 10:30:00,100.51,100.93,100.3,100.31,28902.0,100.51,100.93,100.3,100.31,28902.0
2021-02-08 11:00:00,100.36,101.16,100.36,101.16,7168.0,100.36,101.16,100.36,101.16,7168.0
2021-02-08 11:30:00,101.13,101.46,100.98,101.36,9775.0,101.13,101.46,100.98,101.36,9775.0
2021-02-08 12:00:00,101.33,101.81,101.33,101.81,8131.0,101.33,101.81,101.33,101.81,8131.0
2021-02-08 12:30:00,101.93,102.13,101.52,101.52,11045.0,101.93,102.13,101.52,101.52,11045.0
2021-02-08 13:00:00,101.45,101.7,101.32,101.55,7480.0,101.45,101.7,101.32,101.55,7480.0
2021-02-08 13:30:00,101.58,101.71,101.51,101.57,7851.0,101.58,101.71,101.51,101.57,7851.0
2021-02-08 14:00:00,101.62,101.83,101.57,101.81,5418.0,101.62,101.83,101.57,101.81,5418.0
2021-02-08 14:30:00,101.84,101.92,101.72,101.87,8565.0,101.84,101.92,101.72,101.87,8565.0
2021-02-08 15:00:00,101.9,101.95,101.7,101.75,10031.0,101.9,101.95,101.7,101.75,10031.0
2021-02-08 15:30:00,101.75,102.74,101.74,102.69,93185.0,101.75,102.74,101.74,102.69,93185.0
2021-02-09 09:30:00,102.17,102.81,101.72,102.68,23187.0,102.17,102.81,101.72,102.68,23187.0
2021-02-09 10:00:00,102.7,103.31,102.35,103.06,23867.0,102.7,103.31,102.35,103.06,23867.0
2021-02-09 10:30:00,103.06,103.13,102.48,102.98,21116.0,103.06,103.13,102.48,102.98,21116.0
2021-02-09 11:00:00,102.97,103.09,102.83,102.9,25705.0,102.97,103.09,102.83,102.9,25705.0
2021-02-09 11:30:00,102.86,103.13,102.68,103.09,15201.0,102.86,103.13,102.68,103.09,15201.0
2021-02-09 12:00:00,103.06,103.4,103.01,103.01,11496.0,103.06,103.4,103.01,103.01,11496.0
2021-02-09 12:30:00,103.01,103.46,102.93,103.22,9294.0,103.01,103.46,102.93,103.22,9294.0
2021-02-09 13:00:00,103.21,103.28,102.87,103.04,9294.0,103.21,103.28,102.87,103.04,9294.0
2021-02-09 13:30:00,103.02,103.14,102.69,102.88,11896.0,103.02,103.14,102.69,102.88,11896.0
2021-02-09 14:00:00,102.86,103.4,102.86,103.24,12695.0,102.86,103.4,102.86,103.24,12695.0
2021-02-09 14:30:00,103.24,103.5,103.11,103.44,13452.0,103.24,103.5,103.11,103.44,13452.0
2021-02-09 15:00:00,103.45,103.68,103.44,103.65,22821.0,103.45,103.68,103.44,103.65,22821.0
2021-02-09 15:30:00,103.65,104.0,103.64,103.77,95392.0,103.65,104.0,103.64,103.77,95392.0
2021-02-10 09:30:00,104.39,104.79,103.15,104.25,24982.0,104.39,104.79,103.15,104.25,24982.0
2021-02-10 10:00:00,104.25,104.45,103.15,103.24,10220.0,104.25,104.45,103.15,103.24,10220.0
2021-02-10 10:30:00,103.27,103.77,102.84,103.67,12239.0,103.27,103.77,102.84,103.67,12239.0
2021-02-10 11:00:00,103.44,104.12,103.44,103.71,7714.0,103.44,104.12,103.44,103.71,7714.0
2021-02-10 11:30:00,103.69,103.91,103.49,103.59,8091.0,103.69,103.91,103.49,103.59,8091.0
2021-02-10 12:00:00,103.46,103.5,102.97,103.5,8415.0,103.46,103.5,102.97,103.5,8415.0
2021-02-10 12:30:00,103.43,103.79,103.26,103.67,8428.0,103.43,103.79,103.26,103.67,8428.0
2021-02-10 13:00:00,103.64,104.15,103.62,104.08,9069.0,103.64,104.15,103.62,104.08,9069.0
2021-02-10 13:30:00,104.07,104.31,104.05,104.23,14334.0,104.07,104.31,104.05,104.23,14334.0
2021-02-10 14:00:00,104.29,104.31,104.03,104.26,14144.0,104.29,104.31,104.03,104.26,14144.0
2021-02-10 14:30:00,104.24,104.31,103.71,103.84,14240.0,104.24,104.31,103.71,103.84,14240.0
2021-02-10 15:00:00,103.85,103.92,102.97,103.03,14396.0,103.85,103.92,102.97,103.03,14396.0
2021-02-10 15:30:00,103.06,103.24,102.86,102.9,90075.0,103.06,103.24,102.86,102.9,90075.0
2021-02-11 09:30:00,103.58,103.58,102.02,102.18,43777.0,103.58,103.58,102.02,102.18,43777.0
2021-02-11 10:00:00,102.02,103.36,102.02,103.36,22209.0,102.02,103.36,102.02,103.36,22209.0
2021-02-11 10:30:00,103.45,103.73,103.17,103.17,10410.0,103.45,103.73,103.17,103.17,10410.0
2021-02-11 11:00:00,103.2,103.58,103.19,103.42,10089.0,103.2,103.58,103.19,103.42,10089.0
2021-02-11 11:30:00,103.47,103.82,103.41,103.66,9423.0,103.47,103.82,103.41,103.66,9423.0
2021-02-11 12:00:00,103.66,103.68,103.12,103.13,27222.0,103.66,103.68,103.12,103.13,27222.0
2021-02-11 12:30:00,103.22,103.4,102.43,103.01,14188.0,103.22,103.4,102.43,103.01,14188.0
2021-02-11 13:00:00,102.97,103.11,102.7,103.02,11069.0,102.97,103.11,102.7,103.02,11069.0
2021-02-11 13:30:00,103.01,103.29,102.93,103.29,17887.0,103.01,103.29,102.93,103.29,17887.0
2021-02-11 14:00:00,103.24,103.41,103.1,103.41,6800.0,103.24,103.41,103.1,103.41,6800.0
2021-02-11 14:30:00,103.45,103.82,103.42,103.82,6328.0,103.45,103.82,103.42,103.82,6328.0
2021-02-11 15:00:00,103.86,104.33,103.78,104.24,16467.0,103.86,104.33,103.78,104.24,16467.0
2021-02-11 15:30:00,104.25,104.34,103.94,104.14,77383.0,104.25,104.34,103.94,104.14,77383.0
2021-02-12 09:30:00,103.45,104.45,102.77,104.18,53797.0,103.45,104.45,102.77,104.18,53797.0
2021-02-12 10:00:00,104.11,104.58,102.94,103.92,101878.0,104.11,104.58,102.94,103.92,101878.0
2021-02-12 10:30:00,103.79,104.84,103.5,104.59,31980.0,103.79,104.84,103.5,104.59,31980.0
2021-02-12 11:00:00,104.61,104.64,104.09,104.44,25476.0,104.61,104.64,104.09,104.44,25476.0
2021-02-12 11:30:00,104.51,104.9,104.26,104.76,30170.0,104.51,104.9,104.26,104.76,30170.0
2021-02-12 12:00:00,104.75,105.17,104.75,105.08,13563.0,104.75,105.17,104.75,105.08,13563.0
2021-02-12 12:30:00,104.98,105.1,104.54,104.58,7477.0,104.98,105.1,104.54,104.58,7477.0
2021-02-12 13:00:00,104.58,104.63,104.31,104.37,6453.0,104.58,104.63,104.31,104.37,6453.0
2021-02-12 13:30:00,104.37,104.42,103.84,104.12,15237.0,104.37,104.42,103.84,104.12,15237.0
2021-02-12 14:00:00,104.03,104.22,103.92,104.22,10563.0,104.03,104.22,103.92,104.22,10563.0
2021-02-12 14:30:00,104.23,104.45,104.16,104.31,10051.0,104.23,104.45,104.16,104.31,10051.0
2021-02-12 15:00:00,104.31,104.69,104.31,104.69,12447.0,104.31,104.69,104.31,104.69,12447.0
2021-02-12 15:30:00,104.69,105.22,104.57,105.07,68015.0,104.69,105.22,104.57,105.07,68015.0
2021-02-16 09:30:00,105.19,105.7,104.71,104.96,51919.0,105.19,105.7,104.71,104.96,51919.0
2021-02-16 10:00:00,104.88,105.87,104.73,105.85,19111.0,104.88,105.87,104.73,105.85,19111.0
2021-02-16 10:30:00,105.86,106.11,105.01,105.58,15662.0,105.86,106.11,105.01,105.58,15662.0
2021-02-16 11:00:00,105.62,106.0,105.5,105.78,17952.0,105.62,106.0,105.5,105.78,17952.0
2021-02-16 11:30:00,105.75,106.1,105.37,105.7,20151.0,105.75,106.1,105.37,105.7,20151.0
2021-02-16 12:00:00,105.64,106.17,105.48,105.99,34618.0,105.64,106.17,105.48,105.99,34618.0
2021-02-16 12:30:00,105.97,106.31,105.91,106.28,8089.0,105.97,106.31,105.91,106.28,8089.0
2021-02-16 13:00:00,106.29,106.48,106.23,106.48,12807.0,106.29,106.48,106.23,106.48,12807.0
2021-02-16 13:30:00,106.5,106.59,106.15,106.16,9816.0,106.5,106.59,106.15,106.16,9816.0
2021-02-16 14:00:00,106.17,106.52,106.16,106.38,14786.0,106.17,106.52,106.16,106.38,14786.0
2021-02-16 14:30:00,106.48,106.88,106.47,106.88,14589.0,106.48,106.88,106.47,106.88,14589.0
2021-02-16 15:00:00,106.88,107.0,106.48,106.97,46040.0,106.88,107.0,106.48,106.97,46040.0
2021-02-16 15:30:00,106.97,108.0,106.46,107.22,388189.0,106.97,108.0,106.46,107.22,388189.0
2021-02-17 09:30:00,107.29,108.0,106.14,106.7,36631.0,107.29,108.0,106.14,106.7,36631.0
2021-02-17 10:00:00,106.69,107.0,106.1,106.46,22830.0,106.69,107.0,106.1,106.46,22830.0
2021-02-17 10:30:00,106.39,106.72,106.03,106.44,31730.0,106.39,106.72,106.03,106.44,31730.0
2021-02-17 11:00:00,106.38,106.46,105.67,105.72,37211.0,106.38,106.46,105.67,105.72,37211.0
2021-02-17 11:30:00,105.86,106.03,105.41,105.88,12621.0,105.86,106.03,105.41,105.88,12621.0
2021-02-17 12:00:00,105.89,106.22,105.84,106.15,17533.0,105.89,106.22,105.84,106.15,17533.0
2021-02-17 12:30:00,106.07,106.46,105.83,106.46,14369.0,106.07,106.46,105.83,106.46,14369.0
2021-02-17 13:00:00,106.5,106.78,106.31,106.57,21427.0,106.5,106.78,106.31,106.57,21427.0
2021-02-17 13:30:00,106.61,106.83,106.29,106.72,15984.0,106.61,106.83,106.29,106.72,15984.0
2021-02-17 14:00:00,106.72,106.92,106.35,106.69,21275.0,106.72,106.92,106.35,106.69,21275.0
2021-02-17 14:30:00,106.7,106.81,106.44,106.78,19428.0,106.7,106.81,106.44,106.78,19428.0
2021-02-17 15:00:00,106.8,107.14,106.76,106.94,43658.0,106.8,107.14,106.76,106.94,43658.0
2021-02-17 15:30:00,106.94,106.99,106.46,106.48,96990.0,106.94,106.99,106.46,106.48,96990.0
2021-02-18 09:30:00,105.69,106.59,105.42,106.14,22925.0,105.69,106.59,105.42,106.14,22925.0
2021-02-18 10:00:00,106.07,106.43,104.81,104.89,52544.0,106.07,106.43,104.81,104.89,52544.0
2021-02-18 10:30:00,104.99,105.11,104.67,104.74,26149.0,104.99,105.11,104.67,104.74,26149.0
2021-02-18 11:00:00,104.74,105.34,104.59,104.66,24012.0,104.74,105.34,104.59,104.66,24012.0
2021-02-18 11:30:00,104.54,104.62,103.73,103.73,45249.0,104.54,104.62,103.73,103.73,45249.0
2021-02-18 12:00:00,103.74,104.07,103.5,103.82,28949.0,103.74,104.07,103.5,103.82,28949.0
2021-02-18 12:30:00,103.9,103.9,103.21,103.45,38209.0,103.9,103.9,103.21,103.45,38209.0
2021-02-18 13:00:00,103.49,103.79,103.34,103.67,25702.0,103.49,103.79,103.34,103.67,25702.0
2021-02-18 13:30:00,103.62,103.69,103.25,103.28,29284.0,103.62,103.69,103.25,103.28,29284.0
2021-02-18 14:00:00,103.23,103.53,102.94,102.94,34398.0,103.23,103.53,102.94,102.94,34398.0
2021-02-18 14:30:00,102.91,103.29,102.88,103.28,35328.0,102.91,103.29,102.88,103.28,35328.0
2021-02-18 15:00:00,103.28,103.48,103.02,103.34,40856.0,103.28,103.48,103.02,103.34,40856.0
2021-02-18 15:30:00,103.37,103.64,103.05,103.34,171790.0,103.37,103.64,103.05,103.34,171790.0
2021-02-19 09:30:00,104.1,105.36,103.49,105.16,61324.0,104.1,105.36,103.49,105.16,61324.0
2021-02-19 10:00:00,105.15,105.69,104.76,105.53,26318.0,105.15,105.69,104.76,105.53,26318.0
2021-02-19 10:30:00,105.55,105.99,105.44,105.82,28234.0,105.55,105.99,105.44,105.82,28234.0
2021-02-19 11:00:00,105.81,106.5,105.77,106.27,20380.0,105.81,106.5,105.77,106.27,20380.0
2021-02-19 11:30:00,106.27,106.28,105.69,105.76,15719.0,106.27,106.28,105.69,105.76,15719.0
2021-02-19 12:00:00,105.73,106.43,104.67,104.79,102166.0,105.73,106.43,104.67,104.79,102166.0
2021-02-19 12:30:00,104.79,105.26,104.25,104.83,28140.0,104.79,105.26,104.25,104.83,28140.0
2021-02-19 13:00:00,104.86,104.98,104.54,104.98,11166.0,104.86,104.98,104.54,104.98,11166.0
2021-02-19 13:30:00,105.01,105.18,104.86,105.1,14067.0,105.01,105.18,104.86,105.1,14067.0
2021-02-19 14:00:00,105.12,105.41,104.71,104.71,22657.0,105.12,105.41,104.71,104.71,22657.0
2021-02-19 14:30:00,104.76,105.33,104.76,105.32,14151.0,104.76,105.33,104.76,105.32,14151.0
2021-02-19 15:00:00,105.31,105.48,105.11,105.47,23352.0,105.31,105.48,105.11,105.47,23352.0
2021-02-19 15:30:00,105.46,105.71,105.06,105.34,163796.0,105.46,105.71,105.06,105.34,163796.0
2021-02-22 09:30:00,104.01,104.52,103.71,103.72,28351.0,104.01,104.52,103.71,103.72,28351.0
2021-02-22 10:00:00,103.84,103.84,103.03,103.25,24631.0,103.84,103.84,103.03,103.25,24631.0
2021-02-22 10:30:00,103.2,103.92,102.89,103.14,28398.0,103.2,103.92,102.89,103.14,28398.0
2021-02-22 11:00:00,103.09,104.08,103.09,103.91,24599.0,103.09,104.08,103.09,103.91,24599.0
2021-02-22 11:30:00,103.85,104.36,103.72,103.98,15731.0,103.85,104.36,103.72,103.98,15731.0
2021-02-22 12:00:00,104.03,104.19,103.67,103.73,36165.0,104.03,104.19,103.67,103.73,36165.0
2021-02-22 12:30:00,103.78,103.88,103.38,103.54,23095.0,103.78,103.88,103.38,103.54,23095.0
2021-02-22 13:00:00,103.54,103.54,103.19,103.32,19746.0,103.54,103.54,103.19,103.32,19746.0
2021-02-22 13:30:00,103.33,103.83,103.32,103.49,18562.0,103.33,103.83,103.32,103.49,18562.0
2021-02-22 14:00:00,103.48,103.85,103.42,103.71,10406.0,103.48,103.85,103.42,103.71,10406.0
2021-02-22 14:30:00,103.7,103.7,103.28,103.45,16305.0,103.7,103.7,103.28,103.45,16305.0
2021-02-22 15:00:00,103.5,103.5,102.67,102.7,46132.0,103.5,103.5,102.67,102.7,46132.0
2021-02-22 15:30:00,102.74,102.76,102.0,102.02,91043.0,102.74,102.76,102.0,102.02,91043.0
2021-02-23 09:30:00,101.11,101.11,98.35,99.46,54531.0,101.11,101.11,98.35,99.46,54531.0
2021-02-23 10:00:00,99.46,99.46,98.6,98.88,37736.0,99.46,99.46,98.6,98.88,37736.0
2021-02-23 10:30:00,98.92,99.15,98.35,98.58,47651.0,98.92,99.15,98.35,98.58,47651.0
2021-02-23 11:00:00,98.58,98.95,97.56,97.56,60727.0,98.58,98.95,97.56,97.56,60727.0
2021-02-23 11:30:00,97.7,98.09,97.52,97.81,36165.0,97.7,98.09,97.52,97.81,36165.0
2021-02-23 12:00:00,97.74,98.44,97.45,98.44,26478.0,97.74,98.44,97.45,98.44,26478.0
2021-02-23 12:30:00,98.4,98.69,98.02,98.36,14926.0,98.4,98.69,98.02,98.36,14926.0
2021-02-23 13:00:00,98.28,99.24,98.19,99.22,17605.0,98.28,99.24,98.19,99.22,17605.0
2021-02-23 13:30:00,99.18,100.14,99.12,100.14,63690.0,99.18,100.14,99.12,100.14,63690.0
2021-02-23 14:00:00,100.05,100.34,99.82,100.31,20923.0,100.05,100.34,99.82,100.31,20923.0
2021-02-23 14:30:00,100.28,100.3,99.71,100.04,23678.0,100.28,100.3,99.71,100.04,23678.0
2021-02-23 15:00:00,100.04,101.34,100.02,101.08,50935.0,100.04,101.34,100.02,101.08,50935.0
2021-02-23 15:30:00,101.1,101.41,100.52,100.76,78631.0,101.1,101.41,100.52,100.76,78631.0
2021-02-24 09:30:00,100.4,102.67,100.4,102.67,32828.0,100.4,102.67,100.4,102.67,32828.0
2021-02-24 10:00:00,102.37,102.97,102.05,102.55,18846.0,102.37,102.97,102.05,102.55,18846.0
2021-02-24 10:30:00,102.53,102.69,101.53,101.67,21074.0,102.53,102.69,101.53,101.67,21074.0
2021-02-24 11:00:00,101.69,102.31,101.5,102.03,20879.0,101.69,102.31,101.5,102.03,20879.0
2021-02-24 11:30:00,102.1,102.76,102.08,102.76,17503.0,102.1,102.76,102.08,102.76,17503.0
2021-02-24 12:00:00,102.76,102.87,102.23,102.83,16614.0,102.76,102.87,102.23,102.83,16614.0
2021-02-24 12:30:00,102.88,102.9,102.58,102.75,11741.0,102.88,102.9,102.58,102.75,11741.0
2021-02-24 13:00:00,102.72,102.93,102.58,102.74,18625.0,102.72,102.93,102.58,102.74,18625.0
2021-02-24 13:30:00,102.77,103.4,102.76,103.34,61147.0,102.77,103.4,102.76,103.34,61147.0
2021-02-24 14:00:00,103.4,103.44,102.65,103.07,25547.0,103.4,103.44,102.65,103.07,25547.0
2021-02-24 14:30:00,103.11,103.19,102.7,102.79,19643.0,103.11,103.19,102.7,102.79,19643.0
2021-02-24 15:00:00,102.76,103.12,102.65,103.12,18686.0,102.76,103.12,102.65,103.12,18686.0
2021-02-24 15:30:00,103.11,103.23,102.84,102.91,47526.0,103.11,103.23,102.84,102.91,47526.0
2021-02-25 09:30:00,102.36,102.86,100.89,101.67,27927.0,102.36,102.86,100.89,101.67,27927.0
2021-02-25 10:00:00,101.54,101.54,100.13,100.63,18433.0,101.54,101.54,100.13,100.63,18433.0
2021-02-25 10:30:00,100.85,100.86,99.56,99.72,64008.0,100.85,100.86,99.56,99.72,64008.0
2021-02-25 11:00:00,99.68,100.81,99.67,100.37,50663.0,99.68,100.81,99.67,100.37,50663.0
2021-02-25 11:30:00,100.26,100.29,98.97,98.97,22483.0,100.26,100.29,98.97,98.97,22483.0
2021-02-25 12:00:00,98.97,99.56,98.84,99.18,64591.0,98.97,99.56,98.84,99.18,64591.0
2021-02-25 12:30:00,99.23,99.23,98.54,98.6,17043.0,99.23,99.23,98.54,98.6,17043.0
2021-02-25 13:00:00,98.51,99.47,98.13,99.38,17915.0,98.51,99.47,98.13,99.38,17915.0
2021-02-25 13:30:00,99.43,99.94,98.83,99.15,25203.0,99.43,99.94,98.83,99.15,25203.0
2021-02-25 14:00:00,99.1,99.73,99.06,99.62,19429.0,99.1,99.73,99.06,99.62,19429.0
2021-02-25 14:30:00,99.58,99.67,99.0,99.0,20740.0,99.58,99.67,99.0,99.0,20740.0
2021-02-25 15:00:00,99.03,99.16,97.81,98.02,43717.0,99.03,99.16,97.81,98.02,43717.0
2021-02-25 15:30:00,97.93,98.28,97.38,98.01,172728.0,97.93,98.28,97.38,98.01,172728.0
2021-02-26 09:30:00,98.13,99.6,98.13,99.0,82744.0,98.13,99.6,98.13,99.0,82744.0
2021-02-26 10:00:00,99.07,99.94,98.37,98.54,60919.0,99.07,99.94,98.37,98.54,60919.0
2021-02-26 10:30:00,98.48,100.15,98.47,99.96,33098.0,98.48,100.15,98.47,99.96,33098.0
2021-02-26 11:00:00,100.0,100.51,99.62,99.71,30788.0,100.0,100.51,99.62,99.71,30788.0
2021-02-26 11:30:00,99.72,100.45,99.72,100.11,19034.0,99.72,100.45,99.72,100.11,19034.0
2021-02-26 12:00:00,100.17,100.53,100.12,100.4,18656.0,100.17,100.53,100.12,100.4,18656.0
2021-02-26 12:30:00,100.35,100.72,99.96,99.97,11533.0,100.35,100.72,99.96,99.97,11533.0
2021-02-26 13:00:00,99.88,100.51,99.78,100.35,9983.0,99.88,100.51,99.78,100.35,9983.0
2021-02-26 13:30:00,100.44,100.44,99.56,99.79,12863.0,100.44,100.44,99.56,99.79,12863.0
2021-02-26 14:00:00,99.71,99.75,99.1,99.17,13418.0,99.71,99.75,99.1,99.17,13418.0
2021-02-26 14:30:00,99.12,99.54,98.8,99.44,21385.0,99.12,99.54,98.8,99.44,21385.0
2021-02-26 15:00:00,99.48,100.38,99.48,99.94,48020.0,99.48,100.38,99.48,99.94,48020.0
2021-02-26 15:30:00,99.96,101.13,99.87,100.19,115862.0,99.96,101.13,99.87,100.19,115862.0
2021-03-01 09:30:00,102.08,102.24,101.32,102.09,24715.0,102.08,102.24,101.32,102.09,24715.0
2021-03-01 10:00:00,102.22,103.01,101.91,102.57,21854.0,102.22,103.01,101.91,102.57,21854.0
2021-03-01 10:30:00,102.57,103.08,102.45,102.67,14576.0,102.57,103.08,102.45,102.67,14576.0
2021-03-01 11:00:00,102.73,103.1,102.46,102.9,46148.0,102.73,103.1,102.46,102.9,46148.0
2021-03-01 11:30:00,102.93,103.3,102.73,103.25,10636.0,102.93,103.3,102.73,103.25,10636.0
2021-03-01 12:00:00,103.27,103.59,103.09,103.09,15307.0,103.27,103.59,103.09,103.09,15307.0
2021-03-01 12:30:00,103.11,103.65,103.04,103.48,7742.0,103.11,103.65,103.04,103.48,7742.0
2021-03-01 13:00:00,103.57,103.72,103.31,103.69,9488.0,103.57,103.72,103.31,103.69,9488.0
2021-03-01 13:30:00,103.72,104.14,103.63,104.07,8254.0,103.72,104.14,103.63,104.07,8254.0
2021-03-01 14:00:00,104.1,104.6,104.1,104.55,13611.0,104.1,104.6,104.1,104.55,13611.0
2021-03-01 14:30:00,104.51,104.6,104.23,104.38,21787.0,104.51,104.6,104.23,104.38,21787.0
2021-03-01 15:00:00,104.4,104.45,103.77,103.93,21987.0,104.4,104.45,103.77,103.93,21987.0
2021-03-01 15:30:00,103.98,104.23,103.66,103.78,74398.0,103.98,104.23,103.66,103.78,74398.0
2021-03-02 09:30:00,103.45,103.84,102.22,103.3,23017.0,103.45,103.84,102.22,103.3,23017.0
2021-03-02 10:00:00,103.03,103.34,102.84,102.84,11398.0,103.03,103.34,102.84,102.84,11398.0
2021-03-02 10:30:00,102.95,103.09,102.47,102.81,12701.0,102.95,103.09,102.47,102.81,12701.0
2021-03-02 11:00:00,102.75,102.9,102.17,102.55,20547.0,102.75,102.9,102.17,102.55,20547.0
2021-03-02 11:30:00,102.55,102.55,101.85,102.07,10325.0,102.55,102.55,101.85,102.07,10325.0
2021-03-02 12:00:00,101.96,102.55,101.88,102.48,9967.0,101.96,102.55,101.88,102.48,9967.0
2021-03-02 12:30:00,102.48,103.03,102.48,102.9,9377.0,102.48,103.03,102.48,102.9,9377.0
2021-03-02 13:00:00,102.83,103.02,102.44,102.59,17563.0,102.83,103.02,102.44,102.59,17563.0
2021-03-02 13:30:00,102.69,103.0,102.58,102.63,12020.0,102.69,103.0,102.58,102.63,12020.0
2021-03-02 14:00:00,102.65,102.88,102.16,102.25,22383.0,102.65,102.88,102.16,102.25,22383.0
2021-03-02 14:30:00,102.22,102.58,102.11,102.45,16528.0,102.22,102.58,102.11,102.45,16528.0
2021-03-02 15:00:00,102.43,102.61,102.0,102.02,13367.0,102.43,102.61,102.0,102.02,13367.0
2021-03-02 15:30:00,101.98,102.23,101.46,101.46,85694.0,101.98,102.23,101.46,101.46,85694.0
2021-03-03 09:30:00,101.47,102.64,101.32,101.91,21325.0,101.47,102.64,101.32,101.91,21325.0
2021-03-03 10:00:00,101.7,102.32,100.99,101.81,16102.0,101.7,102.32,100.99,101.81,16102.0
2021-03-03 10:30:00,101.73,102.04,101.54,101.92,42641.0,101.73,102.04,101.54,101.92,42641.0
2021-03-03 11:00:00,101.83,102.53,101.83,102.53,11936.0,101.83,102.53,101.83,102.53,11936.0
2021-03-03 11:30:00,102.43,102.57,101.62,101.63,28365.0,102.43,102.57,101.62,101.63,28365.0
2021-03-03 12:00:00,101.59,101.59,101.16,101.19,12651.0,101.59,101.59,101.16,101.19,12651.0
2021-03-03 12:30:00,101.3,101.75,101.17,101.46,14306.0,101.3,101.75,101.17,101.46,14306.0
2021-03-03 13:00:00,101.48,102.11,101.45,101.9,19751.0,101.48,102.11,101.45,101.9,19751.0
2021-03-03 13:30:00,101.9,102.09,101.35,101.36,9600.0,101.9,102.09,101.35,101.36,9600.0
2021-03-03 14:00:00,101.41,101.42,100.23,100.23,18894.0,101.41,101.42,100.23,100.23,18894.0
2021-03-03 14:30:00,100.3,101.21,100.01,100.96,17687.0,100.3,101.21,100.01,100.96,17687.0
2021-03-03 15:00:00,101.12,101.27,100.32,100.67,21943.0,101.12,101.27,100.32,100.67,21943.0
2021-03-03 15:30:00,100.8,101.19,100.42,100.7,115265.0,100.8,101.19,100.42,100.7,115265.0
2021-03-04 09:30:00,100.1,101.64,99.83,100.72,37092.0,100.1,101.64,99.83,100.72,37092.0
2021-03-04 10:00:00,100.8,100.95,99.06,99.37,52176.0,100.8,100.95,99.06,99.37,52176.0
2021-03-04 10:30:00,99.48,100.4,99.36,100.05,31987.0,99.48,100.4,99.36,100.05,31987.0
2021-03-04 11:00:00,99.96,100.73,99.42,99.65,31066.0,99.96,100.73,99.42,99.65,31066.0
2021-03-04 11:30:00,99.72,100.89,99.34,100.83,14901.0,99.72,100.89,99.34,100.83,14901.0
2021-03-04 12:00:00,100.83,101.23,100.27,100.54,22369.0,100.83,101.23,100.27,100.54,22369.0
2021-03-04 12:30:00,100.36,100.48,98.54,98.54,78376.0,100.36,100.48,98.54,98.54,78376.0
2021-03-04 13:00:00,98.47,98.85,97.5,97.88,52420.0,98.47,98.85,97.5,97.88,52420.0
2021-03-04 13:30:00,97.88,98.23,96.58,96.68,41505.0,97.88,98.23,96.58,96.68,41505.0
2021-03-04 14:00:00,96.75,98.79,96.4,98.59,60593.0,96.75,98.79,96.4,98.59,60593.0
2021-03-04 14:30:00,98.64,99.13,98.01,98.85,30816.0,98.64,99.13,98.01,98.85,30816.0
2021-03-04 15:00:00,98.91,98.91,98.0,98.47,29683.0,98.91,98.91,98.0,98.47,29683.0
2021-03-04 15:30:00,98.46,99.11,98.18,98.78,95979.0,98.46,99.11,98.18,98.78,95979.0
2021-03-05 09:30:00,100.24,101.56,99.64,100.11,30199.0,100.24,101.56,99.64,100.11,30199.0
2021-03-05 10:00:00,100.22,100.37,99.04,99.21,23650.0,100.22,100.37,99.04,99.21,23650.0
2021-03-05 10:30:00,99.31,99.4,98.55,98.66,14997.0,99.31,99.4,98.55,98.66,14997.0
2021-03-05 11:00:00,98.61,99.04,96.74,97.07,48729.0,98.61,99.04,96.74,97.07,48729.0
2021-03-05 11:30:00,97.2,99.21,97.2,99.21,31481.0,97.2,99.21,97.2,99.21,31481.0
2021-03-05 12:00:00,99.03,99.85,98.69,99.84,7205.0,99.03,99.85,98.69,99.84,7205.0
2021-03-05 12:30:00,99.96,100.08,99.45,99.84,14722.0,99.96,100.08,99.45,99.84,14722.0
2021-03-05 13:00:00,99.87,100.62,99.47,100.48,19954.0,99.87,100.62,99.47,100.48,19954.0
2021-03-05 13:30:00,100.56,100.98,100.14,100.58,11302.0,100.56,100.98,100.14,100.58,11302.0
2021-03-05 14:00:00,100.69,100.82,100.11,100.82,13671.0,100.69,100.82,100.11,100.82,13671.0
2021-03-05 14:30:00,100.98,101.34,100.84,101.29,12423.0,100.98,101.34,100.84,101.29,12423.0
2021-03-05 15:00:00,101.42,101.72,101.02,101.53,17384.0,101.42,101.72,101.02,101.53,17384.0
2021-03-05 15:30:00,101.57,101.81,101.11,101.34,101237.0,101.57,101.81,101.11,101.34,101237.0
2021-03-08 09:30:00,102.0,103.28,101.39,101.98,32797.0,102.0,103.28,101.39,101.98,32797.0
2021-03-08 10:00:00,102.17,103.21,102.05,103.0,39621.0,102.17,103.21,102.05,103.0,39621.0
2021-03-08 10:30:00,103.13,103.5,102.81,103.13,26638.0,103.13,103.5,102.81,103.13,26638.0
2021-03-08 11:00:00,103.13,103.78,103.13,103.64,22865.0,103.13,103.78,103.13,103.64,22865.0
2021-03-08 11:30:00,103.6,103.6,102.2,102.29,43340.0,103.6,103.6,102.2,102.29,43340.0
2021-03-08 12:00:00,102.29,103.39,102.23,103.33,31242.0,102.29,103.39,102.23,103.33,31242.0
2021-03-08 12:30:00,103.45,103.59,102.87,102.95,29148.0,103.45,103.59,102.87,102.95,29148.0
2021-03-08 13:00:00,102.96,103.24,102.65,102.71,20905.0,102.96,103.24,102.65,102.71,20905.0
2021-03-08 13:30:00,102.78,102.78,101.41,101.41,29469.0,102.78,102.78,101.41,101.41,29469.0
2021-03-08 14:00:00,101.39,102.54,101.39,102.42,14635.0,101.39,102.54,101.39,102.42,14635.0
2021-03-08 14:30:00,102.45,102.45,101.8,102.12,17340.0,102.45,102.45,101.8,102.12,17340.0
2021-03-08 15:00:00,102.12,102.2,101.71,101.9,19025.0,102.12,102.2,101.71,101.9,19025.0
2021-03-08 15:30:00,101.9,102.83,101.89,101.91,71522.0,101.9,102.83,101.89,101.91,71522.0
2021-03-09 09:30:00,103.43,103.43,102.32,103.0,85522.0,103.43,103.43,102.32,103.0,85522.0
2021-03-09 10:00:00,103.07,103.21,102.39,103.02,42877.0,103.07,103.21,102.39,103.02,42877.0
2021-03-09 10:30:00,103.11,103.63,102.83,103.44,18634.0,103.11,103.63,102.83,103.44,18634.0
2021-03-09 11:00:00,103.49,104.04,103.49,103.72,14420.0,103.49,104.04,103.49,103.72,14420.0
2021-03-09 11:30:00,103.7,103.78,103.39,103.39,15744.0,103.7,103.78,103.39,103.39,15744.0
2021-03-09 12:00:00,103.39,103.54,103.24,103.4,11434.0,103.39,103.54,103.24,103.4,11434.0
2021-03-09 12:30:00,103.44,103.8,103.38,103.39,16915.0,103.44,103.8,103.38,103.39,16915.0
2021-03-09 13:00:00,103.44,103.67,102.98,103.1,11789.0,103.44,103.67,102.98,103.1,11789.0
2021-03-09 13:30:00,103.09,103.65,103.03,103.26,21628.0,103.09,103.65,103.03,103.26,21628.0
2021-03-09 14:00:00,103.27,103.66,103.09,103.09,26694.0,103.27,103.66,103.09,103.09,26694.0
2021-03-09 14:30:00,103.17,103.41,103.02,103.19,10324.0,103.17,103.41,103.02,103.19,10324.0
2021-03-09 15:00:00,103.19,103.71,103.19,103.57,15447.0,103.19,103.71,103.19,103.57,15447.0
2021-03-09 15:30:00,103.62,103.8,102.66,102.82,61613.0,103.62,103.8,102.66,102.82,61613.0
2021-03-10 09:30:00,103.86,104.03,103.16,103.41,27387.0,103.86,104.03,103.16,103.41,27387.0
2021-03-10 10:00:00,103.7,103.88,102.51,102.51,22041.0,103.7,103.88,102.51,102.51,22041.0
2021-03-10 10:30:00,102.51,102.91,102.1,102.9,11241.0,102.51,102.91,102.1,102.9,11241.0
2021-03-10 11:00:00,102.86,103.33,102.67,103.15,48189.0,102.86,103.33,102.67,103.15,48189.0
2021-03-10 11:30:00,103.34,103.7,102.97,103.5,14453.0,103.34,103.7,102.97,103.5,14453.0
2021-03-10 12:00:00,103.59,103.68,103.15,103.16,11689.0,103.59,103.68,103.15,103.16,11689.0
2021-03-10 12:30:00,103.17,103.31,102.97,103.26,9413.0,103.17,103.31,102.97,103.26,9413.0
2021-03-10 13:00:00,103.26,103.5,102.93,103.39,11999.0,103.26,103.5,102.93,103.39,11999.0
2021-03-10 13:30:00,103.47,103.47,102.96,103.15,9695.0,103.47,103.47,102.96,103.15,9695.0
2021-03-10 14:00:00,103.14,103.45,103.07,103.16,11429.0,103.14,103.45,103.07,103.16,11429.0
2021-03-10 14:30:00,103.25,103.46,103.11,103.22,22007.0,103.25,103.46,103.11,103.22,22007.0
2021-03-10 15:00:00,103.45,103.64,103.19,103.54,28579.0,103.45,103.64,103.19,103.54,28579.0
2021-03-10 15:30:00,103.61,104.16,103.51,103.98,93349.0,103.61,104.16,103.51,103.98,93349.0
2021-03-11 09:30:00,105.0,105.0,103.27,104.59,22779.0,105.0,105.0,103.27,104.59,22779.0
2021-03-11 10:00:00,104.45,104.8,104.13,104.61,26526.0,104.45,104.8,104.13,104.61,26526.0
2021-03-11 10:30:00,104.65,105.39,104.58,105.08,12336.0,104.65,105.39,104.58,105.08,12336.0
2021-03-11 11:00:00,105.15,105.73,104.82,104.9,16591.0,105.15,105.73,104.82,104.9,16591.0
2021-03-11 11:30:00,104.71,105.23,104.71,105.06,11682.0,104.71,105.23,104.71,105.06,11682.0
2021-03-11 12:00:00,105.05,105.07,104.73,104.73,7965.0,105.05,105.07,104.73,104.73,7965.0
2021-03-11 12:30:00,104.75,105.2,104.6,104.65,7171.0,104.75,105.2,104.6,104.65,7171.0
2021-03-11 13:00:00,104.6,104.92,104.52,104.68,13006.0,104.6,104.92,104.52,104.68,13006.0
2021-03-11 13:30:00,104.78,104.9,104.65,104.84,13776.0,104.78,104.9,104.65,104.84,13776.0
2021-03-11 14:00:00,104.92,105.43,104.91,105.43,9968.0,104.92,105.43,104.91,105.43,9968.0
2021-03-11 14:30:00,105.48,105.69,105.04,105.14,13016.0,105.48,105.69,105.04,105.14,13016.0
2021-03-11 15:00:00,105.1,105.31,104.89,105.28,18956.0,105.1,105.31,104.89,105.28,18956.0
2021-03-11 15:30:00,105.33,105.4,105.02,105.04,68859.0,105.33,105.4,105.02,105.04,68859.0
2021-03-12 09:30:00,104.56,104.6,103.87,104.14,32141.0,104.56,104.6,103.87,104.14,32141.0
2021-03-12 10:00:00,104.08,104.28,103.61,103.9,16822.0,104.08,104.28,103.61,103.9,16822.0
2021-03-12 10:30:00,103.86,105.29,103.8,105.09,14165.0,103.86,105.29,103.8,105.09,14165.0
2021-03-12 11:00:00,105.12,105.12,104.63,104.95,11335.0,105.12,105.12,104.63,104.95,11335.0
2021-03-12 11:30:00,104.96,105.21,104.73,105.07,8315.0,104.96,105.21,104.73,105.07,8315.0
2021-03-12 12:00:00,105.13,105.24,104.71,105.18,8153.0,105.13,105.24,104.71,105.18,8153.0
2021-03-12 12:30:00,105.24,105.53,105.21,105.43,7555.0,105.24,105.53,105.21,105.43,7555.0
2021-03-12 13:00:00,105.58,105.58,105.22,105.25,5786.0,105.58,105.58,105.22,105.25,5786.0
2021-03-12 13:30:00,105.21,105.24,104.66,104.66,10960.0,105.21,105.24,104.66,104.66,10960.0
2021-03-12 14:00:00,104.66,104.91,104.54,104.8,9399.0,104.66,104.91,104.54,104.8,9399.0
2021-03-12 14:30:00,104.87,105.01,104.64,105.0,7474.0,104.87,105.01,104.64,105.0,7474.0
2021-03-12 15:00:00,105.02,105.15,104.87,104.97,12487.0,105.02,105.15,104.87,104.97,12487.0
2021-03-12 15:30:00,105.01,105.32,104.88,105.28,61919.0,105.01,105.32,104.88,105.28,61919.0
2021-03-15 09:30:00,104.98,105.42,104.11,105.41,19738.0,104.98,105.42,104.11,105.41,19738.0
2021-03-15 10:00:00,105.24,105.69,104.72,105.53,15805.0,105.24,105.69,104.72,105.53,15805.0
2021-03-15 10:30:00,105.53,106.07,105.53,105.7,16377.0,105.53,106.07,105.53,105.7,16377.0
2021-03-15 11:00:00,105.69,105.98,105.61,105.63,10251.0,105.69,105.98,105.61,105.63,10251.0
2021-03-15 11:30:00,105.56,105.73,105.01,105.7,13945.0,105.56,105.73,105.01,105.7,13945.0
2021-03-15 12:00:00,105.65,106.5,105.65,106.46,9642.0,105.65,106.5,105.65,106.46,9642.0
2021-03-15 12:30:00,106.46,106.61,106.23,106.46,6389.0,106.46,106.61,106.23,106.46,6389.0
2021-03-15 13:00:00,106.55,106.6,106.25,106.25,6110.0,106.55,106.6,106.25,106.25,6110.0
2021-03-15 13:30:00,106.29,106.53,106.14,106.52,7499.0,106.29,106.53,106.14,106.52,7499.0
2021-03-15 14:00:00,106.73,107.19,106.62,107.18,8499.0,106.73,107.19,106.62,107.18,8499.0
2021-03-15 14:30:00,107.19,107.3,107.06,107.3,13484.0,107.19,107.3,107.06,107.3,13484.0
2021-03-15 15:00:00,107.29,107.43,107.08,107.29,11541.0,107.29,107.43,107.08,107.29,11541.0
2021-03-15 15:30:00,107.25,108.09,107.16,108.07,63442.0,107.25,108.09,107.16,108.07,63442.0
2021-03-16 09:30:00,108.5,108.69,107.33,108.42,31462.0,108.5,108.69,107.33,108.42,31462.0
2021-03-16 10:00:00,108.49,108.5,107.85,108.16,12212.0,108.49,108.5,107.85,108.16,12212.0
2021-03-16 10:30:00,108.35,109.25,108.15,108.15,15435.0,108.35,109.25,108.15,108.15,15435.0
2021-03-16 11:00:00,108.15,108.8,108.15,108.55,11575.0,108.15,108.8,108.15,108.55,11575.0
2021-03-16 11:30:00,108.53,108.64,108.28,108.64,8441.0,108.53,108.64,108.28,108.64,8441.0
2021-03-16 12:00:00,108.62,109.0,107.94,108.07,10489.0,108.62,109.0,107.94,108.07,10489.0
2021-03-16 12:30:00,108.07,108.61,108.07,108.61,9825.0,108.07,108.61,108.07,108.61,9825.0
2021-03-16 13:00:00,108.57,108.93,108.26,108.4,7329.0,108.57,108.93,108.26,108.4,7329.0
2021-03-16 13:30:00,108.38,108.88,108.12,108.61,10597.0,108.38,108.88,108.12,108.61,10597.0
2021-03-16 14:00:00,108.61,108.93,108.21,108.24,9570.0,108.61,108.93,108.21,108.24,9570.0
2021-03-16 14:30:00,108.3,108.48,107.88,108.43,11911.0,108.3,108.48,107.88,108.43,11911.0
2021-03-16 15:00:00,108.39,108.86,108.18,108.46,16667.0,108.39,108.86,108.18,108.46,16667.0
2021-03-16 15:30:00,108.4,108.7,107.67,108.14,65249.0,108.4,108.7,107.67,108.14,65249.0
2021-03-17 09:30:00,108.0,108.6,107.16,108.6,12201.0,108.0,108.6,107.16,108.6,12201.0
2021-03-17 10:00:00,108.59,109.17,108.03,108.98,16245.0,108.59,109.17,108.03,108.98,16245.0
2021-03-17 10:30:00,108.99,109.06,107.95,107.95,13662.0,108.99,109.06,107.95,107.95,13662.0
2021-03-17 11:00:00,107.98,108.68,107.84,108.44,14094.0,107.98,108.68,107.84,108.44,14094.0
2021-03-17 11:30:00,108.43,108.9,108.35,108.86,13359.0,108.43,108.9,108.35,108.86,13359.0
2021-03-17 12:00:00,108.94,109.15,108.61,108.61,9056.0,108.94,109.15,108.61,108.61,9056.0
2021-03-17 12:30:00,108.65,108.65,108.37,108.39,10547.0,108.65,108.65,108.37,108.39,10547.0
2021-03-17 13:00:00,108.39,108.65,108.39,108.56,9066.0,108.39,108.65,108.39,108.56,9066.0
2021-03-17 13:30:00,108.63,108.65,108.28,108.37,10914.0,108.63,108.65,108.28,108.37,10914.0
2021-03-17 14:00:00,108.36,109.24,108.35,108.73,16489.0,108.36,109.24,108.35,108.73,16489.0
2021-03-17 14:30:00,108.56,109.8,108.53,109.63,21466.0,108.56,109.8,108.53,109.63,21466.0
2021-03-17 15:00:00,109.72,109.93,109.25,109.5,16293.0,109.72,109.93,109.25,109.5,16293.0
2021-03-17 15:30:00,109.49,109.81,109.14,109.52,63042.0,109.49,109.81,109.14,109.52,63042.0
2021-03-18 09:30:00,108.44,109.08,108.06,108.9,16907.0,108.44,109.08,108.06,108.9,16907.0
2021-03-18 10:00:00,108.92,109.87,108.91,109.63,20474.0,108.92,109.87,108.91,109.63,20474.0
2021-03-18 10:30:00,109.7,109.99,109.41,109.74,15092.0,109.7,109.99,109.41,109.74,15092.0
2021-03-18 11:00:00,109.76,110.69,109.75,110.69,32334.0,109.76,110.69,109.75,110.69,32334.0
2021-03-18 11:30:00,110.69,110.73,110.29,110.67,16053.0,110.69,110.73,110.29,110.67,16053.0
2021-03-18 12:00:00,110.57,110.99,110.52,110.71,12600.0,110.57,110.99,110.52,110.71,12600.0
2021-03-18 12:30:00,110.83,110.83,109.81,109.82,8394.0,110.83,110.83,109.81,109.82,8394.0
2021-03-18 13:00:00,109.87,110.29,109.86,110.22,6314.0,109.87,110.29,109.86,110.22,6314.0
2021-03-18 13:30:00,110.2,110.34,109.97,109.97,8264.0,110.2,110.34,109.97,109.97,8264.0
2021-03-18 14:00:00,110.01,110.06,109.16,109.28,20262.0,110.01,110.06,109.16,109.28,20262.0
2021-03-18 14:30:00,109.1,109.41,108.83,109.08,11786.0,109.1,109.41,108.83,109.08,11786.0
2021-03-18 15:00:00,108.96,109.03,108.38,108.73,15551.0,108.96,109.03,108.38,108.73,15551.0
2021-03-18 15:30:00,108.74,108.74,107.57,108.09,51524.0,108.74,108.74,107.57,108.09,51524.0
2021-03-19 09:30:00,108.03,108.13,106.53,107.71,63342.0,108.03,108.13,106.53,107.71,63342.0
2021-03-19 10:00:00,107.71,108.59,107.27,108.2,12726.0,107.71,108.59,107.27,108.2,12726.0
2021-03-19 10:30:00,108.14,108.54,107.44,108.54,13312.0,108.14,108.54,107.44,108.54,13312.0
2021-03-19 11:00:00,108.55,108.6,108.02,108.31,18641.0,108.55,108.6,108.02,108.31,18641.0
2021-03-19 11:30:00,108.32,109.28,108.29,109.16,15921.0,108.32,109.28,108.29,109.16,15921.0
2021-03-19 12:00:00,109.34,109.51,108.88,109.47,19634.0,109.34,109.51,108.88,109.47,19634.0
2021-03-19 12:30:00,109.52,109.71,109.38,109.48,13034.0,109.52,109.71,109.38,109.48,13034.0
2021-03-19 13:00:00,109.51,109.65,109.31,109.65,23688.0,109.51,109.65,109.31,109.65,23688.0
2021-03-19 13:30:00,109.62,109.75,109.4,109.6,11270.0,109.62,109.75,109.4,109.6,11270.0
2021-03-19 14:00:00,109.61,109.69,109.34,109.51,14929.0,109.61,109.69,109.34,109.51,14929.0
2021-03-19 14:30:00,109.58,109.73,109.29,109.51,18260.0,109.58,109.73,109.29,109.51,18260.0
2021-03-19 15:00:00,109.51,109.7,109.28,109.44,18747.0,109.51,109.7,109.28,109.44,18747.0
2021-03-19 15:30:00,109.47,109.86,108.87,109.12,95933.0,109.47,109.86,108.87,109.12,95933.0
2021-03-22 09:30:00,109.4,109.81,108.89,109.43,29484.0,109.4,109.81,108.89,109.43,29484.0
2021-03-22 10:00:00,109.39,109.56,108.4,108.54,34630.0,109.39,109.56,108.4,108.54,34630.0
2021-03-22 10:30:00,108.61,109.78,108.59,109.18,19709.0,108.61,109.78,108.59,109.18,19709.0
2021-03-22 11:00:00,109.22,109.97,109.22,109.35,32369.0,109.22,109.97,109.22,109.35,32369.0
2021-03-22 11:30:00,109.36,109.58,109.08,109.2,10326.0,109.36,109.58,109.08,109.2,10326.0
2021-03-22 12:00:00,109.28,109.47,108.48,109.15,24839.0,109.28,109.47,108.48,109.15,24839.0
2021-03-22 12:30:00,109.17,109.34,108.87,109.09,9830.0,109.17,109.34,108.87,109.09,9830.0
2021-03-22 13:00:00,109.09,109.3,108.68,109.04,10545.0,109.09,109.3,108.68,109.04,10545.0
2021-03-22 13:30:00,109.11,109.43,109.11,109.38,6901.0,109.11,109.43,109.11,109.38,6901.0
2021-03-22 14:00:00,109.46,109.71,109.34,109.42,10004.0,109.46,109.71,109.34,109.42,10004.0
2021-03-22 14:30:00,109.52,109.53,109.25,109.47,11455.0,109.52,109.53,109.25,109.47,11455.0
2021-03-22 15:00:00,109.53,109.58,108.85,108.86,14680.0,109.53,109.58,108.85,108.86,14680.0
2021-03-22 15:30:00,108.88,109.1,108.67,109.05,36560.0,108.88,109.1,108.67,109.05,36560.0
2021-03-23 09:30:00,108.35,109.4,108.2,109.34,21336.0,108.35,109.4,108.2,109.34,21336.0
2021-03-23 10:00:00,109.39,109.5,108.65,108.69,18990.0,109.39,109.5,108.65,108.69,18990.0
2021-03-23 10:30:00,108.53,108.53,107.76,107.94,17735.0,108.53,108.53,107.76,107.94,17735.0
2021-03-23 11:00:00,108.18,108.87,107.99,108.87,33809.0,108.18,108.87,107.99,108.87,33809.0
2021-03-23 11:30:00,108.8,108.8,107.37,107.4,13530.0,108.8,108.8,107.37,107.4,13530.0
2021-03-23 12:00:00,107.36,107.51,106.7,106.85,17817.0,107.36,107.51,106.7,106.85,17817.0
2021-03-23 12:30:00,106.85,107.04,106.77,107.03,10318.0,106.85,107.04,106.77,107.03,10318.0
2021-03-23 13:00:00,107.09,107.09,106.56,106.68,13052.0,107.09,107.09,106.56,106.68,13052.0
2021-03-23 13:30:00,106.63,106.63,105.71,106.07,15806.0,106.63,106.63,105.71,106.07,15806.0
2021-03-23 14:00:00,106.14,106.14,105.25,105.32,10699.0,106.14,106.14,105.25,105.32,10699.0
2021-03-23 14:30:00,105.23,105.45,104.25,104.32,34759.0,105.23,105.45,104.25,104.32,34759.0
2021-03-23 15:00:00,104.38,104.79,103.87,104.15,27417.0,104.38,104.79,103.87,104.15,27417.0
2021-03-23 15:30:00,104.14,104.77,103.76,104.52,54700.0,104.14,104.77,103.76,104.52,54700.0
2021-03-24 09:30:00,105.64,107.21,105.64,105.8,22906.0,105.64,107.21,105.64,105.8,22906.0
2021-03-24 10:00:00,105.88,106.64,105.73,106.46,33730.0,105.88,106.64,105.73,106.46,33730.0
2021-03-24 10:30:00,106.79,107.37,106.66,107.27,11279.0,106.79,107.37,106.66,107.27,11279.0
2021-03-24 11:00:00,107.36,107.36,105.93,106.2,12015.0,107.36,107.36,105.93,106.2,12015.0
2021-03-24 11:30:00,106.0,106.07,105.61,105.78,5724.0,106.0,106.07,105.61,105.78,5724.0
2021-03-24 12:00:00,105.73,106.0,105.58,105.69,8583.0,105.73,106.0,105.58,105.69,8583.0
2021-03-24 12:30:00,105.67,105.91,105.54,105.68,3955.0,105.67,105.91,105.54,105.68,3955.0
2021-03-24 13:00:00,105.47,105.5,104.55,104.98,7770.0,105.47,105.5,104.55,104.98,7770.0
2021-03-24 13:30:00,104.98,105.43,104.92,105.36,15043.0,104.98,105.43,104.92,105.36,15043.0
2021-03-24 14:00:00,105.38,105.53,105.12,105.12,5340.0,105.38,105.53,105.12,105.12,5340.0
2021-03-24 14:30:00,104.89,105.03,104.5,104.67,11657.0,104.89,105.03,104.5,104.67,11657.0
2021-03-24 15:00:00,104.61,104.94,104.41,104.41,9493.0,104.61,104.94,104.41,104.41,9493.0
2021-03-24 15:30:00,104.42,104.44,103.45,103.52,48104.0,104.42,104.44,103.45,103.52,48104.0
2021-03-25 09:30:00,102.91,103.58,102.61,103.3,14972.0,102.91,103.58,102.61,103.3,14972.0
2021-03-25 10:00:00,103.47,104.27,103.4,104.08,14395.0,103.47,104.27,103.4,104.08,14395.0
2021-03-25 10:30:00,104.08,104.28,102.99,103.22,12483.0,104.08,104.28,102.99,103.22,12483.0
2021-03-25 11:00:00,103.14,103.83,102.72,103.71,9528.0,103.14,103.83,102.72,103.71,9528.0
2021-03-25 11:30:00,103.79,104.64,103.58,104.53,5496.0,103.79,104.64,103.58,104.53,5496.0
2021-03-25 12:00:00,104.7,105.12,104.35,104.92,10301.0,104.7,105.12,104.35,104.92,10301.0
2021-03-25 12:30:00,105.05,105.29,104.91,105.04,7117.0,105.05,105.29,104.91,105.04,7117.0
2021-03-25 13:00:00,104.72,105.32,104.68,105.04,4520.0,104.72,105.32,104.68,105.04,4520.0
2021-03-25 13:30:00,105.02,105.51,104.81,105.07,7494.0,105.02,105.51,104.81,105.07,7494.0
2021-03-25 14:00:00,104.91,105.38,104.79,105.1,7101.0,104.91,105.38,104.79,105.1,7101.0
2021-03-25 14:30:00,104.84,106.06,104.78,106.06,10518.0,104.84,106.06,104.78,106.06,10518.0
2021-03-25 15:00:00,106.11,106.34,105.67,106.28,13618.0,106.11,106.34,105.67,106.28,13618.0
2021-03-25 15:30:00,106.23,106.35,105.94,105.97,56902.0,106.23,106.35,105.94,105.97,56902.0
2021-03-26 09:30:00,106.82,106.82,105.54,106.58,10887.0,106.82,106.82,105.54,106.58,10887.0
2021-03-26 10:00:00,106.63,108.0,105.98,108.0,8761.0,106.63,108.0,105.98,108.0,8761.0
2021-03-26 10:30:00,107.71,108.02,107.34,107.53,9956.0,107.71,108.02,107.34,107.53,9956.0
2021-03-26 11:00:00,107.39,107.56,106.78,107.18,5772.0,107.39,107.56,106.78,107.18,5772.0
2021-03-26 11:30:00,107.42,108.19,107.42,108.08,8369.0,107.42,108.19,107.42,108.08,8369.0
2021-03-26 12:00:00,108.13,108.3,107.75,108.17,9047.0,108.13,108.3,107.75,108.17,9047.0
2021-03-26 12:30:00,108.19,108.41,107.6,107.64,5952.0,108.19,108.41,107.6,107.64,5952.0
2021-03-26 13:00:00,107.66,108.07,107.56,108.03,3507.0,107.66,108.07,107.56,108.03,3507.0
2021-03-26 13:30:00,108.04,108.11,107.11,107.7,7337.0,108.04,108.11,107.11,107.7,7337.0
2021-03-26 14:00:00,107.6,107.83,106.99,107.82,6699.0,107.6,107.83,106.99,107.82,6699.0
2021-03-26 14:30:00,107.82,108.6,107.43,108.59,9211.0,107.82,108.6,107.43,108.59,9211.0
2021-03-26 15:00:00,108.5,108.82,108.5,108.68,6008.0,108.5,108.82,108.5,108.68,6008.0
2021-03-26 15:30:00,108.81,109.94,108.77,109.71,36476.0,108.81,109.94,108.77,109.71,36476.0
2021-03-29 09:30:00,109.72,111.86,109.47,111.49,66316.0,109.72,111.86,109.47,111.49,66316.0
2021-03-29 10:00:00,111.45,111.48,108.86,108.89,21219.0,111.45,111.48,108.86,108.89,21219.0
2021-03-29 10:30:00,108.74,108.9,108.15,108.41,11818.0,108.74,108.9,108.15,108.41,11818.0
2021-03-29 11:00:00,108.06,108.28,107.58,107.75,6722.0,108.06,108.28,107.58,107.75,6722.0
2021-03-29 11:30:00,107.69,108.19,107.52,107.71,8315.0,107.69,108.19,107.52,107.71,8315.0
2021-03-29 12:00:00,107.63,107.7,107.12,107.68,8686.0,107.63,107.7,107.12,107.68,8686.0
2021-03-29 12:30:00,107.7,108.08,107.61,107.74,7550.0,107.7,108.08,107.61,107.74,7550.0
2021-03-29 13:00:00,107.9,108.03,107.23,107.23,7656.0,107.9,108.03,107.23,107.23,7656.0
2021-03-29 13:30:00,107.27,107.71,107.12,107.17,13812.0,107.27,107.71,107.12,107.17,13812.0
2021-03-29 14:00:00,107.1,107.6,107.1,107.51,8413.0,107.1,107.6,107.1,107.51,8413.0
2021-03-29 14:30:00,107.56,107.87,107.08,107.52,14999.0,107.56,107.87,107.08,107.52,14999.0
2021-03-29 15:00:00,107.54,108.39,107.53,108.28,11446.0,107.54,108.39,107.53,108.28,11446.0
2021-03-29 15:30:00,108.31,108.33,107.48,107.8,60862.0,108.31,108.33,107.48,107.8,60862.0
2021-03-30 09:30:00,107.39,109.0,107.39,109.0,16249.0,107.39,109.0,107.39,109.0,16249.0
2021-03-30 10:00:00,108.97,108.97,108.0,108.62,20448.0,108.97,108.97,108.0,108.62,20448.0
2021-03-30 10:30:00,108.71,108.97,108.43,108.68,8104.0,108.71,108.97,108.43,108.68,8104.0
2021-03-30 11:00:00,108.78,108.85,108.28,108.52,5834.0,108.78,108.85,108.28,108.52,5834.0
2021-03-30 11:30:00,108.43,108.72,108.2,108.68,14494.0,108.43,108.72,108.2,108.68,14494.0
2021-03-30 12:00:00,108.79,109.03,108.57,108.98,9361.0,108.79,109.03,108.57,108.98,9361.0
2021-03-30 12:30:00,108.98,108.99,108.55,108.74,9249.0,108.98,108.99,108.55,108.74,9249.0
2021-03-30 13:00:00,108.84,108.88,108.5,108.78,5614.0,108.84,108.88,108.5,108.78,5614.0
2021-03-30 13:30:00,108.77,108.99,108.62,108.72,8205.0,108.77,108.99,108.62,108.72,8205.0
2021-03-30 14:00:00,108.65,109.12,108.5,109.01,7354.0,108.65,109.12,108.5,109.01,7354.0
2021-03-30 14:30:00,109.08,109.56,109.0,109.55,9607.0,109.08,109.56,109.0,109.55,9607.0
2021-03-30 15:00:00,109.54,109.81,109.47,109.73,17023.0,109.54,109.81,109.47,109.73,17023.0
2021-03-30 15:30:00,109.77,109.99,109.19,109.61,60513.0,109.77,109.99,109.19,109.61,60513.0
2021-03-31 09:30:00,109.71,111.4,109.53,111.4,49579.0,109.71,111.4,109.53,111.4,49579.0
2021-03-31 10:00:00,111.4,111.89,110.33,111.49,172769.0,111.4,111.89,110.33,111.49,172769.0
2021-03-31 10:30:00,111.53,112.1,111.24,112.05,200393.0,111.53,112.1,111.24,112.05,200393.0
2021-03-31 11:00:00,112.11,112.36,111.62,111.72,39611.0,112.11,112.36,111.62,111.72,39611.0
2021-03-31 11:30:00,111.6,112.52,111.4,112.25,33766.0,111.6,112.52,111.4,112.25,33766.0
2021-03-31 12:00:00,112.19,112.34,111.52,111.52,26982.0,112.19,112.34,111.52,111.52,26982.0
2021-03-31 12:30:00,111.38,111.57,111.0,111.57,17186.0,111.38,111.57,111.0,111.57,17186.0
2021-03-31 13:00:00,111.54,111.77,111.45,111.5,10937.0,111.54,111.77,111.45,111.5,10937.0
2021-03-31 13:30:00,111.52,111.62,111.22,111.42,18291.0,111.52,111.62,111.22,111.42,18291.0
2021-03-31 14:00:00,111.46,111.6,111.29,111.55,15003.0,111.46,111.6,111.29,111.55,15003.0
2021-03-31 14:30:00,111.55,112.12,111.47,111.61,23302.0,111.55,112.12,111.47,111.61,23302.0
2021-03-31 15:00:00,111.64,112.04,111.49,111.66,17234.0,111.64,112.04,111.49,111.66,17234.0
2021-03-31 15:30:00,111.79,112.1,110.75,110.82,121198.0,111.79,112.1,110.75,110.82,121198.0
2021-04-01 09:30:00,111.62,111.62,110.24,110.38,19472.0,111.62,111.62,110.24,110.38,19472.0
2021-04-01 10:00:00,110.38,111.12,110.38,111.09,5801.0,110.38,111.12,110.38,111.09,5801.0
2021-04-01 10:30:00,111.12,111.24,110.69,111.16,7944.0,111.12,111.24,110.69,111.16,7944.0
2021-04-01 11:00:00,111.34,111.45,110.79,110.98,10174.0,111.34,111.45,110.79,110.98,10174.0
2021-04-01 11:30:00,111.09,111.37,110.86,111.33,7663.0,111.09,111.37,110.86,111.33,7663.0
2021-04-01 12:00:00,111.3,111.99,111.29,111.74,6623.0,111.3,111.99,111.29,111.74,6623.0
2021-04-01 12:30:00,111.8,111.81,111.59,111.59,4341.0,111.8,111.81,111.59,111.59,4341.0
2021-04-01 13:00:00,111.61,111.74,111.31,111.31,3911.0,111.61,111.74,111.31,111.31,3911.0
2021-04-01 13:30:00,111.21,111.84,111.21,111.67,7033.0,111.21,111.84,111.21,111.67,7033.0
2021-04-01 14:00:00,111.69,111.95,111.46,111.63,6296.0,111.69,111.95,111.46,111.63,6296.0
2021-04-01 14:30:00,111.64,111.71,111.37,111.58,5574.0,111.64,111.71,111.37,111.58,5574.0
2021-04-01 15:00:00,111.55,111.81,111.37,111.45,6446.0,111.55,111.81,111.37,111.45,6446.0
2021-04-01 15:30:00,111.48,112.16,111.25,112.15,45249.0,111.48,112.16,111.25,112.15,45249.0
2021-04-05 09:30:00,113.1,113.9,112.55,112.85,16030.0,113.1,113.9,112.55,112.85,16030.0
2021-04-05 10:00:00,112.8,113.79,112.6,113.79,12304.0,112.8,113.79,112.6,113.79,12304.0
2021-04-05 10:30:00,113.96,114.37,113.77,114.2,16733.0,113.96,114.37,113.77,114.2,16733.0
2021-04-05 11:00:00,114.09,114.62,113.79,114.56,9159.0,114.09,114.62,113.79,114.56,9159.0
2021-04-05 11:30:00,114.64,114.96,114.62,114.93,9146.0,114.64,114.96,114.62,114.93,9146.0
2021-04-05 12:00:00,114.92,115.07,114.67,115.07,10746.0,114.92,115.07,114.67,115.07,10746.0
2021-04-05 12:30:00,115.0,115.08,114.76,114.91,7577.0,115.0,115.08,114.76,114.91,7577.0
2021-04-05 13:00:00,114.9,115.16,114.84,115.06,4801.0,114.9,115.16,114.84,115.06,4801.0
2021-04-05 13:30:00,115.0,115.31,114.94,115.24,9039.0,115.0,115.31,114.94,115.24,9039.0
2021-04-05 14:00:00,115.3,115.3,115.0,115.08,6248.0,115.3,115.3,115.0,115.08,6248.0
2021-04-05 14:30:00,115.05,115.05,114.55,114.76,30954.0,115.05,115.05,114.55,114.76,30954.0
2021-04-05 15:00:00,114.64,114.97,114.49,114.88,13025.0,114.64,114.97,114.49,114.88,13025.0
2021-04-05 15:30:00,114.91,115.13,114.56,114.6,75086.0,114.91,115.13,114.56,114.6,75086.0
2021-04-06 09:30:00,114.63,115.31,114.26,114.62,21457.0,114.63,115.31,114.26,114.62,21457.0
2021-04-06 10:00:00,115.09,115.26,114.68,115.01,14101.0,115.09,115.26,114.68,115.01,14101.0
2021-04-06 10:30:00,114.83,114.97,114.42,114.55,33369.0,114.83,114.97,114.42,114.55,33369.0
2021-04-06 11:00:00,114.55,114.78,114.02,114.72,12049.0,114.55,114.78,114.02,114.72,12049.0
2021-04-06 11:30:00,114.63,114.93,114.36,114.36,17079.0,114.63,114.93,114.36,114.36,17079.0
2021-04-06 12:00:00,114.34,114.8,114.25,114.8,14687.0,114.34,114.8,114.25,114.8,14687.0
2021-04-06 12:30:00,114.78,115.0,114.57,114.83,14780.0,114.78,115.0,114.57,114.83,14780.0
2021-04-06 13:00:00,114.88,114.89,114.35,114.4,13144.0,114.88,114.89,114.35,114.4,13144.0
2021-04-06 13:30:00,114.36,114.79,114.34,114.79,13478.0,114.36,114.79,114.34,114.79,13478.0
2021-04-06 14:00:00,114.83,114.86,114.41,114.56,8659.0,114.83,114.86,114.41,114.56,8659.0
2021-04-06 14:30:00,114.51,114.74,114.34,114.53,11735.0,114.51,114.74,114.34,114.53,11735.0
2021-04-06 15:00:00,114.59,114.87,114.28,114.81,14644.0,114.59,114.87,114.28,114.81,14644.0
2021-04-06 15:30:00,114.84,114.88,114.56,114.84,62269.0,114.84,114.88,114.56,114.84,62269.0
2021-04-07 09:30:00,114.43,114.66,113.8,113.8,5511.0,114.43,114.66,113.8,113.8,5511.0
2021-04-07 10:00:00,113.79,114.3,113.54,114.27,7832.0,113.79,114.3,113.54,114.27,7832.0
2021-04-07 10:30:00,114.39,114.65,113.96,114.11,7651.0,114.39,114.65,113.96,114.11,7651.0
2021-04-07 11:00:00,114.02,114.25,113.73,114.09,11319.0,114.02,114.25,113.73,114.09,11319.0
2021-04-07 11:30:00,114.05,114.09,113.5,113.71,7654.0,114.05,114.09,113.5,113.71,7654.0
2021-04-07 12:00:00,113.7,113.84,113.55,113.72,5920.0,113.7,113.84,113.55,113.72,5920.0
2021-04-07 12:30:00,113.67,114.3,113.66,114.13,5394.0,113.67,114.3,113.66,114.13,5394.0
2021-04-07 13:00:00,114.14,114.22,113.27,113.6,11058.0,114.14,114.22,113.27,113.6,11058.0
2021-04-07 13:30:00,113.57,113.8,113.42,113.66,4770.0,113.57,113.8,113.42,113.66,4770.0
2021-04-07 14:00:00,113.76,114.33,113.76,114.1,10350.0,113.76,114.33,113.76,114.1,10350.0
2021-04-07 14:30:00,114.13,114.13,113.82,113.82,5311.0,114.13,114.13,113.82,113.82,5311.0
2021-04-07 15:00:00,113.82,114.09,113.69,113.69,8736.0,113.82,114.09,113.69,113.69,8736.0
2021-04-07 15:30:00,113.75,113.91,113.37,113.81,44190.0,113.75,113.91,113.37,113.81,44190.0
2021-04-08 09:30:00,114.75,114.75,113.02,113.61,29061.0,114.75,114.75,113.02,113.61,29061.0
2021-04-08 10:00:00,113.67,114.06,113.46,113.92,27355.0,113.67,114.06,113.46,113.92,27355.0
2021-04-08 10:30:00,113.8,114.27,113.74,114.1,16124.0,113.8,114.27,113.74,114.1,16124.0
2021-04-08 11:00:00,114.09,114.28,114.03,114.17,19852.0,114.09,114.28,114.03,114.17,19852.0
2021-04-08 11:30:00,114.12,114.41,114.08,114.15,14094.0,114.12,114.41,114.08,114.15,14094.0
2021-04-08 12:00:00,114.25,114.36,113.78,114.31,10103.0,114.25,114.36,113.78,114.31,10103.0
2021-04-08 12:30:00,114.26,114.29,114.0,114.15,8849.0,114.26,114.29,114.0,114.15,8849.0
2021-04-08 13:00:00,114.18,114.55,114.13,114.55,9883.0,114.18,114.55,114.13,114.55,9883.0
2021-04-08 13:30:00,114.55,114.76,114.34,114.66,23075.0,114.55,114.76,114.34,114.66,23075.0
2021-04-08 14:00:00,114.73,114.87,114.71,114.81,7521.0,114.73,114.87,114.71,114.81,7521.0
2021-04-08 14:30:00,114.82,114.99,114.8,114.99,7557.0,114.82,114.99,114.8,114.99,7557.0
2021-04-08 15:00:00,114.99,115.03,114.81,114.94,6793.0,114.99,115.03,114.81,114.94,6793.0
2021-04-08 15:30:00,114.95,115.38,114.86,115.14,57524.0,114.95,115.38,114.86,115.14,57524.0
2021-04-09 09:30:00,114.72,115.2,114.6,115.2,16336.0,114.72,115.2,114.6,115.2,16336.0
2021-04-09 10:00:00,115.2,115.4,114.88,114.95,11227.0,115.2,115.4,114.88,114.95,11227.0
2021-04-09 10:30:00,114.93,115.0,114.45,114.85,16912.0,114.93,115.0,114.45,114.85,16912.0
2021-04-09 11:00:00,115.01,115.1,114.85,114.98,8921.0,115.01,115.1,114.85,114.98,8921.0
2021-04-09 11:30:00,114.95,115.14,114.9,115.05,4882.0,114.95,115.14,114.9,115.05,4882.0
2021-04-09 12:00:00,115.02,115.14,114.98,115.07,3376.0,115.02,115.14,114.98,115.07,3376.0
2021-04-09 12:30:00,115.03,115.33,115.02,115.32,5180.0,115.03,115.33,115.02,115.32,5180.0
2021-04-09 13:00:00,115.17,115.31,115.03,115.11,2997.0,115.17,115.31,115.03,115.11,2997.0
2021-04-09 13:30:00,115.12,115.14,114.9,115.04,6816.0,115.12,115.14,114.9,115.04,6816.0
2021-04-09 14:00:00,115.06,115.3,115.0,115.21,9152.0,115.06,115.3,115.0,115.21,9152.0
2021-04-09 14:30:00,115.21,115.26,115.04,115.13,5908.0,115.21,115.26,115.04,115.13,5908.0
2021-04-09 15:00:00,115.04,115.23,115.04,115.21,14720.0,115.04,115.23,115.04,115.21,14720.0
2021-04-09 15:30:00,115.25,115.71,115.24,115.69,25007.0,115.25,115.71,115.24,115.69,25007.0
2021-04-12 09:30:00,115.31,115.91,115.05,115.54,11214.0,115.31,115.91,115.05,115.54,11214.0
2021-04-12 10:00:00,115.6,116.26,115.6,116.2,17512.0,115.6,116.26,115.6,116.2,17512.0
2021-04-12 10:30:00,116.24,116.26,115.72,115.72,12222.0,116.24,116.26,115.72,115.72,12222.0
2021-04-12 11:00:00,115.67,115.93,115.51,115.69,6620.0,115.67,115.93,115.51,115.69,6620.0
2021-04-12 11:30:00,115.68,116.25,115.36,116.16,13429.0,115.68,116.25,115.36,116.16,13429.0
2021-04-12 12:00:00,116.1,116.61,116.09,116.61,12375.0,116.1,116.61,116.09,116.61,12375.0
2021-04-12 12:30:00,116.56,116.83,116.4,116.52,6350.0,116.56,116.83,116.4,116.52,6350.0
2021-04-12 13:00:00,116.42,116.42,115.86,116.09,4940.0,116.42,116.42,115.86,116.09,4940.0
2021-04-12 13:30:00,116.02,116.1,115.79,115.82,7599.0,116.02,116.1,115.79,115.82,7599.0
2021-04-12 14:00:00,115.84,115.91,115.76,115.88,8728.0,115.84,115.91,115.76,115.88,8728.0
2021-04-12 14:30:00,115.94,115.94,115.76,115.84,6048.0,115.94,115.94,115.76,115.84,6048.0
2021-04-12 15:00:00,115.81,116.14,115.76,116.12,17986.0,115.81,116.14,115.76,116.12,17986.0
2021-04-12 15:30:00,116.19,116.47,115.89,116.43,42898.0,116.19,116.47,115.89,116.43,42898.0
2021-04-13 09:30:00,116.66,117.52,115.69,116.04,23412.0,116.66,117.52,115.69,116.04,23412.0
2021-04-13 10:00:00,116.11,116.49,115.54,116.02,16408.0,116.11,116.49,115.54,116.02,16408.0
2021-04-13 10:30:00,116.16,116.45,115.89,116.15,13130.0,116.16,116.45,115.89,116.15,13130.0
2021-04-13 11:00:00,115.98,116.09,115.37,115.37,7340.0,115.98,116.09,115.37,115.37,7340.0
2021-04-13 11:30:00,115.44,115.57,115.25,115.29,9075.0,115.44,115.57,115.25,115.29,9075.0
2021-04-13 12:00:00,115.26,115.49,115.1,115.2,11770.0,115.26,115.49,115.1,115.2,11770.0
2021-04-13 12:30:00,115.2,115.2,114.87,115.11,7513.0,115.2,115.2,114.87,115.11,7513.0
2021-04-13 13:00:00,115.05,115.15,115.04,115.07,5307.0,115.05,115.15,115.04,115.07,5307.0
2021-04-13 13:30:00,115.23,115.42,115.05,115.24,8653.0,115.23,115.42,115.05,115.24,8653.0
2021-04-13 14:00:00,115.21,115.4,115.13,115.32,8230.0,115.21,115.4,115.13,115.32,8230.0
2021-04-13 14:30:00,115.4,115.6,115.34,115.41,10153.0,115.4,115.6,115.34,115.41,10153.0
2021-04-13 15:00:00,115.43,115.64,115.35,115.46,12188.0,115.43,115.64,115.35,115.46,12188.0
2021-04-13 15:30:00,115.47,115.91,115.36,115.76,63373.0,115.47,115.91,115.36,115.76,63373.0
2021-04-14 09:30:00,115.95,117.67,115.6,117.67,14836.0,115.95,117.67,115.6,117.67,14836.0
2021-04-14 10:00:00,117.53,117.73,116.61,116.73,7544.0,117.53,117.73,116.61,116.73,7544.0
2021-04-14 10:30:00,116.8,117.19,116.66,116.93,6921.0,116.8,117.19,116.66,116.93,6921.0
2021-04-14 11:00:00,117.13,117.29,116.79,117.06,9494.0,117.13,117.29,116.79,117.06,9494.0
2021-04-14 11:30:00,117.05,117.24,117.05,117.18,4179.0,117.05,117.24,117.05,117.18,4179.0
2021-04-14 12:00:00,117.21,117.34,116.62,116.63,9108.0,117.21,117.34,116.62,116.63,9108.0
2021-04-14 12:30:00,116.63,116.95,116.36,116.95,7401.0,116.63,116.95,116.36,116.95,7401.0
2021-04-14 13:00:00,116.87,117.48,116.85,117.38,7820.0,116.87,117.48,116.85,117.38,7820.0
2021-04-14 13:30:00,117.32,117.42,116.99,116.99,9922.0,117.32,117.42,116.99,116.99,9922.0
2021-04-14 14:00:00,116.89,117.01,116.49,116.94,7852.0,116.89,117.01,116.49,116.94,7852.0
2021-04-14 14:30:00,116.94,117.09,116.46,116.46,5624.0,116.94,117.09,116.46,116.46,5624.0
2021-04-14 15:00:00,116.46,116.73,116.36,116.66,7096.0,116.46,116.73,116.36,116.66,7096.0
2021-04-14 15:30:00,116.63,116.68,116.23,116.26,51919.0,116.63,116.68,116.23,116.26,51919.0
2021-04-15 09:30:00,117.0,117.0,115.47,116.36,12273.0,117.0,117.0,115.47,116.36,12273.0
2021-04-15 10:00:00,116.42,116.57,116.08,116.25,7588.0,116.42,116.57,116.08,116.25,7588.0
2021-04-15 10:30:00,116.42,116.86,116.1,116.52,8491.0,116.42,116.86,116.1,116.52,8491.0
2021-04-15 11:00:00,116.64,116.69,116.06,116.27,7574.0,116.64,116.69,116.06,116.27,7574.0
2021-04-15 11:30:00,116.33,116.52,116.21,116.42,16463.0,116.33,116.52,116.21,116.42,16463.0
2021-04-15 12:00:00,116.24,116.25,116.04,116.14,5503.0,116.24,116.25,116.04,116.14,5503.0
2021-04-15 12:30:00,116.24,116.31,116.08,116.09,6392.0,116.24,116.31,116.08,116.09,6392.0
2021-04-15 13:00:00,116.09,116.14,115.95,116.01,4100.0,116.09,116.14,115.95,116.01,4100.0
2021-04-15 13:30:00,116.11,116.21,116.03,116.19,4996.0,116.11,116.21,116.03,116.19,4996.0
2021-04-15 14:00:00,116.22,116.35,115.96,116.09,18550.0,116.22,116.35,115.96,116.09,18550.0
2021-04-15 14:30:00,116.23,116.37,116.15,116.2,6830.0,116.23,116.37,116.15,116.2,6830.0
2021-04-15 15:00:00,116.19,116.41,116.18,116.28,9947.0,116.19,116.41,116.18,116.28,9947.0
2021-04-15 15:30:00,116.35,116.62,116.31,116.56,38086.0,116.35,116.62,116.31,116.56,38086.0
2021-04-16 09:30:00,117.06,117.38,116.76,116.84,8697.0,117.06,117.38,116.76,116.84,8697.0
2021-04-16 10:00:00,116.92,117.42,116.91,117.42,12584.0,116.92,117.42,116.91,117.42,12584.0
2021-04-16 10:30:00,117.42,117.75,116.96,117.54,13102.0,117.42,117.75,116.96,117.54,13102.0
2021-04-16 11:00:00,117.47,117.6,117.28,117.41,6802.0,117.47,117.6,117.28,117.41,6802.0
2021-04-16 11:30:00,117.4,117.58,117.18,117.21,6380.0,117.4,117.58,117.18,117.21,6380.0
2021-04-16 12:00:00,117.22,117.52,117.18,117.23,6450.0,117.22,117.52,117.18,117.23,6450.0
2021-04-16 12:30:00,117.18,117.19,116.95,117.0,6337.0,117.18,117.19,116.95,117.0,6337.0
2021-04-16 13:00:00,116.96,116.99,116.85,116.99,10814.0,116.96,116.99,116.85,116.99,10814.0
2021-04-16 13:30:00,117.01,117.44,117.0,117.41,8939.0,117.01,117.44,117.0,117.41,8939.0
2021-04-16 14:00:00,117.37,117.56,117.37,117.38,7167.0,117.37,117.56,117.37,117.38,7167.0
2021-04-16 14:30:00,117.4,117.76,117.38,117.74,7934.0,117.4,117.76,117.38,117.74,7934.0
2021-04-16 15:00:00,117.79,118.06,117.74,117.96,12896.0,117.79,118.06,117.74,117.96,12896.0
2021-04-16 15:30:00,117.94,118.33,117.77,117.85,80260.0,117.94,118.33,117.77,117.85,80260.0
2021-04-19 09:30:00,117.5,118.27,117.21,117.65,11286.0,117.5,118.27,117.21,117.65,11286.0
2021-04-19 10:00:00,117.51,117.51,116.87,117.38,8773.0,117.51,117.51,116.87,117.38,8773.0
2021-04-19 10:30:00,117.28,117.28,116.68,116.93,7131.0,117.28,117.28,116.68,116.93,7131.0
2021-04-19 11:00:00,116.81,117.18,116.69,117.06,8083.0,116.81,117.18,116.69,117.06,8083.0
2021-04-19 11:30:00,117.07,117.48,116.96,117.3,6577.0,117.07,117.48,116.96,117.3,6577.0
2021-04-19 12:00:00,117.24,117.62,117.13,117.33,5159.0,117.24,117.62,117.13,117.33,5159.0
2021-04-19 12:30:00,117.31,117.32,116.76,117.0,6221.0,117.31,117.32,116.76,117.0,6221.0
2021-04-19 13:00:00,116.99,117.41,116.97,117.34,7518.0,116.99,117.41,116.97,117.34,7518.0
2021-04-19 13:30:00,117.39,117.53,117.09,117.2,6549.0,117.39,117.53,117.09,117.2,6549.0
2021-04-19 14:00:00,117.19,117.43,116.95,117.39,12600.0,117.19,117.43,116.95,117.39,12600.0
2021-04-19 14:30:00,117.33,117.62,117.14,117.61,4699.0,117.33,117.62,117.14,117.61,4699.0
2021-04-19 15:00:00,117.66,117.71,117.34,117.65,16503.0,117.66,117.71,117.34,117.65,16503.0
2021-04-19 15:30:00,117.66,117.98,117.45,117.86,55412.0,117.66,117.98,117.45,117.86,55412.0
2021-04-20 09:30:00,117.57,117.72,116.7,117.04,8609.0,117.57,117.72,116.7,117.04,8609.0
2021-04-20 10:00:00,117.23,117.63,117.04,117.14,7101.0,117.23,117.63,117.04,117.14,7101.0
2021-04-20 10:30:00,117.16,117.22,116.27,116.57,10416.0,117.16,117.22,116.27,116.57,10416.0
2021-04-20 11:00:00,116.56,116.61,115.81,116.07,36662.0,116.56,116.61,115.81,116.07,36662.0
2021-04-20 11:30:00,116.13,116.45,116.03,116.45,8740.0,116.13,116.45,116.03,116.45,8740.0
2021-04-20 12:00:00,116.44,116.48,116.17,116.29,8136.0,116.44,116.48,116.17,116.29,8136.0
2021-04-20 12:30:00,116.23,116.24,116.0,116.07,7787.0,116.23,116.24,116.0,116.07,7787.0
2021-04-20 13:00:00,116.04,116.25,115.73,115.8,8005.0,116.04,116.25,115.73,115.8,8005.0
2021-04-20 13:30:00,115.79,115.96,115.75,115.91,7780.0,115.79,115.96,115.75,115.91,7780.0
2021-04-20 14:00:00,115.9,116.03,115.74,115.74,6581.0,115.9,116.03,115.74,115.74,6581.0
2021-04-20 14:30:00,115.74,115.83,115.39,115.56,6578.0,115.74,115.83,115.39,115.56,6578.0
2021-04-20 15:00:00,115.65,116.05,115.63,116.05,7619.0,115.65,116.05,115.63,116.05,7619.0
2021-04-20 15:30:00,116.01,116.39,115.87,115.96,55936.0,116.01,116.39,115.87,115.96,55936.0
2021-04-21 09:30:00,115.53,117.1,115.2,116.46,18571.0,115.53,117.1,115.2,116.46,18571.0
2021-04-21 10:00:00,116.67,117.03,116.63,116.93,6832.0,116.67,117.03,116.63,116.93,6832.0
2021-04-21 10:30:00,117.03,117.55,116.62,116.75,61117.0,117.03,117.55,116.62,116.75,61117.0
2021-04-21 11:00:00,116.68,116.85,116.22,116.29,27648.0,116.68,116.85,116.22,116.29,27648.0
2021-04-21 11:30:00,116.21,116.77,116.08,116.7,13509.0,116.21,116.77,116.08,116.7,13509.0
2021-04-21 12:00:00,116.7,116.86,116.58,116.86,10197.0,116.7,116.86,116.58,116.86,10197.0
2021-04-21 12:30:00,116.85,117.07,116.74,116.77,8979.0,116.85,117.07,116.74,116.77,8979.0
2021-04-21 13:00:00,116.87,117.12,116.83,116.98,4687.0,116.87,117.12,116.83,116.98,4687.0
2021-04-21 13:30:00,116.97,117.37,116.9,117.22,5539.0,116.97,117.37,116.9,117.22,5539.0
2021-04-21 14:00:00,117.22,117.38,117.04,117.05,5846.0,117.22,117.38,117.04,117.05,5846.0
2021-04-21 14:30:00,117.07,117.25,116.96,116.96,7986.0,117.07,117.25,116.96,116.96,7986.0
2021-04-21 15:00:00,117.03,117.15,116.91,117.11,11081.0,117.03,117.15,116.91,117.11,11081.0
2021-04-21 15:30:00,117.13,117.52,117.04,117.24,52339.0,117.13,117.52,117.04,117.24,52339.0
2021-04-22 09:30:00,117.31,117.83,116.73,117.53,10884.0,117.31,117.83,116.73,117.53,10884.0
2021-04-22 10:00:00,117.35,117.43,116.54,117.08,9404.0,117.35,117.43,116.54,117.08,9404.0
2021-04-22 10:30:00,117.09,117.75,117.08,117.39,13615.0,117.09,117.75,117.08,117.39,13615.0
2021-04-22 11:00:00,117.44,117.79,117.21,117.74,13029.0,117.44,117.79,117.21,117.74,13029.0
2021-04-22 11:30:00,117.66,118.04,117.61,117.78,8970.0,117.66,118.04,117.61,117.78,8970.0
2021-04-22 12:00:00,117.78,118.24,117.69,118.15,8675.0,117.78,118.24,117.69,118.15,8675.0
2021-04-22 12:30:00,118.17,118.48,118.09,118.41,7462.0,118.17,118.48,118.09,118.41,7462.0
2021-04-22 13:00:00,118.37,118.37,117.1,117.54,17443.0,118.37,118.37,117.1,117.54,17443.0
2021-04-22 13:30:00,117.37,117.54,116.57,116.8,10338.0,117.37,117.54,116.57,116.8,10338.0
2021-04-22 14:00:00,116.68,117.06,116.45,117.0,6645.0,116.68,117.06,116.45,117.0,6645.0
2021-04-22 14:30:00,116.98,117.26,116.8,117.22,8785.0,116.98,117.26,116.8,117.22,8785.0
2021-04-22 15:00:00,117.11,117.26,116.6,116.67,9663.0,117.11,117.26,116.6,116.67,9663.0
2021-04-22 15:30:00,116.77,117.06,116.62,116.68,35685.0,116.77,117.06,116.62,116.68,35685.0
2021-04-23 09:30:00,117.34,117.99,116.98,117.58,7867.0,117.34,117.99,116.98,117.58,7867.0
2021-04-23 10:00:00,117.61,117.99,117.27,117.98,17803.0,117.61,117.99,117.27,117.98,17803.0
2021-04-23 10:30:00,117.98,118.19,117.56,117.83,10350.0,117.98,118.19,117.56,117.83,10350.0
2021-04-23 11:00:00,117.89,118.31,117.79,118.14,11869.0,117.89,118.31,117.79,118.14,11869.0
2021-04-23 11:30:00,118.12,118.16,118.0,118.02,3900.0,118.12,118.16,118.0,118.02,3900.0
2021-04-23 12:00:00,118.06,118.14,117.86,117.92,5250.0,118.06,118.14,117.86,117.92,5250.0
2021-04-23 12:30:00,117.83,118.3,117.83,118.16,5753.0,117.83,118.3,117.83,118.16,5753.0
2021-04-23 13:00:00,118.16,118.46,118.12,118.46,9660.0,118.16,118.46,118.12,118.46,9660.0
2021-04-23 13:30:00,118.49,118.55,118.22,118.32,9243.0,118.49,118.55,118.22,118.32,9243.0
2021-04-23 14:00:00,118.29,118.78,118.29,118.71,11156.0,118.29,118.78,118.29,118.71,11156.0
2021-04-23 14:30:00,118.76,119.05,118.73,118.98,13546.0,118.76,119.05,118.73,118.98,13546.0
2021-04-23 15:00:00,118.94,119.21,118.91,119.07,8477.0,118.94,119.21,118.91,119.07,8477.0
2021-04-23 15:30:00,119.07,119.22,118.48,118.52,48150.0,119.07,119.22,118.48,118.52,48150.0
2021-04-26 09:30:00,119.11,119.44,118.71,119.39,27873.0,119.11,119.44,118.71,119.39,27873.0
2021-04-26 10:00:00,119.34,119.34,118.62,118.85,11776.0,119.34,119.34,118.62,118.85,11776.0
2021-04-26 10:30:00,118.85,118.94,118.61,118.75,14088.0,118.85,118.94,118.61,118.75,14088.0
2021-04-26 11:00:00,118.77,118.91,118.67,118.82,10147.0,118.77,118.91,118.67,118.82,10147.0
2021-04-26 11:30:00,118.82,118.86,118.59,118.66,7102.0,118.82,118.86,118.59,118.66,7102.0
2021-04-26 12:00:00,118.68,118.7,118.47,118.47,4420.0,118.68,118.7,118.47,118.47,4420.0
2021-04-26 12:30:00,118.49,118.72,118.49,118.65,9869.0,118.49,118.72,118.49,118.65,9869.0
2021-04-26 13:00:00,118.75,118.91,118.54,118.55,4643.0,118.75,118.91,118.54,118.55,4643.0
2021-04-26 13:30:00,118.52,118.83,118.48,118.8,6534.0,118.52,118.83,118.48,118.8,6534.0
2021-04-26 14:00:00,118.88,118.98,118.78,118.85,5439.0,118.88,118.98,118.78,118.85,5439.0
2021-04-26 14:30:00,118.83,118.96,118.72,118.87,11256.0,118.83,118.96,118.72,118.87,11256.0
2021-04-26 15:00:00,118.88,119.03,118.53,118.53,12742.0,118.88,119.03,118.53,118.53,12742.0
2021-04-26 15:30:00,118.49,118.79,118.39,118.39,35317.0,118.49,118.79,118.39,118.39,35317.0
2021-04-27 09:30:00,119.13,119.13,117.78,117.98,33797.0,119.13,119.13,117.78,117.98,33797.0
2021-04-27 10:00:00,117.98,118.06,117.65,117.94,12270.0,117.98,118.06,117.65,117.94,12270.0
2021-04-27 10:30:00,117.89,118.14,117.64,118.02,19887.0,117.89,118.14,117.64,118.02,19887.0
2021-04-27 11:00:00,118.01,118.04,117.77,117.81,12023.0,118.01,118.04,117.77,117.81,12023.0
2021-04-27 11:30:00,117.75,118.05,117.57,117.94,12715.0,117.75,118.05,117.57,117.94,12715.0
2021-04-27 12:00:00,117.96,118.02,117.87,117.95,11535.0,117.96,118.02,117.87,117.95,11535.0
2021-04-27 12:30:00,117.91,117.99,117.63,117.75,8655.0,117.91,117.99,117.63,117.75,8655.0
2021-04-27 13:00:00,117.73,117.96,117.68,117.82,4612.0,117.73,117.96,117.68,117.82,4612.0
2021-04-27 13:30:00,117.8,118.0,117.69,117.9,11237.0,117.8,118.0,117.69,117.9,11237.0
2021-04-27 14:00:00,117.86,117.92,117.73,117.92,11483.0,117.86,117.92,117.73,117.92,11483.0
2021-04-27 14:30:00,117.96,118.02,117.74,117.82,16864.0,117.96,118.02,117.74,117.82,16864.0
2021-04-27 15:00:00,117.82,118.0,117.77,117.94,12578.0,117.82,118.0,117.77,117.94,12578.0
2021-04-27 15:30:00,117.91,118.48,117.91,118.1,63997.0,117.91,118.48,117.91,118.1,63997.0
2021-04-28 09:30:00,118.23,118.33,117.11,117.69,18215.0,118.23,118.33,117.11,117.69,18215.0
2021-04-28 10:00:00,117.45,117.68,117.07,117.67,21407.0,117.45,117.68,117.07,117.67,21407.0
2021-04-28 10:30:00,117.58,117.9,117.53,117.74,8829.0,117.58,117.9,117.53,117.74,8829.0
2021-04-28 11:00:00,117.6,117.74,117.42,117.74,10908.0,117.6,117.74,117.42,117.74,10908.0
2021-04-28 11:30:00,117.75,117.77,117.28,117.37,4298.0,117.75,117.77,117.28,117.37,4298.0
2021-04-28 12:00:00,117.2,117.52,117.2,117.42,4743.0,117.2,117.52,117.2,117.42,4743.0
2021-04-28 12:30:00,117.37,117.41,117.18,117.3,5629.0,117.37,117.41,117.18,117.3,5629.0
2021-04-28 13:00:00,117.27,117.49,117.27,117.34,6530.0,117.27,117.49,117.27,117.34,6530.0
2021-04-28 13:30:00,117.38,117.4,116.93,116.95,9159.0,117.38,117.4,116.93,116.95,9159.0
2021-04-28 14:00:00,116.94,117.1,116.83,116.83,4500.0,116.94,117.1,116.83,116.83,4500.0
2021-04-28 14:30:00,116.84,117.21,116.72,116.77,8250.0,116.84,117.21,116.72,116.77,8250.0
2021-04-28 15:00:00,116.89,116.9,116.47,116.63,9270.0,116.89,116.9,116.47,116.63,9270.0
2021-04-28 15:30:00,116.65,116.75,116.41,116.67,62276.0,116.65,116.75,116.41,116.67,62276.0
2021-04-29 09:30:00,117.75,117.97,116.82,117.57,19179.0,117.75,117.97,116.82,117.57,19179.0
2021-04-29 10:00:00,117.59,117.8,117.37,117.5,24184.0,117.59,117.8,117.37,117.5,24184.0
2021-04-29 10:30:00,117.46,117.62,116.93,117.16,10530.0,117.46,117.62,116.93,117.16,10530.0
2021-04-29 11:00:00,117.17,117.48,117.16,117.45,10469.0,117.17,117.48,117.16,117.45,10469.0
2021-04-29 11:30:00,117.38,117.57,117.28,117.28,6542.0,117.38,117.57,117.28,117.28,6542.0
2021-04-29 12:00:00,117.23,117.23,116.75,116.77,7831.0,117.23,117.23,116.75,116.77,7831.0
2021-04-29 12:30:00,116.71,116.87,116.63,116.75,7730.0,116.71,116.87,116.63,116.75,7730.0
2021-04-29 13:00:00,116.67,117.06,116.63,116.98,7516.0,116.67,117.06,116.63,116.98,7516.0
2021-04-29 13:30:00,117.07,117.14,116.82,116.91,3142.0,117.07,117.14,116.82,116.91,3142.0
2021-04-29 14:00:00,116.98,117.49,116.96,117.45,3569.0,116.98,117.49,116.96,117.45,3569.0
2021-04-29 14:30:00,117.5,117.72,117.49,117.67,6669.0,117.5,117.72,117.49,117.67,6669.0
2021-04-29 15:00:00,117.65,117.73,117.17,117.18,9670.0,117.65,117.73,117.17,117.18,9670.0
2021-04-29 15:30:00,117.19,117.65,117.19,117.61,42948.0,117.19,117.65,117.19,117.61,42948.0
2021-04-30 09:30:00,116.71,116.71,115.76,116.49,9869.0,116.71,116.71,115.76,116.49,9869.0
2021-04-30 10:00:00,116.71,116.71,115.64,115.75,10690.0,116.71,116.71,115.64,115.75,10690.0
2021-04-30 10:30:00,115.64,115.84,115.21,115.26,5236.0,115.64,115.84,115.21,115.26,5236.0
2021-04-30 11:00:00,115.23,115.37,114.97,115.04,12448.0,115.23,115.37,114.97,115.04,12448.0
2021-04-30 11:30:00,115.09,115.29,114.94,115.03,13801.0,115.09,115.29,114.94,115.03,13801.0
2021-04-30 12:00:00,115.12,115.16,114.79,114.91,6636.0,115.12,115.16,114.79,114.91,6636.0
2021-04-30 12:30:00,114.94,115.05,114.73,114.91,6728.0,114.94,115.05,114.73,114.91,6728.0
2021-04-30 13:00:00,114.82,115.03,114.82,115.02,5134.0,114.82,115.03,114.82,115.02,5134.0
2021-04-30 13:30:00,114.98,115.14,114.11,114.11,9685.0,114.98,115.14,114.11,114.11,9685.0
2021-04-30 14:00:00,114.15,114.29,114.02,114.07,14904.0,114.15,114.29,114.02,114.07,14904.0
2021-04-30 14:30:00,114.04,114.22,113.87,113.87,13653.0,114.04,114.22,113.87,113.87,13653.0
2021-04-30 15:00:00,113.95,114.24,113.77,114.04,26704.0,113.95,114.24,113.77,114.04,26704.0
2021-04-30 15:30:00,114.0,114.12,113.73,113.98,101945.0,114.0,114.12,113.73,113.98,101945.0
2021-05-03 09:30:00,115.26,115.7,114.78,115.06,10000.0,115.26,115.7,114.78,115.06,10000.0
2021-05-03 10:00:00,114.93,115.0,113.8,113.95,14325.0,114.93,115.0,113.8,113.95,14325.0
2021-05-03 10:30:00,114.0,114.37,113.81,114.15,11920.0,114.0,114.37,113.81,114.15,11920.0
2021-05-03 11:00:00,114.1,114.19,113.7,113.71,11079.0,114.1,114.19,113.7,113.71,11079.0
2021-05-03 11:30:00,113.7,114.04,113.58,113.73,12185.0,113.7,114.04,113.58,113.73,12185.0
2021-05-03 12:00:00,113.78,113.98,113.69,113.86,9269.0,113.78,113.98,113.69,113.86,9269.0
2021-05-03 12:30:00,113.99,114.03,113.76,113.89,11936.0,113.99,114.03,113.76,113.89,11936.0
2021-05-03 13:00:00,113.95,114.09,113.84,114.01,6804.0,113.95,114.09,113.84,114.01,6804.0
2021-05-03 13:30:00,114.08,114.51,114.0,114.23,21044.0,114.08,114.51,114.0,114.23,21044.0
2021-05-03 14:00:00,114.25,114.42,114.06,114.16,17022.0,114.25,114.42,114.06,114.16,17022.0
2021-05-03 14:30:00,114.2,114.49,114.19,114.38,18645.0,114.2,114.49,114.19,114.38,18645.0
2021-05-03 15:00:00,114.38,114.43,114.06,114.1,16193.0,114.38,114.43,114.06,114.1,16193.0
2021-05-03 15:30:00,114.1,114.19,113.69,114.02,87596.0,114.1,114.19,113.69,114.02,87596.0
2021-05-04 09:30:00,112.72,113.16,112.01,112.15,26119.0,112.72,113.16,112.01,112.15,26119.0
2021-05-04 10:00:00,112.09,112.49,111.54,112.48,14769.0,112.09,112.49,111.54,112.48,14769.0
2021-05-04 10:30:00,112.48,112.76,111.59,111.67,16956.0,112.48,112.76,111.59,111.67,16956.0
2021-05-04 11:00:00,111.63,111.82,111.04,111.12,13440.0,111.63,111.82,111.04,111.12,13440.0
2021-05-04 11:30:00,111.22,111.28,110.65,110.69,16111.0,111.22,111.28,110.65,110.69,16111.0
2021-05-04 12:00:00,110.73,111.64,110.69,111.58,17521.0,110.73,111.64,110.69,111.58,17521.0
2021-05-04 12:30:00,111.61,111.62,111.14,111.2,14503.0,111.61,111.62,111.14,111.2,14503.0
2021-05-04 13:00:00,111.21,111.52,111.1,111.42,11873.0,111.21,111.52,111.1,111.42,11873.0
2021-05-04 13:30:00,111.42,111.69,111.37,111.55,20038.0,111.42,111.69,111.37,111.55,20038.0
2021-05-04 14:00:00,111.5,111.74,111.37,111.68,10994.0,111.5,111.74,111.37,111.68,10994.0
2021-05-04 14:30:00,111.68,111.77,111.41,111.41,17000.0,111.68,111.77,111.41,111.41,17000.0
2021-05-04 15:00:00,111.36,111.45,111.09,111.26,14491.0,111.36,111.45,111.09,111.26,14491.0
2021-05-04 15:30:00,111.24,111.85,111.21,111.72,76485.0,111.24,111.85,111.21,111.72,76485.0
2021-05-05 09:30:00,112.63,112.8,111.19,111.5,11557.0,112.63,112.8,111.19,111.5,11557.0
2021-05-05 10:00:00,111.47,111.47,110.4,110.89,13072.0,111.47,111.47,110.4,110.89,13072.0
2021-05-05 10:30:00,110.79,111.63,110.79,111.53,6814.0,110.79,111.63,110.79,111.53,6814.0
2021-05-05 11:00:00,111.7,111.72,111.47,111.52,7304.0,111.7,111.72,111.47,111.52,7304.0
2021-05-05 11:30:00,111.34,112.08,111.34,112.08,6623.0,111.34,112.08,111.34,112.08,6623.0
2021-05-05 12:00:00,112.12,112.18,111.89,112.06,7399.0,112.12,112.18,111.89,112.06,7399.0
2021-05-05 12:30:00,112.0,112.13,111.89,112.03,11678.0,112.0,112.13,111.89,112.03,11678.0
2021-05-05 13:00:00,112.03,112.37,111.97,112.17,13591.0,112.03,112.37,111.97,112.17,13591.0
2021-05-05 13:30:00,112.16,112.73,112.16,112.7,14554.0,112.16,112.73,112.16,112.7,14554.0
2021-05-05 14:00:00,112.73,113.1,112.65,113.07,19712.0,112.73,113.1,112.65,113.07,19712.0
2021-05-05 14:30:00,113.07,113.32,113.04,113.29,20170.0,113.07,113.32,113.04,113.29,20170.0
2021-05-05 15:00:00,113.28,113.32,112.55,112.78,25817.0,113.28,113.32,112.55,112.78,25817.0
2021-05-05 15:30:00,112.76,112.97,112.56,112.84,64621.0,112.76,112.97,112.56,112.84,64621.0
2021-05-06 09:30:00,113.57,115.01,110.33,111.54,31482.0,113.57,115.01,110.33,111.54,31482.0
2021-05-06 10:00:00,111.24,112.08,110.77,111.2,19928.0,111.24,112.08,110.77,111.2,19928.0
2021-05-06 10:30:00,111.04,111.72,110.81,111.72,19817.0,111.04,111.72,110.81,111.72,19817.0
2021-05-06 11:00:00,111.43,112.4,111.34,112.35,12298.0,111.43,112.4,111.34,112.35,12298.0
2021-05-06 11:30:00,112.34,113.82,112.04,113.76,10701.0,112.34,113.82,112.04,113.76,10701.0
2021-05-06 12:00:00,113.79,113.79,112.84,113.3,10950.0,113.79,113.79,112.84,113.3,10950.0
2021-05-06 12:30:00,113.42,113.78,113.2,113.72,9080.0,113.42,113.78,113.2,113.72,9080.0
2021-05-06 13:00:00,113.83,114.17,113.58,113.59,14185.0,113.83,114.17,113.58,113.59,14185.0
2021-05-06 13:30:00,113.73,113.76,113.4,113.61,26503.0,113.73,113.76,113.4,113.61,26503.0
2021-05-06 14:00:00,113.62,114.23,113.6,113.66,14811.0,113.62,114.23,113.6,113.66,14811.0
2021-05-06 14:30:00,113.58,114.16,113.52,113.9,13292.0,113.58,114.16,113.52,113.9,13292.0
2021-05-06 15:00:00,113.87,114.1,113.68,114.03,15205.0,113.87,114.1,113.68,114.03,15205.0
2021-05-06 15:30:00,114.0,114.59,113.79,114.38,82930.0,114.0,114.59,113.79,114.38,82930.0
2021-05-07 09:30:00,115.03,116.2,113.64,115.65,24520.0,115.03,116.2,113.64,115.65,24520.0
2021-05-07 10:00:00,115.73,116.8,115.62,116.7,47166.0,115.73,116.8,115.62,116.7,47166.0
2021-05-07 10:30:00,116.68,117.24,116.57,117.02,25931.0,116.68,117.24,116.57,117.02,25931.0
2021-05-07 11:00:00,117.22,117.51,117.08,117.2,12856.0,117.22,117.51,117.08,117.2,12856.0
2021-05-07 11:30:00,117.18,117.27,116.95,117.01,10827.0,117.18,117.27,116.95,117.01,10827.0
2021-05-07 12:00:00,117.04,117.43,117.01,117.27,23109.0,117.04,117.43,117.01,117.27,23109.0
2021-05-07 12:30:00,117.3,117.38,117.06,117.3,16921.0,117.3,117.38,117.06,117.3,16921.0
2021-05-07 13:00:00,117.3,117.33,116.93,116.94,16532.0,117.3,117.33,116.93,116.94,16532.0
2021-05-07 13:30:00,116.94,117.17,116.88,116.94,20720.0,116.94,117.17,116.88,116.94,20720.0
2021-05-07 14:00:00,116.93,117.19,116.8,117.09,22225.0,116.93,117.19,116.8,117.09,22225.0
2021-05-07 14:30:00,117.09,117.16,116.6,116.77,24678.0,117.09,117.16,116.6,116.77,24678.0
2021-05-07 15:00:00,116.75,117.18,116.75,117.08,30571.0,116.75,117.18,116.75,117.08,30571.0
2021-05-07 15:30:00,117.12,117.57,117.01,117.55,119619.0,117.12,117.57,117.01,117.55,119619.0
2021-05-10 09:30:00,117.72,118.15,116.06,117.91,59652.0,117.72,118.15,116.06,117.91,59652.0
2021-05-10 10:00:00,118.01,118.03,117.1,117.26,41143.0,118.01,118.03,117.1,117.26,41143.0
2021-05-10 10:30:00,117.15,117.51,116.71,117.44,22485.0,117.15,117.51,116.71,117.44,22485.0
2021-05-10 11:00:00,117.43,118.19,117.3,118.15,23951.0,117.43,118.19,117.3,118.15,23951.0
2021-05-10 11:30:00,118.17,118.38,117.78,118.27,20794.0,118.17,118.38,117.78,118.27,20794.0
2021-05-10 12:00:00,118.32,118.59,118.16,118.29,27259.0,118.32,118.59,118.16,118.29,27259.0
2021-05-10 12:30:00,118.39,118.57,118.24,118.56,11305.0,118.39,118.57,118.24,118.56,11305.0
2021-05-10 13:00:00,118.54,118.55,117.95,117.95,18388.0,118.54,118.55,117.95,117.95,18388.0
2021-05-10 13:30:00,117.89,118.02,117.64,117.68,17407.0,117.89,118.02,117.64,117.68,17407.0
2021-05-10 14:00:00,117.59,117.59,117.17,117.33,15646.0,117.59,117.59,117.17,117.33,15646.0
2021-05-10 14:30:00,117.32,117.49,116.88,117.06,17668.0,117.32,117.49,116.88,117.06,17668.0
2021-05-10 15:00:00,117.05,117.58,117.05,117.53,20376.0,117.05,117.58,117.05,117.53,20376.0
2021-05-10 15:30:00,117.5,117.8,117.15,117.17,85904.0,117.5,117.8,117.15,117.17,85904.0
2021-05-11 09:30:00,115.08,116.57,114.45,116.35,26593.0,115.08,116.57,114.45,116.35,26593.0
2021-05-11 10:00:00,116.55,117.0,115.17,115.4,23415.0,116.55,117.0,115.17,115.4,23415.0
2021-05-11 10:30:00,115.34,115.57,114.1,114.69,46238.0,115.34,115.57,114.1,114.69,46238.0
2021-05-11 11:00:00,114.8,115.69,114.44,115.65,43460.0,114.8,115.69,114.44,115.65,43460.0
2021-05-11 11:30:00,115.63,115.86,115.44,115.7,22348.0,115.63,115.86,115.44,115.7,22348.0
2021-05-11 12:00:00,115.6,115.79,115.48,115.61,15657.0,115.6,115.79,115.48,115.61,15657.0
2021-05-11 12:30:00,115.73,115.74,115.01,115.1,12137.0,115.73,115.74,115.01,115.1,12137.0
2021-05-11 13:00:00,115.07,115.73,115.06,115.64,21519.0,115.07,115.73,115.06,115.64,21519.0
2021-05-11 13:30:00,115.69,116.14,115.65,116.05,32236.0,115.69,116.14,115.65,116.05,32236.0
2021-05-11 14:00:00,116.17,116.83,116.17,116.78,36155.0,116.17,116.83,116.17,116.78,36155.0
2021-05-11 14:30:00,116.77,116.77,115.9,115.91,29805.0,116.77,116.77,115.9,115.91,29805.0
2021-05-11 15:00:00,115.97,116.19,115.51,116.01,36854.0,115.97,116.19,115.51,116.01,36854.0
2021-05-11 15:30:00,116.03,116.03,115.02,115.33,79776.0,116.03,116.03,115.02,115.33,79776.0
2021-05-12 09:30:00,114.09,114.95,113.72,114.84,24881.0,114.09,114.95,113.72,114.84,24881.0
2021-05-12 10:00:00,114.93,115.44,114.39,114.39,44185.0,114.93,115.44,114.39,114.39,44185.0
2021-05-12 10:30:00,114.33,114.52,113.95,114.47,41850.0,114.33,114.52,113.95,114.47,41850.0
2021-05-12 11:00:00,114.46,115.03,114.45,114.76,50406.0,114.46,115.03,114.45,114.76,50406.0
2021-05-12 11:30:00,114.76,115.05,113.81,113.81,117132.0,114.76,115.05,113.81,113.81,117132.0
2021-05-12 12:00:00,113.81,114.08,113.18,114.06,13653.0,113.81,114.08,113.18,114.06,13653.0
2021-05-12 12:30:00,114.06,114.2,113.62,114.1,12952.0,114.06,114.2,113.62,114.1,12952.0
2021-05-12 13:00:00,114.21,114.69,114.1,114.43,14242.0,114.21,114.69,114.1,114.43,14242.0
2021-05-12 13:30:00,114.35,114.55,114.06,114.33,16144.0,114.35,114.55,114.06,114.33,16144.0
2021-05-12 14:00:00,114.31,114.31,113.68,113.86,15410.0,114.31,114.31,113.68,113.86,15410.0
2021-05-12 14:30:00,113.86,113.92,113.54,113.79,20094.0,113.86,113.92,113.54,113.79,20094.0
2021-05-12 15:00:00,113.58,113.63,112.98,113.22,18779.0,113.58,113.63,112.98,113.22,18779.0
2021-05-12 15:30:00,113.13,113.63,112.81,112.86,73105.0,113.13,113.63,112.81,112.86,73105.0
2021-05-13 09:30:00,113.64,116.52,113.55,116.15,52809.0,113.64,116.52,113.55,116.15,52809.0
2021-05-13 10:00:00,116.05,116.61,115.72,116.27,26938.0,116.05,116.61,115.72,116.27,26938.0
2021-05-13 10:30:00,116.43,116.54,115.95,116.44,11648.0,116.43,116.54,115.95,116.44,11648.0
2021-05-13 11:00:00,116.44,116.44,115.58,115.64,11766.0,116.44,116.44,115.58,115.64,11766.0
2021-05-13 11:30:00,115.64,115.85,115.47,115.65,10308.0,115.64,115.85,115.47,115.65,10308.0
2021-05-13 12:00:00,115.67,116.1,115.59,115.97,13326.0,115.67,116.1,115.59,115.97,13326.0
2021-05-13 12:30:00,116.08,116.34,115.69,115.87,10144.0,116.08,116.34,115.69,115.87,10144.0
2021-05-13 13:00:00,115.87,116.46,115.66,116.15,9074.0,115.87,116.46,115.66,116.15,9074.0
2021-05-13 13:30:00,116.21,116.41,115.78,116.36,10306.0,116.21,116.41,115.78,116.36,10306.0
2021-05-13 14:00:00,116.37,117.11,116.37,117.06,14403.0,116.37,117.11,116.37,117.06,14403.0
2021-05-13 14:30:00,117.24,117.49,116.98,116.99,17354.0,117.24,117.49,116.98,116.99,17354.0
2021-05-13 15:00:00,116.99,117.04,116.66,116.95,36304.0,116.99,117.04,116.66,116.95,36304.0
2021-05-13 15:30:00,117.0,117.03,116.24,116.3,79201.0,117.0,117.03,116.24,116.3,79201.0
2021-05-14 09:30:00,116.98,117.6,115.93,117.51,27354.0,116.98,117.6,115.93,117.51,27354.0
2021-05-14 10:00:00,117.49,117.6,116.83,117.42,14927.0,117.49,117.6,116.83,117.42,14927.0
2021-05-14 10:30:00,117.58,117.84,117.36,117.6,21479.0,117.58,117.84,117.36,117.6,21479.0
2021-05-14 11:00:00,117.62,117.75,117.33,117.7,16739.0,117.62,117.75,117.33,117.7,16739.0
2021-05-14 11:30:00,117.8,118.16,117.74,118.13,14332.0,117.8,118.16,117.74,118.13,14332.0
2021-05-14 12:00:00,118.12,118.31,117.9,118.29,12270.0,118.12,118.31,117.9,118.29,12270.0
2021-05-14 12:30:00,118.35,118.69,118.33,118.6,13602.0,118.35,118.69,118.33,118.6,13602.0
2021-05-14 13:00:00,118.56,118.89,118.41,118.83,15115.0,118.56,118.89,118.41,118.83,15115.0
2021-05-14 13:30:00,118.85,119.07,118.61,119.0,15850.0,118.85,119.07,118.61,119.0,15850.0
2021-05-14 14:00:00,119.0,119.29,118.91,119.21,11831.0,119.0,119.29,118.91,119.21,11831.0
2021-05-14 14:30:00,119.3,119.42,119.05,119.23,18985.0,119.3,119.42,119.05,119.23,18985.0
2021-05-14 15:00:00,119.25,119.25,118.95,119.01,19831.0,119.25,119.25,118.95,119.01,19831.0
2021-05-14 15:30:00,119.01,119.13,118.81,119.02,64886.0,119.01,119.13,118.81,119.02,64886.0
2021-05-17 09:30:00,118.6,119.09,117.54,117.95,11327.0,118.6,119.09,117.54,117.95,11327.0
2021-05-17 10:00:00,117.82,119.54,117.69,119.07,27377.0,117.82,119.54,117.69,119.07,27377.0
2021-05-17 10:30:00,118.98,119.76,118.2,119.47,28553.0,118.98,119.76,118.2,119.47,28553.0
2021-05-17 11:00:00,119.68,119.94,119.25,119.85,10668.0,119.68,119.94,119.25,119.85,10668.0
2021-05-17 11:30:00,119.9,120.26,119.58,120.06,20681.0,119.9,120.26,119.58,120.06,20681.0
2021-05-17 12:00:00,119.97,120.37,119.86,120.34,16280.0,119.97,120.37,119.86,120.34,16280.0
2021-05-17 12:30:00,120.35,120.5,120.21,120.46,21541.0,120.35,120.5,120.21,120.46,21541.0
2021-05-17 13:00:00,120.46,120.58,120.13,120.26,19049.0,120.46,120.58,120.13,120.26,19049.0
2021-05-17 13:30:00,120.33,120.9,120.23,120.9,17423.0,120.33,120.9,120.23,120.9,17423.0
2021-05-17 14:00:00,120.83,121.02,120.73,120.96,16304.0,120.83,121.02,120.73,120.96,16304.0
2021-05-17 14:30:00,120.99,121.21,120.84,121.18,15366.0,120.99,121.21,120.84,121.18,15366.0
2021-05-17 15:00:00,121.22,121.33,120.87,121.16,17392.0,121.22,121.33,120.87,121.16,17392.0
2021-05-17 15:30:00,121.21,121.59,121.11,121.25,73604.0,121.21,121.59,121.11,121.25,73604.0
2021-05-18 09:30:00,121.93,121.93,120.25,120.77,20861.0,121.93,121.93,120.25,120.77,20861.0
2021-05-18 10:00:00,120.76,120.76,119.11,119.85,26413.0,120.76,120.76,119.11,119.85,26413.0
2021-05-18 10:30:00,119.81,120.0,119.38,119.79,20089.0,119.81,120.0,119.38,119.79,20089.0
2021-05-18 11:00:00,119.81,120.33,119.67,120.12,23711.0,119.81,120.33,119.67,120.12,23711.0
2021-05-18 11:30:00,120.12,120.13,119.79,119.95,13735.0,120.12,120.13,119.79,119.95,13735.0
2021-05-18 12:00:00,119.9,120.17,119.79,120.14,9755.0,119.9,120.17,119.79,120.14,9755.0
2021-05-18 12:30:00,120.14,120.39,120.11,120.21,14878.0,120.14,120.39,120.11,120.21,14878.0
2021-05-18 13:00:00,120.1,120.13,119.81,119.91,7866.0,120.1,120.13,119.81,119.91,7866.0
2021-05-18 13:30:00,119.94,120.07,119.8,120.03,13238.0,119.94,120.07,119.8,120.03,13238.0
2021-05-18 14:00:00,120.03,120.19,119.82,119.95,15032.0,120.03,120.19,119.82,119.95,15032.0
2021-05-18 14:30:00,120.02,120.03,119.53,119.91,20175.0,120.02,120.03,119.53,119.91,20175.0
2021-05-18 15:00:00,119.93,120.17,119.85,120.13,15174.0,119.93,120.17,119.85,120.13,15174.0
2021-05-18 15:30:00,120.14,120.56,119.28,119.37,68568.0,120.14,120.56,119.28,119.37,68568.0
2021-05-19 09:30:00,117.16,118.2,116.69,118.18,45044.0,117.16,118.2,116.69,118.18,45044.0
2021-05-19 10:00:00,118.21,118.3,116.76,117.42,17635.0,118.21,118.3,116.76,117.42,17635.0
2021-05-19 10:30:00,117.34,117.66,116.93,117.53,19887.0,117.34,117.66,116.93,117.53,19887.0
2021-05-19 11:00:00,117.48,118.3,117.04,118.26,16756.0,117.48,118.3,117.04,118.26,16756.0
2021-05-19 11:30:00,118.13,118.85,118.12,118.78,16376.0,118.13,118.85,118.12,118.78,16376.0
2021-05-19 12:00:00,118.75,119.25,118.58,119.04,30019.0,118.75,119.25,118.58,119.04,30019.0
2021-05-19 12:30:00,119.13,119.46,118.98,119.45,12993.0,119.13,119.46,118.98,119.45,12993.0
2021-05-19 13:00:00,119.51,120.5,119.42,120.14,29521.0,119.51,120.5,119.42,120.14,29521.0
2021-05-19 13:30:00,120.21,120.21,119.52,119.98,11489.0,120.21,120.21,119.52,119.98,11489.0
2021-05-19 14:00:00,119.97,120.03,118.88,119.8,14412.0,119.97,120.03,118.88,119.8,14412.0
2021-05-19 14:30:00,119.98,120.19,119.21,119.26,22241.0,119.98,120.19,119.21,119.26,22241.0
2021-05-19 15:00:00,119.36,120.27,119.22,120.22,13150.0,119.36,120.27,119.22,120.22,13150.0
2021-05-19 15:30:00,120.19,120.25,119.52,120.25,44924.0,120.19,120.25,119.52,120.25,44924.0
2021-05-20 09:30:00,120.74,121.04,119.46,119.89,16056.0,120.74,121.04,119.46,119.89,16056.0
2021-05-20 10:00:00,120.06,120.38,119.46,119.65,8867.0,120.06,120.38,119.46,119.65,8867.0
2021-05-20 10:30:00,119.54,119.74,119.5,119.62,15218.0,119.54,119.74,119.5,119.62,15218.0
2021-05-20 11:00:00,119.59,119.74,119.38,119.66,21517.0,119.59,119.74,119.38,119.66,21517.0
2021-05-20 11:30:00,119.72,120.42,119.67,120.36,25588.0,119.72,120.42,119.67,120.36,25588.0
2021-05-20 12:00:00,120.36,120.4,120.19,120.19,8369.0,120.36,120.4,120.19,120.19,8369.0
2021-05-20 12:30:00,120.18,120.34,120.08,120.25,19298.0,120.18,120.34,120.08,120.25,19298.0
2021-05-20 13:00:00,120.26,120.58,120.23,120.5,10217.0,120.26,120.58,120.23,120.5,10217.0
2021-05-20 13:30:00,120.46,120.65,120.33,120.46,18776.0,120.46,120.65,120.33,120.46,18776.0
2021-05-20 14:00:00,120.61,120.78,120.41,120.78,17515.0,120.61,120.78,120.41,120.78,17515.0
2021-05-20 14:30:00,120.79,120.79,120.47,120.75,17776.0,120.79,120.79,120.47,120.75,17776.0
2021-05-20 15:00:00,120.74,121.2,120.66,121.07,21750.0,120.74,121.2,120.66,121.07,21750.0
2021-05-20 15:30:00,121.13,121.36,120.88,121.02,43658.0,121.13,121.36,120.88,121.02,43658.0
2021-05-21 09:30:00,121.35,123.0,121.27,122.9,19808.0,121.35,123.0,121.27,122.9,19808.0
2021-05-21 10:00:00,122.86,122.9,121.95,122.21,18595.0,122.86,122.9,121.95,122.21,18595.0
2021-05-21 10:30:00,122.26,122.44,121.79,122.44,9427.0,122.26,122.44,121.79,122.44,9427.0
2021-05-21 11:00:00,122.54,122.75,122.08,122.09,11264.0,122.54,122.75,122.08,122.09,11264.0
2021-05-21 11:30:00,122.06,122.34,121.94,121.94,6553.0,122.06,122.34,121.94,121.94,6553.0
2021-05-21 12:00:00,121.94,122.12,121.78,121.97,6765.0,121.94,122.12,121.78,121.97,6765.0
2021-05-21 12:30:00,122.02,122.14,121.61,121.7,10572.0,122.02,122.14,121.61,121.7,10572.0
2021-05-21 13:00:00,121.7,122.1,121.66,121.93,6466.0,121.7,122.1,121.66,121.93,6466.0
2021-05-21 13:30:00,122.02,122.29,122.02,122.23,9655.0,122.02,122.29,122.02,122.23,9655.0
2021-05-21 14:00:00,122.26,122.53,122.11,122.3,12200.0,122.26,122.53,122.11,122.3,12200.0
2021-05-21 14:30:00,122.36,122.46,122.16,122.36,10241.0,122.36,122.46,122.16,122.36,10241.0
2021-05-21 15:00:00,122.36,122.63,122.3,122.53,14535.0,122.36,122.63,122.3,122.53,14535.0
2021-05-21 15:30:00,122.53,122.53,122.02,122.08,53373.0,122.53,122.53,122.02,122.08,53373.0
2021-05-24 09:30:00,123.4,123.98,123.22,123.98,21897.0,123.4,123.98,123.22,123.98,21897.0
2021-05-24 10:00:00,124.12,124.35,123.78,123.98,16857.0,124.12,124.35,123.78,123.98,16857.0
2021-05-24 10:30:00,123.94,124.21,123.84,123.95,16200.0,123.94,124.21,123.84,123.95,16200.0
2021-05-24 11:00:00,123.98,124.1,123.78,123.98,14398.0,123.98,124.1,123.78,123.98,14398.0
2021-05-24 11:30:00,124.01,124.1,123.87,123.87,14252.0,124.01,124.1,123.87,123.87,14252.0
2021-05-24 12:00:00,123.87,123.97,123.7,123.72,6774.0,123.87,123.97,123.7,123.72,6774.0
2021-05-24 12:30:00,123.72,123.78,123.56,123.59,12198.0,123.72,123.78,123.56,123.59,12198.0
2021-05-24 13:00:00,123.68,124.02,123.59,124.01,6876.0,123.68,124.02,123.59,124.01,6876.0
2021-05-24 13:30:00,124.01,124.12,123.96,124.07,5310.0,124.01,124.12,123.96,124.07,5310.0
2021-05-24 14:00:00,124.12,124.12,123.8,124.01,6990.0,124.12,124.12,123.8,124.01,6990.0
2021-05-24 14:30:00,124.04,124.2,124.04,124.14,8616.0,124.04,124.2,124.04,124.14,8616.0
2021-05-24 15:00:00,124.16,124.23,123.97,124.06,13576.0,124.16,124.23,123.97,124.06,13576.0
2021-05-24 15:30:00,124.05,124.09,123.35,123.64,48412.0,124.05,124.09,123.35,123.64,48412.0
2021-05-25 09:30:00,124.11,124.76,123.35,123.5,27705.0,124.11,124.76,123.35,123.5,27705.0
2021-05-25 10:00:00,123.49,124.07,123.14,123.83,13262.0,123.49,124.07,123.14,123.83,13262.0
2021-05-25 10:30:00,123.92,124.01,123.63,123.63,15215.0,123.92,124.01,123.63,123.63,15215.0
2021-05-25 11:00:00,123.6,123.6,123.0,123.03,12135.0,123.6,123.6,123.0,123.03,12135.0
2021-05-25 11:30:00,123.02,123.56,122.96,123.56,7968.0,123.02,123.56,122.96,123.56,7968.0
2021-05-25 12:00:00,123.55,123.75,123.44,123.68,7464.0,123.55,123.75,123.44,123.68,7464.0
2021-05-25 12:30:00,123.69,123.69,123.38,123.43,6811.0,123.69,123.69,123.38,123.43,6811.0
2021-05-25 13:00:00,123.43,123.64,123.22,123.53,8813.0,123.43,123.64,123.22,123.53,8813.0
2021-05-25 13:30:00,123.59,123.6,123.37,123.48,6566.0,123.59,123.6,123.37,123.48,6566.0
2021-05-25 14:00:00,123.43,123.44,123.14,123.22,10571.0,123.43,123.44,123.14,123.22,10571.0
2021-05-25 14:30:00,123.14,123.21,122.45,122.51,19445.0,123.14,123.21,122.45,122.51,19445.0
2021-05-25 15:00:00,122.5,122.87,122.43,122.76,14554.0,122.5,122.87,122.43,122.76,14554.0
2021-05-25 15:30:00,122.69,122.69,121.9,122.01,91696.0,122.69,122.69,121.9,122.01,91696.0
2021-05-26 09:30:00,122.04,123.21,121.75,121.75,30200.0,122.04,123.21,121.75,121.75,30200.0
2021-05-26 10:00:00,121.75,122.43,121.52,122.42,74119.0,121.75,122.43,121.52,122.42,74119.0
2021-05-26 10:30:00,122.45,122.53,121.91,122.26,13921.0,122.45,122.53,121.91,122.26,13921.0
2021-05-26 11:00:00,122.16,122.27,121.74,121.76,16053.0,122.16,122.27,121.74,121.76,16053.0
2021-05-26 11:30:00,121.79,122.05,121.69,121.92,9212.0,121.79,122.05,121.69,121.92,9212.0
2021-05-26 12:00:00,121.92,122.21,121.92,122.04,7750.0,121.92,122.21,121.92,122.04,7750.0
2021-05-26 12:30:00,122.07,122.2,122.06,122.06,6865.0,122.07,122.2,122.06,122.06,6865.0
2021-05-26 13:00:00,122.05,122.39,121.94,122.34,7980.0,122.05,122.39,121.94,122.34,7980.0
2021-05-26 13:30:00,122.3,122.31,121.69,121.84,25449.0,122.3,122.31,121.69,121.84,25449.0
2021-05-26 14:00:00,121.84,122.23,121.72,122.22,22545.0,121.84,122.23,121.72,122.22,22545.0
2021-05-26 14:30:00,122.23,122.49,122.18,122.19,12514.0,122.23,122.49,122.18,122.19,12514.0
2021-05-26 15:00:00,122.21,122.32,122.09,122.25,27798.0,122.21,122.32,122.09,122.25,27798.0
2021-05-26 15:30:00,122.23,122.28,121.79,121.96,80526.0,122.23,122.28,121.79,121.96,80526.0
2021-05-27 09:30:00,123.01,123.26,122.19,123.16,18270.0,123.01,123.26,122.19,123.16,18270.0
2021-05-27 10:00:00,123.0,123.21,122.29,122.93,13748.0,123.0,123.21,122.29,122.93,13748.0
2021-05-27 10:30:00,122.74,123.24,122.72,123.0,26270.0,122.74,123.24,122.72,123.0,26270.0
2021-05-27 11:00:00,123.05,123.08,122.79,122.83,14497.0,123.05,123.08,122.79,122.83,14497.0
2021-05-27 11:30:00,122.73,123.02,122.7,123.0,13188.0,122.73,123.02,122.7,123.0,13188.0
2021-05-27 12:00:00,122.98,123.1,122.64,122.72,23339.0,122.98,123.1,122.64,122.72,23339.0
2021-05-27 12:30:00,122.71,122.71,122.43,122.43,16877.0,122.71,122.71,122.43,122.43,16877.0
2021-05-27 13:00:00,122.4,122.49,122.28,122.34,21681.0,122.4,122.49,122.28,122.34,21681.0
2021-05-27 13:30:00,122.34,122.44,122.26,122.31,23478.0,122.34,122.44,122.26,122.31,23478.0
2021-05-27 14:00:00,122.31,122.33,121.97,122.1,25405.0,122.31,122.33,121.97,122.1,25405.0
2021-05-27 14:30:00,122.09,122.55,122.06,122.32,20743.0,122.09,122.55,122.06,122.32,20743.0
2021-05-27 15:00:00,122.3,122.31,122.01,122.05,36344.0,122.3,122.31,122.01,122.05,36344.0
2021-05-27 15:30:00,122.05,122.08,120.97,121.24,138047.0,122.05,122.08,120.97,121.24,138047.0
2021-05-28 09:30:00,121.64,121.64,118.5,120.2,58242.0,121.64,121.64,118.5,120.2,58242.0
2021-05-28 10:00:00,120.18,120.18,119.12,119.24,30636.0,120.18,120.18,119.12,119.24,30636.0
2021-05-28 10:30:00,119.32,119.84,119.21,119.74,25093.0,119.32,119.84,119.21,119.74,25093.0
2021-05-28 11:00:00,119.79,120.39,119.77,120.1,17716.0,119.79,120.39,119.77,120.1,17716.0
2021-05-28 11:30:00,120.15,120.73,120.15,120.5,12890.0,120.15,120.73,120.15,120.5,12890.0
2021-05-28 12:00:00,120.51,120.56,120.37,120.43,15292.0,120.51,120.56,120.37,120.43,15292.0
2021-05-28 12:30:00,120.43,120.46,120.2,120.23,15073.0,120.43,120.46,120.2,120.23,15073.0
2021-05-28 13:00:00,120.25,120.58,120.25,120.56,10891.0,120.25,120.58,120.25,120.56,10891.0
2021-05-28 13:30:00,120.6,120.75,120.56,120.66,7265.0,120.6,120.75,120.56,120.66,7265.0
2021-05-28 14:00:00,120.69,120.78,120.54,120.55,8824.0,120.69,120.78,120.54,120.55,8824.0
2021-05-28 14:30:00,120.55,120.6,120.45,120.51,11808.0,120.55,120.6,120.45,120.51,11808.0
2021-05-28 15:00:00,120.47,121.04,120.46,120.95,17799.0,120.47,121.04,120.46,120.95,17799.0
2021-05-28 15:30:00,120.93,121.02,120.23,120.34,96915.0,120.93,121.02,120.23,120.34,96915.0
2021-06-01 09:30:00,121.97,121.97,120.82,121.88,33507.0,121.97,121.97,120.82,121.88,33507.0
2021-06-01 10:00:00,121.81,121.95,120.93,121.54,29509.0,121.81,121.95,120.93,121.54,29509.0
2021-06-01 10:30:00,121.57,121.71,121.23,121.4,23335.0,121.57,121.71,121.23,121.4,23335.0
2021-06-01 11:00:00,121.42,121.93,121.4,121.84,18903.0,121.42,121.93,121.4,121.84,18903.0
2021-06-01 11:30:00,121.77,122.18,121.77,121.95,12138.0,121.77,122.18,121.77,121.95,12138.0
2021-06-01 12:00:00,121.95,122.38,121.75,122.38,20244.0,121.95,122.38,121.75,122.38,20244.0
2021-06-01 12:30:00,122.38,122.39,122.16,122.27,14087.0,122.38,122.39,122.16,122.27,14087.0
2021-06-01 13:00:00,122.32,122.49,122.06,122.24,15761.0,122.32,122.49,122.06,122.24,15761.0
2021-06-01 13:30:00,122.25,122.42,121.93,121.99,30623.0,122.25,122.42,121.93,121.99,30623.0
2021-06-01 14:00:00,121.94,122.11,121.86,122.02,17952.0,121.94,122.11,121.86,122.02,17952.0
2021-06-01 14:30:00,122.02,122.23,121.93,122.2,21217.0,122.02,122.23,121.93,122.2,21217.0
2021-06-01 15:00:00,122.21,122.21,122.02,122.1,48062.0,122.21,122.21,122.02,122.1,48062.0
2021-06-01 15:30:00,122.07,122.23,121.88,121.93,69721.0,122.07,122.23,121.88,121.93,69721.0
2021-06-02 09:30:00,121.96,122.27,120.77,121.04,30432.0,121.96,122.27,120.77,121.04,30432.0
2021-06-02 10:00:00,121.04,121.27,120.78,121.21,91207.0,121.04,121.27,120.78,121.21,91207.0
2021-06-02 10:30:00,121.27,122.28,121.16,121.61,45622.0,121.27,122.28,121.16,121.61,45622.0
2021-06-02 11:00:00,121.59,122.21,121.52,121.65,23632.0,121.59,122.21,121.52,121.65,23632.0
2021-06-02 11:30:00,121.7,121.96,121.61,121.61,12173.0,121.7,121.96,121.61,121.61,12173.0
2021-06-02 12:00:00,121.58,121.86,121.38,121.38,23869.0,121.58,121.86,121.38,121.38,23869.0
2021-06-02 12:30:00,121.35,121.42,121.03,121.24,13307.0,121.35,121.42,121.03,121.24,13307.0
2021-06-02 13:00:00,121.23,121.29,121.03,121.22,13892.0,121.23,121.29,121.03,121.22,13892.0
2021-06-02 13:30:00,121.13,121.25,121.02,121.2,11239.0,121.13,121.25,121.02,121.2,11239.0
2021-06-02 14:00:00,121.28,121.5,120.98,121.37,12824.0,121.28,121.5,120.98,121.37,12824.0
2021-06-02 14:30:00,121.42,121.5,121.06,121.14,29763.0,121.42,121.5,121.06,121.14,29763.0
2021-06-02 15:00:00,121.18,121.22,121.09,121.14,29270.0,121.18,121.22,121.09,121.14,29270.0
2021-06-02 15:30:00,121.16,121.78,121.06,121.62,109286.0,121.16,121.78,121.06,121.62,109286.0
2021-06-03 09:30:00,120.81,121.06,119.89,120.15,15953.0,120.81,121.06,119.89,120.15,15953.0
2021-06-03 10:00:00,120.17,120.42,120.01,120.05,20369.0,120.17,120.42,120.01,120.05,20369.0
2021-06-03 10:30:00,120.08,120.58,119.97,120.52,46534.0,120.08,120.58,119.97,120.52,46534.0
2021-06-03 11:00:00,120.72,120.95,120.72,120.84,12230.0,120.72,120.95,120.72,120.84,12230.0
2021-06-03 11:30:00,120.8,121.02,120.77,120.86,10247.0,120.8,121.02,120.77,120.86,10247.0
2021-06-03 12:00:00,120.92,120.99,120.52,120.68,9956.0,120.92,120.99,120.52,120.68,9956.0
2021-06-03 12:30:00,120.73,120.73,120.47,120.5,7510.0,120.73,120.73,120.47,120.5,7510.0
2021-06-03 13:00:00,120.47,120.63,120.32,120.55,20149.0,120.47,120.63,120.32,120.55,20149.0
2021-06-03 13:30:00,120.57,120.64,120.39,120.53,29867.0,120.57,120.64,120.39,120.53,29867.0
2021-06-03 14:00:00,120.51,120.57,120.27,120.29,10582.0,120.51,120.57,120.27,120.29,10582.0
2021-06-03 14:30:00,120.3,120.41,120.15,120.18,24301.0,120.3,120.41,120.15,120.18,24301.0
2021-06-03 15:00:00,120.21,120.89,120.21,120.81,25826.0,120.21,120.89,120.21,120.81,25826.0
2021-06-03 15:30:00,120.84,120.99,120.58,120.68,68437.0,120.84,120.99,120.58,120.68,68437.0
2021-06-04 09:30:00,121.43,122.16,121.07,121.91,21046.0,121.43,122.16,121.07,121.91,21046.0
2021-06-04 10:00:00,121.95,122.13,121.45,121.82,21973.0,121.95,122.13,121.45,121.82,21973.0
2021-06-04 10:30:00,121.82,122.37,121.63,122.19,15725.0,121.82,122.37,121.63,122.19,15725.0
2021-06-04 11:00:00,122.18,122.24,121.92,122.08,16656.0,122.18,122.24,121.92,122.08,16656.0
2021-06-04 11:30:00,122.08,122.14,121.75,121.81,24908.0,122.08,122.14,121.75,121.81,24908.0
2021-06-04 12:00:00,121.8,121.8,121.62,121.65,11143.0,121.8,121.8,121.62,121.65,11143.0
2021-06-04 12:30:00,121.65,121.94,121.62,121.9,7720.0,121.65,121.94,121.62,121.9,7720.0
2021-06-04 13:00:00,122.06,122.09,121.83,121.84,13775.0,122.06,122.09,121.83,121.84,13775.0
2021-06-04 13:30:00,121.83,121.92,121.79,121.9,11548.0,121.83,121.92,121.79,121.9,11548.0
2021-06-04 14:00:00,121.92,122.11,121.86,122.09,11451.0,121.92,122.11,121.86,122.09,11451.0
2021-06-04 14:30:00,122.1,122.29,121.97,122.06,20568.0,122.1,122.29,121.97,122.06,20568.0
2021-06-04 15:00:00,122.09,122.17,121.98,121.98,19780.0,122.09,122.17,121.98,121.98,19780.0
2021-06-04 15:30:00,122.02,122.21,121.94,122.07,87534.0,122.02,122.21,121.94,122.07,87534.0
2021-06-07 09:30:00,121.96,122.48,121.8,122.34,13146.0,121.96,122.48,121.8,122.34,13146.0
2021-06-07 10:00:00,122.33,122.34,121.51,121.51,13857.0,122.33,122.34,121.51,121.51,13857.0
2021-06-07 10:30:00,121.38,121.53,121.09,121.13,23542.0,121.38,121.53,121.09,121.13,23542.0
2021-06-07 11:00:00,121.11,121.18,120.62,120.63,22718.0,121.11,121.18,120.62,120.63,22718.0
2021-06-07 11:30:00,120.67,120.76,120.31,120.32,19193.0,120.67,120.76,120.31,120.32,19193.0
2021-06-07 12:00:00,120.32,120.63,120.3,120.63,13596.0,120.32,120.63,120.3,120.63,13596.0
2021-06-07 12:30:00,120.66,120.74,120.4,120.4,13290.0,120.66,120.74,120.4,120.4,13290.0
2021-06-07 13:00:00,120.37,120.57,120.37,120.45,20654.0,120.37,120.57,120.37,120.45,20654.0
2021-06-07 13:30:00,120.47,120.47,120.18,120.41,15468.0,120.47,120.47,120.18,120.41,15468.0
2021-06-07 14:00:00,120.42,120.62,120.2,120.21,23387.0,120.42,120.62,120.2,120.21,23387.0
2021-06-07 14:30:00,120.19,120.36,119.99,120.19,33459.0,120.19,120.36,119.99,120.19,33459.0
2021-06-07 15:00:00,120.21,120.78,120.21,120.59,52671.0,120.21,120.78,120.21,120.59,52671.0
2021-06-07 15:30:00,120.56,120.92,120.5,120.9,113441.0,120.56,120.92,120.5,120.9,113441.0
2021-06-08 09:30:00,121.24,121.27,120.46,120.77,27396.0,121.24,121.27,120.46,120.77,27396.0
2021-06-08 10:00:00,120.76,120.9,120.49,120.83,31261.0,120.76,120.9,120.49,120.83,31261.0
2021-06-08 10:30:00,120.98,121.26,120.61,120.74,48689.0,120.98,121.26,120.61,120.74,48689.0
2021-06-08 11:00:00,120.72,120.96,120.5,120.54,28492.0,120.72,120.96,120.5,120.54,28492.0
2021-06-08 11:30:00,120.55,121.58,120.45,121.5,67056.0,120.55,121.58,120.45,121.5,67056.0
2021-06-08 12:00:00,121.54,121.96,121.54,121.73,19690.0,121.54,121.96,121.54,121.73,19690.0
2021-06-08 12:30:00,121.83,121.84,121.35,121.41,7426.0,121.83,121.84,121.35,121.41,7426.0
2021-06-08 13:00:00,121.41,121.75,121.41,121.61,14810.0,121.41,121.75,121.41,121.61,14810.0
2021-06-08 13:30:00,121.63,121.92,121.54,121.59,12389.0,121.63,121.92,121.54,121.59,12389.0
2021-06-08 14:00:00,121.57,121.81,121.56,121.78,12017.0,121.57,121.81,121.56,121.78,12017.0
2021-06-08 14:30:00,121.78,121.97,121.63,121.95,10175.0,121.78,121.97,121.63,121.95,10175.0
2021-06-08 15:00:00,121.95,122.09,121.8,122.09,12989.0,121.95,122.09,121.8,122.09,12989.0
2021-06-08 15:30:00,122.08,122.47,122.07,122.3,69668.0,122.08,122.47,122.07,122.3,69668.0
2021-06-09 09:30:00,122.46,122.46,121.39,121.61,17028.0,122.46,122.46,121.39,121.61,17028.0
2021-06-09 10:00:00,121.64,122.28,121.64,121.97,16035.0,121.64,122.28,121.64,121.97,16035.0
2021-06-09 10:30:00,122.0,122.19,121.75,121.79,10439.0,122.0,122.19,121.75,121.79,10439.0
2021-06-09 11:00:00,121.83,122.25,121.8,122.22,15953.0,121.83,122.25,121.8,122.22,15953.0
2021-06-09 11:30:00,122.23,122.46,121.96,122.01,20160.0,122.23,122.46,121.96,122.01,20160.0
2021-06-09 12:00:00,122.04,122.14,121.89,121.94,9861.0,122.04,122.14,121.89,121.94,9861.0
2021-06-09 12:30:00,121.91,122.0,121.87,121.96,8008.0,121.91,122.0,121.87,121.96,8008.0
2021-06-09 13:00:00,121.96,122.18,121.89,122.15,11330.0,121.96,122.18,121.89,122.15,11330.0
2021-06-09 13:30:00,122.12,122.24,121.98,122.08,16714.0,122.12,122.24,121.98,122.08,16714.0
2021-06-09 14:00:00,122.03,122.1,121.78,121.96,12775.0,122.03,122.1,121.78,121.96,12775.0
2021-06-09 14:30:00,121.93,122.05,121.69,122.05,15719.0,121.93,122.05,121.69,122.05,15719.0
2021-06-09 15:00:00,122.02,122.02,121.56,121.64,20918.0,122.02,122.02,121.56,121.64,20918.0
2021-06-09 15:30:00,121.58,121.66,121.08,121.11,71048.0,121.58,121.66,121.08,121.11,71048.0
2021-06-10 09:30:00,121.73,122.3,121.21,121.54,19748.0,121.73,122.3,121.21,121.54,19748.0
2021-06-10 10:00:00,121.54,121.79,120.76,121.19,16668.0,121.54,121.79,120.76,121.19,16668.0
2021-06-10 10:30:00,121.13,121.14,120.37,120.67,11869.0,121.13,121.14,120.37,120.67,11869.0
2021-06-10 11:00:00,120.67,120.8,120.5,120.54,13559.0,120.67,120.8,120.5,120.54,13559.0
2021-06-10 11:30:00,120.58,120.72,120.48,120.53,25259.0,120.58,120.72,120.48,120.53,25259.0
2021-06-10 12:00:00,120.63,121.03,120.62,120.97,7121.0,120.63,121.03,120.62,120.97,7121.0
2021-06-10 12:30:00,121.0,121.36,120.97,121.3,7142.0,121.0,121.36,120.97,121.3,7142.0
2021-06-10 13:00:00,121.34,121.59,121.29,121.56,6832.0,121.34,121.59,121.29,121.56,6832.0
2021-06-10 13:30:00,121.51,121.51,121.23,121.3,7915.0,121.51,121.51,121.23,121.3,7915.0
2021-06-10 14:00:00,121.3,121.36,121.11,121.36,5592.0,121.3,121.36,121.11,121.36,5592.0
2021-06-10 14:30:00,121.41,121.43,121.24,121.34,11203.0,121.41,121.43,121.24,121.34,11203.0
2021-06-10 15:00:00,121.31,121.85,121.23,121.69,41960.0,121.31,121.85,121.23,121.69,41960.0
2021-06-10 15:30:00,121.66,121.7,121.15,121.19,57689.0,121.66,121.7,121.15,121.19,57689.0
2021-06-11 09:30:00,122.01,122.44,121.35,121.7,17501.0,122.01,122.44,121.35,121.7,17501.0
2021-06-11 10:00:00,121.7,121.92,121.37,121.44,23629.0,121.7,121.92,121.37,121.44,23629.0
2021-06-11 10:30:00,121.48,121.88,121.23,121.38,14558.0,121.48,121.88,121.23,121.38,14558.0
2021-06-11 11:00:00,121.34,121.42,121.25,121.34,9724.0,121.34,121.42,121.25,121.34,9724.0
2021-06-11 11:30:00,121.4,121.42,121.22,121.23,20236.0,121.4,121.42,121.22,121.23,20236.0
2021-06-11 12:00:00,121.25,121.31,121.09,121.15,15452.0,121.25,121.31,121.09,121.15,15452.0
2021-06-11 12:30:00,121.13,121.27,121.13,121.27,11680.0,121.13,121.27,121.13,121.27,11680.0
2021-06-11 13:00:00,121.25,121.36,121.18,121.24,19238.0,121.25,121.36,121.18,121.24,19238.0
2021-06-11 13:30:00,121.23,121.24,120.91,120.94,12625.0,121.23,121.24,120.91,120.94,12625.0
2021-06-11 14:00:00,120.93,120.97,120.82,120.9,12692.0,120.93,120.97,120.82,120.9,12692.0
2021-06-11 14:30:00,120.91,121.12,120.89,121.0,14939.0,120.91,121.12,120.89,121.0,14939.0
2021-06-11 15:00:00,121.0,121.0,120.71,120.73,18738.0,121.0,121.0,120.71,120.73,18738.0
2021-06-11 15:30:00,120.73,121.05,120.67,120.89,90064.0,120.73,121.05,120.67,120.89,90064.0
2021-06-14 09:30:00,120.81,121.28,120.26,120.67,31798.0,120.81,121.28,120.26,120.67,31798.0
2021-06-14 10:00:00,120.59,120.99,120.59,120.76,23178.0,120.59,120.99,120.59,120.76,23178.0
2021-06-14 10:30:00,120.77,121.06,120.47,121.02,12461.0,120.77,121.06,120.47,121.02,12461.0
2021-06-14 11:00:00,121.06,121.09,120.14,120.18,14709.0,121.06,121.09,120.14,120.18,14709.0
2021-06-14 11:30:00,120.26,120.3,119.76,119.77,11419.0,120.26,120.3,119.76,119.77,11419.0
2021-06-14 12:00:00,119.86,120.25,119.78,120.2,15387.0,119.86,120.25,119.78,120.2,15387.0
2021-06-14 12:30:00,120.2,120.24,119.97,119.98,14309.0,120.2,120.24,119.97,119.98,14309.0
2021-06-14 13:00:00,119.97,119.97,119.55,119.57,13886.0,119.97,119.97,119.55,119.57,13886.0
2021-06-14 13:30:00,119.62,119.63,119.32,119.44,11526.0,119.62,119.63,119.32,119.44,11526.0
2021-06-14 14:00:00,119.47,119.53,119.32,119.39,18715.0,119.47,119.53,119.32,119.39,18715.0
2021-06-14 14:30:00,119.39,119.55,119.3,119.55,13049.0,119.39,119.55,119.3,119.55,13049.0
2021-06-14 15:00:00,119.54,119.54,119.32,119.32,26644.0,119.54,119.54,119.32,119.32,26644.0
2021-06-14 15:30:00,119.33,119.42,119.18,119.42,78753.0,119.33,119.42,119.18,119.42,78753.0
2021-06-15 09:30:00,119.46,119.64,118.62,118.65,15378.0,119.46,119.64,118.62,118.65,15378.0
2021-06-15 10:00:00,118.61,118.79,117.98,118.22,28230.0,118.61,118.79,117.98,118.22,28230.0
2021-06-15 10:30:00,118.26,118.55,118.01,118.51,17531.0,118.26,118.55,118.01,118.51,17531.0
2021-06-15 11:00:00,118.57,118.81,118.57,118.65,14659.0,118.57,118.81,118.57,118.65,14659.0
2021-06-15 11:30:00,118.62,118.62,118.19,118.26,16239.0,118.62,118.62,118.19,118.26,16239.0
2021-06-15 12:00:00,118.29,119.03,118.29,118.94,13161.0,118.29,119.03,118.29,118.94,13161.0
2021-06-15 12:30:00,118.94,119.16,118.87,119.16,13224.0,118.94,119.16,118.87,119.16,13224.0
2021-06-15 13:00:00,119.16,119.28,119.02,119.14,12317.0,119.16,119.28,119.02,119.14,12317.0
2021-06-15 13:30:00,119.14,119.34,119.11,119.31,7647.0,119.14,119.34,119.11,119.31,7647.0
2021-06-15 14:00:00,119.34,119.45,119.14,119.21,11120.0,119.34,119.45,119.14,119.21,11120.0
2021-06-15 14:30:00,119.22,119.25,119.02,119.25,12535.0,119.22,119.25,119.02,119.25,12535.0
2021-06-15 15:00:00,119.24,119.24,118.86,118.9,16173.0,119.24,119.24,118.86,118.9,16173.0
2021-06-15 15:30:00,118.77,118.97,118.6,118.91,67965.0,118.77,118.97,118.6,118.91,67965.0
2021-06-16 09:30:00,118.57,118.57,117.21,117.53,21548.0,118.57,118.57,117.21,117.53,21548.0
2021-06-16 10:00:00,117.53,117.53,117.15,117.29,20430.0,117.53,117.53,117.15,117.29,20430.0
2021-06-16 10:30:00,117.32,118.04,117.25,117.88,20011.0,117.32,118.04,117.25,117.88,20011.0
2021-06-16 11:00:00,117.85,118.38,117.84,118.38,15525.0,117.85,118.38,117.84,118.38,15525.0
2021-06-16 11:30:00,118.45,118.46,118.24,118.24,15759.0,118.45,118.46,118.24,118.24,15759.0
2021-06-16 12:00:00,118.27,118.28,117.81,117.81,13684.0,118.27,118.28,117.81,117.81,13684.0
2021-06-16 12:30:00,117.8,117.94,117.73,117.8,12231.0,117.8,117.94,117.73,117.8,12231.0
2021-06-16 13:00:00,117.81,117.81,117.4,117.41,10770.0,117.81,117.81,117.4,117.41,10770.0
2021-06-16 13:30:00,117.42,117.56,117.22,117.44,12351.0,117.42,117.56,117.22,117.44,12351.0
2021-06-16 14:00:00,117.4,117.4,116.67,117.24,14980.0,117.4,117.4,116.67,117.24,14980.0
2021-06-16 14:30:00,117.18,117.25,116.57,116.94,29182.0,117.18,117.25,116.57,116.94,29182.0
2021-06-16 15:00:00,116.94,117.37,116.72,117.18,33404.0,116.94,117.37,116.72,117.18,33404.0
2021-06-16 15:30:00,117.2,117.51,116.99,117.04,73020.0,117.2,117.51,116.99,117.04,73020.0
2021-06-17 09:30:00,117.2,117.2,115.75,115.9,22965.0,117.2,117.2,115.75,115.9,22965.0
2021-06-17 10:00:00,115.96,116.24,115.02,115.03,32326.0,115.96,116.24,115.02,115.03,32326.0
2021-06-17 10:30:00,115.14,115.52,114.95,115.1,48937.0,115.14,115.52,114.95,115.1,48937.0
2021-06-17 11:00:00,115.11,115.28,114.39,114.72,48622.0,115.11,115.28,114.39,114.72,48622.0
2021-06-17 11:30:00,114.76,115.4,114.73,114.85,35820.0,114.76,115.4,114.73,114.85,35820.0
2021-06-17 12:00:00,114.8,114.8,114.21,114.42,73647.0,114.8,114.8,114.21,114.42,73647.0
2021-06-17 12:30:00,114.39,114.52,114.11,114.52,20040.0,114.39,114.52,114.11,114.52,20040.0
2021-06-17 13:00:00,114.57,115.36,114.51,115.35,23381.0,114.57,115.36,114.51,115.35,23381.0
2021-06-17 13:30:00,115.35,115.4,115.03,115.13,40554.0,115.35,115.4,115.03,115.13,40554.0
2021-06-17 14:00:00,115.1,115.24,114.97,115.11,38330.0,115.1,115.24,114.97,115.11,38330.0
2021-06-17 14:30:00,115.06,115.12,114.75,114.95,32994.0,115.06,115.12,114.75,114.95,32994.0
2021-06-17 15:00:00,114.96,115.06,114.82,114.93,26082.0,114.96,115.06,114.82,114.93,26082.0
2021-06-17 15:30:00,114.94,115.26,114.51,114.51,101492.0,114.94,115.26,114.51,114.51,101492.0
2021-06-18 09:30:00,112.41,112.78,111.01,111.47,117286.0,112.41,112.78,111.01,111.47,117286.0
2021-06-18 10:00:00,111.45,111.58,110.48,110.5,36024.0,111.45,111.58,110.48,110.5,36024.0
2021-06-18 10:30:00,110.47,110.82,110.14,110.48,87526.0,110.47,110.82,110.14,110.48,87526.0
2021-06-18 11:00:00,110.44,110.81,110.4,110.43,22060.0,110.44,110.81,110.4,110.43,22060.0
2021-06-18 11:30:00,110.39,110.57,110.1,110.11,52590.0,110.39,110.57,110.1,110.11,52590.0
2021-06-18 12:00:00,110.08,110.2,109.85,110.2,27657.0,110.08,110.2,109.85,110.2,27657.0
2021-06-18 12:30:00,110.18,110.25,109.68,109.79,24197.0,110.18,110.25,109.68,109.79,24197.0
2021-06-18 13:00:00,109.78,111.12,109.68,110.93,97417.0,109.78,111.12,109.68,110.93,97417.0
2021-06-18 13:30:00,110.91,111.15,110.82,110.86,24213.0,110.91,111.15,110.82,110.86,24213.0
2021-06-18 14:00:00,110.84,111.23,110.71,111.19,25392.0,110.84,111.23,110.71,111.19,25392.0
2021-06-18 14:30:00,111.19,111.25,110.29,110.32,53773.0,111.19,111.25,110.29,110.32,53773.0
2021-06-18 15:00:00,110.32,110.84,110.04,110.81,56273.0,110.32,110.84,110.04,110.81,56273.0
2021-06-18 15:30:00,110.85,111.21,110.38,110.56,111087.0,110.85,111.21,110.38,110.56,111087.0
2021-06-21 09:30:00,111.1,113.44,111.1,112.94,28664.0,111.1,113.44,111.1,112.94,28664.0
2021-06-21 10:00:00,112.94,113.52,112.62,113.43,23244.0,112.94,113.52,112.62,113.43,23244.0
2021-06-21 10:30:00,113.23,113.46,112.92,112.92,17448.0,113.23,113.46,112.92,112.92,17448.0
2021-06-21 11:00:00,112.96,113.0,112.3,112.41,12586.0,112.96,113.0,112.3,112.41,12586.0
2021-06-21 11:30:00,112.44,113.13,112.43,113.09,17188.0,112.44,113.13,112.43,113.09,17188.0
2021-06-21 12:00:00,113.08,113.09,112.58,112.58,11721.0,113.08,113.09,112.58,112.58,11721.0
2021-06-21 12:30:00,112.56,112.58,112.4,112.55,11122.0,112.56,112.58,112.4,112.55,11122.0
2021-06-21 13:00:00,112.55,112.73,112.54,112.69,12123.0,112.55,112.73,112.54,112.69,12123.0
2021-06-21 13:30:00,112.7,112.96,112.67,112.95,13254.0,112.7,112.96,112.67,112.95,13254.0
2021-06-21 14:00:00,113.04,113.04,112.76,112.79,11528.0,113.04,113.04,112.76,112.79,11528.0
2021-06-21 14:30:00,112.81,112.81,112.46,112.7,15985.0,112.81,112.81,112.46,112.7,15985.0
2021-06-21 15:00:00,112.67,112.88,112.59,112.63,18745.0,112.67,112.88,112.59,112.63,18745.0
2021-06-21 15:30:00,112.63,112.68,112.25,112.35,57924.0,112.63,112.68,112.25,112.35,57924.0
2021-06-22 09:30:00,111.93,112.45,111.38,111.7,34813.0,111.93,112.45,111.38,111.7,34813.0
2021-06-22 10:00:00,111.7,111.93,111.11,111.93,17286.0,111.7,111.93,111.11,111.93,17286.0
2021-06-22 10:30:00,111.98,111.99,111.66,111.9,16506.0,111.98,111.99,111.66,111.9,16506.0
2021-06-22 11:00:00,111.89,112.31,111.72,111.72,21912.0,111.89,112.31,111.72,111.72,21912.0
2021-06-22 11:30:00,111.77,111.83,111.17,111.33,19776.0,111.77,111.83,111.17,111.33,19776.0
2021-06-22 12:00:00,111.31,111.65,111.31,111.47,22201.0,111.31,111.65,111.31,111.47,22201.0
2021-06-22 12:30:00,111.48,111.6,111.16,111.55,16273.0,111.48,111.6,111.16,111.55,16273.0
2021-06-22 13:00:00,111.62,111.79,111.59,111.77,10909.0,111.62,111.79,111.59,111.77,10909.0
2021-06-22 13:30:00,111.8,111.8,111.55,111.63,9837.0,111.8,111.8,111.55,111.63,9837.0
2021-06-22 14:00:00,111.61,111.62,111.45,111.52,8755.0,111.61,111.62,111.45,111.52,8755.0
2021-06-22 14:30:00,111.51,111.8,111.51,111.72,10813.0,111.51,111.8,111.51,111.72,10813.0
2021-06-22 15:00:00,111.71,112.36,111.67,112.29,21798.0,111.71,112.36,111.67,112.29,21798.0
2021-06-22 15:30:00,112.31,112.34,111.73,111.78,77778.0,112.31,112.34,111.73,111.78,77778.0
2021-06-23 09:30:00,111.76,112.18,111.25,111.78,28684.0,111.76,112.18,111.25,111.78,28684.0
2021-06-23 10:00:00,111.87,112.32,111.83,112.13,13732.0,111.87,112.32,111.83,112.13,13732.0
2021-06-23 10:30:00,112.13,112.19,111.73,112.11,17027.0,112.13,112.19,111.73,112.11,17027.0
2021-06-23 11:00:00,112.16,112.38,111.94,112.32,21238.0,112.16,112.38,111.94,112.32,21238.0
2021-06-23 11:30:00,112.32,112.5,112.17,112.31,12817.0,112.32,112.5,112.17,112.31,12817.0
2021-06-23 12:00:00,112.3,112.42,112.24,112.35,15132.0,112.3,112.42,112.24,112.35,15132.0
2021-06-23 12:30:00,112.38,112.53,112.19,112.22,11723.0,112.38,112.53,112.19,112.22,11723.0
2021-06-23 13:00:00,112.27,112.4,112.12,112.28,14397.0,112.27,112.4,112.12,112.28,14397.0
2021-06-23 13:30:00,112.27,112.39,112.22,112.33,9231.0,112.27,112.39,112.22,112.33,9231.0
2021-06-23 14:00:00,112.32,112.63,112.18,112.46,14620.0,112.32,112.63,112.18,112.46,14620.0
2021-06-23 14:30:00,112.41,112.41,112.11,112.31,12274.0,112.41,112.41,112.11,112.31,12274.0
2021-06-23 15:00:00,112.3,112.41,112.08,112.41,21516.0,112.3,112.41,112.08,112.41,21516.0
2021-06-23 15:30:00,112.39,112.41,111.59,111.65,69491.0,112.39,112.41,111.59,111.65,69491.0
2021-06-24 09:30:00,112.49,112.77,111.33,112.13,25775.0,112.49,112.77,111.33,112.13,25775.0
2021-06-24 10:00:00,112.27,112.8,112.11,112.52,12325.0,112.27,112.8,112.11,112.52,12325.0
2021-06-24 10:30:00,112.53,112.68,111.83,112.44,17869.0,112.53,112.68,111.83,112.44,17869.0
2021-06-24 11:00:00,112.48,112.75,112.46,112.65,9176.0,112.48,112.75,112.46,112.65,9176.0
2021-06-24 11:30:00,112.69,112.95,112.61,112.61,11297.0,112.69,112.95,112.61,112.61,11297.0
2021-06-24 12:00:00,112.67,112.67,112.35,112.39,10214.0,112.67,112.67,112.35,112.39,10214.0
2021-06-24 12:30:00,112.36,112.8,112.21,112.66,7014.0,112.36,112.8,112.21,112.66,7014.0
2021-06-24 13:00:00,112.72,112.94,112.68,112.78,7962.0,112.72,112.94,112.68,112.78,7962.0
2021-06-24 13:30:00,112.75,113.1,112.74,113.03,9982.0,112.75,113.1,112.74,113.03,9982.0
2021-06-24 14:00:00,113.05,113.25,113.04,113.25,8563.0,113.05,113.25,113.04,113.25,8563.0
2021-06-24 14:30:00,113.27,113.34,113.2,113.23,7349.0,113.27,113.34,113.2,113.23,7349.0
2021-06-24 15:00:00,113.21,113.31,113.06,113.11,13000.0,113.21,113.31,113.06,113.11,13000.0
2021-06-24 15:30:00,113.14,113.19,112.79,112.81,39523.0,113.14,113.19,112.79,112.81,39523.0
2021-06-25 09:30:00,113.16,113.6,112.7,113.48,15070.0,113.16,113.6,112.7,113.48,15070.0
2021-06-25 10:00:00,113.42,114.11,113.29,113.76,17234.0,113.42,114.11,113.29,113.76,17234.0
2021-06-25 10:30:00,113.92,113.92,113.37,113.58,14923.0,113.92,113.92,113.37,113.58,14923.0
2021-06-25 11:00:00,113.58,113.94,113.58,113.87,11590.0,113.58,113.94,113.58,113.87,11590.0
2021-06-25 11:30:00,113.85,114.01,113.69,113.93,11383.0,113.85,114.01,113.69,113.93,11383.0
2021-06-25 12:00:00,113.95,114.11,113.88,113.88,7181.0,113.95,114.11,113.88,113.88,7181.0
2021-06-25 12:30:00,113.88,113.94,113.65,113.7,5327.0,113.88,113.94,113.65,113.7,5327.0
2021-06-25 13:00:00,113.71,113.74,113.57,113.59,6302.0,113.71,113.74,113.57,113.59,6302.0
2021-06-25 13:30:00,113.58,113.84,113.55,113.84,7720.0,113.58,113.84,113.55,113.84,7720.0
2021-06-25 14:00:00,113.84,113.84,113.68,113.73,6229.0,113.84,113.84,113.68,113.73,6229.0
2021-06-25 14:30:00,113.73,113.75,113.4,113.41,22247.0,113.73,113.75,113.4,113.41,22247.0
2021-06-25 15:00:00,113.43,113.61,113.43,113.5,14683.0,113.43,113.61,113.43,113.5,14683.0
2021-06-25 15:30:00,113.5,113.61,112.93,112.97,115069.0,113.5,113.61,112.93,112.97,115069.0
2021-06-28 09:30:00,113.22,113.58,112.43,112.63,39110.0,113.22,113.58,112.43,112.63,39110.0
2021-06-28 10:00:00,112.56,113.31,112.38,113.31,34888.0,112.56,113.31,112.38,113.31,34888.0
2021-06-28 10:30:00,113.19,113.66,112.68,113.39,84553.0,113.19,113.66,112.68,113.39,84553.0
2021-06-28 11:00:00,113.3,113.84,113.01,113.27,39803.0,113.3,113.84,113.01,113.27,39803.0
2021-06-28 11:30:00,113.25,113.77,113.25,113.77,28723.0,113.25,113.77,113.25,113.77,28723.0
2021-06-28 12:00:00,113.75,113.96,113.69,113.84,14077.0,113.75,113.96,113.69,113.84,14077.0
2021-06-28 12:30:00,113.81,113.81,113.27,113.41,12963.0,113.81,113.81,113.27,113.41,12963.0
2021-06-28 13:00:00,113.38,113.38,112.84,112.84,9114.0,113.38,113.38,112.84,112.84,9114.0
2021-06-28 13:30:00,112.9,113.4,112.9,113.4,9358.0,112.9,113.4,112.9,113.4,9358.0
2021-06-28 14:00:00,113.42,113.51,113.22,113.28,20070.0,113.42,113.51,113.22,113.28,20070.0
2021-06-28 14:30:00,113.27,113.28,112.93,113.09,26091.0,113.27,113.28,112.93,113.09,26091.0
2021-06-28 15:00:00,113.1,113.38,112.93,113.36,17195.0,113.1,113.38,112.93,113.36,17195.0
2021-06-28 15:30:00,113.37,113.69,113.3,113.51,58663.0,113.37,113.69,113.3,113.51,58663.0
2021-06-29 09:30:00,113.49,114.33,113.49,113.93,12327.0,113.49,114.33,113.49,113.93,12327.0
2021-06-29 10:00:00,114.07,114.43,113.85,114.38,14323.0,114.07,114.43,113.85,114.38,14323.0
2021-06-29 10:30:00,114.45,114.61,114.01,114.23,8288.0,114.45,114.61,114.01,114.23,8288.0
2021-06-29 11:00:00,114.17,114.73,114.06,114.48,15164.0,114.17,114.73,114.06,114.48,15164.0
2021-06-29 11:30:00,114.5,114.54,114.19,114.49,11054.0,114.5,114.54,114.19,114.49,11054.0
2021-06-29 12:00:00,114.49,114.6,114.25,114.4,9234.0,114.49,114.6,114.25,114.4,9234.0
2021-06-29 12:30:00,114.4,114.4,113.94,114.09,8319.0,114.4,114.4,113.94,114.09,8319.0
2021-06-29 13:00:00,114.08,114.08,113.74,113.83,7067.0,114.08,114.08,113.74,113.83,7067.0
2021-06-29 13:30:00,113.88,113.9,113.61,113.77,11088.0,113.88,113.9,113.61,113.77,11088.0
2021-06-29 14:00:00,113.8,113.84,113.58,113.75,8948.0,113.8,113.84,113.58,113.75,8948.0
2021-06-29 14:30:00,113.8,113.83,113.59,113.83,10102.0,113.8,113.83,113.59,113.83,10102.0
2021-06-29 15:00:00,113.83,114.19,113.76,114.17,25752.0,113.83,114.19,113.76,114.17,25752.0
2021-06-29 15:30:00,114.18,114.26,113.98,114.11,47802.0,114.18,114.26,113.98,114.11,47802.0
2021-06-30 09:30:00,113.53,114.35,113.52,114.13,14386.0,113.53,114.35,113.52,114.13,14386.0
2021-06-30 10:00:00,114.28,114.51,113.93,114.37,11851.0,114.28,114.51,113.93,114.37,11851.0
2021-06-30 10:30:00,114.33,114.66,114.08,114.31,14445.0,114.33,114.66,114.08,114.31,14445.0
2021-06-30 11:00:00,114.26,114.26,113.84,114.16,15194.0,114.26,114.26,113.84,114.16,15194.0
2021-06-30 11:30:00,114.14,114.27,113.62,113.82,16137.0,114.14,114.27,113.62,113.82,16137.0
2021-06-30 12:00:00,113.81,113.98,113.63,113.91,6647.0,113.81,113.98,113.63,113.91,6647.0
2021-06-30 12:30:00,113.92,114.12,113.62,113.62,9144.0,113.92,114.12,113.62,113.62,9144.0
2021-06-30 13:00:00,113.61,113.62,113.15,113.16,12043.0,113.61,113.62,113.15,113.16,12043.0
2021-06-30 13:30:00,113.16,113.4,113.15,113.35,13492.0,113.16,113.4,113.15,113.35,13492.0
2021-06-30 14:00:00,113.39,113.75,113.27,113.75,10338.0,113.39,113.75,113.27,113.75,10338.0
2021-06-30 14:30:00,113.74,113.8,113.63,113.8,11479.0,113.74,113.8,113.63,113.8,11479.0
2021-06-30 15:00:00,113.79,114.08,113.74,113.98,18155.0,113.79,114.08,113.74,113.98,18155.0
2021-06-30 15:30:00,113.93,114.33,113.84,113.84,71394.0,113.93,114.33,113.84,113.84,71394.0
2021-07-01 09:30:00,114.25,114.49,113.49,114.28,16819.0,114.25,114.49,113.49,114.28,16819.0
2021-07-01 10:00:00,114.29,114.85,114.23,114.68,9899.0,114.29,114.85,114.23,114.68,9899.0
2021-07-01 10:30:00,114.69,115.2,114.32,114.88,18409.0,114.69,115.2,114.32,114.88,18409.0
2021-07-01 11:00:00,114.82,115.12,114.53,114.65,15085.0,114.82,115.12,114.53,114.65,15085.0
2021-07-01 11:30:00,114.72,114.99,114.52,114.62,10701.0,114.72,114.99,114.52,114.62,10701.0
2021-07-01 12:00:00,114.73,114.88,114.59,114.7,8125.0,114.73,114.88,114.59,114.7,8125.0
2021-07-01 12:30:00,114.77,115.12,114.74,114.98,15671.0,114.77,115.12,114.74,114.98,15671.0
2021-07-01 13:00:00,115.02,115.32,114.97,115.2,16147.0,115.02,115.32,114.97,115.2,16147.0
2021-07-01 13:30:00,115.16,115.41,115.14,115.37,22777.0,115.16,115.41,115.14,115.37,22777.0
2021-07-01 14:00:00,115.34,115.41,114.99,115.41,19264.0,115.34,115.41,114.99,115.41,19264.0
2021-07-01 14:30:00,115.5,115.7,115.27,115.52,25007.0,115.5,115.7,115.27,115.52,25007.0
2021-07-01 15:00:00,115.56,115.68,115.36,115.42,19601.0,115.56,115.68,115.36,115.42,19601.0
2021-07-01 15:30:00,115.43,115.51,114.89,115.0,80090.0,115.43,115.51,114.89,115.0,80090.0
2021-07-02 09:30:00,115.13,115.66,114.46,114.61,11987.0,115.13,115.66,114.46,114.61,11987.0
2021-07-02 10:00:00,114.65,114.78,114.2,114.5,6269.0,114.65,114.78,114.2,114.5,6269.0
2021-07-02 10:30:00,114.48,114.69,114.43,114.51,6433.0,114.48,114.69,114.43,114.51,6433.0
2021-07-02 11:00:00,114.37,114.37,114.02,114.1,7105.0,114.37,114.37,114.02,114.1,7105.0
2021-07-02 11:30:00,114.12,114.12,113.65,113.74,16134.0,114.12,114.12,113.65,113.74,16134.0
2021-07-02 12:00:00,113.71,113.93,113.6,113.75,7103.0,113.71,113.93,113.6,113.75,7103.0
2021-07-02 12:30:00,113.77,114.21,113.77,114.21,5191.0,113.77,114.21,113.77,114.21,5191.0
2021-07-02 13:00:00,114.25,114.38,114.15,114.26,6340.0,114.25,114.38,114.15,114.26,6340.0
2021-07-02 13:30:00,114.25,114.37,114.21,114.36,5557.0,114.25,114.37,114.21,114.36,5557.0
2021-07-02 14:00:00,114.39,114.57,114.38,114.55,5746.0,114.39,114.57,114.38,114.55,5746.0
2021-07-02 14:30:00,114.49,114.59,114.37,114.5,8720.0,114.49,114.59,114.37,114.5,8720.0
2021-07-02 15:00:00,114.45,114.52,114.35,114.45,7292.0,114.45,114.52,114.35,114.45,7292.0
2021-07-02 15:30:00,114.44,114.69,114.33,114.64,46033.0,114.44,114.69,114.33,114.64,46033.0
2021-07-06 09:30:00,114.5,114.5,112.9,112.9,17234.0,114.5,114.5,112.9,112.9,17234.0
2021-07-06 10:00:00,112.87,113.09,111.43,111.83,22584.0,112.87,113.09,111.43,111.83,22584.0
2021-07-06 10:30:00,111.76,112.02,111.48,111.52,21643.0,111.76,112.02,111.48,111.52,21643.0
2021-07-06 11:00:00,111.53,111.7,111.36,111.55,11430.0,111.53,111.7,111.36,111.55,11430.0
2021-07-06 11:30:00,111.61,111.99,111.58,111.96,13840.0,111.61,111.99,111.58,111.96,13840.0
2021-07-06 12:00:00,111.87,111.89,111.45,111.67,22629.0,111.87,111.89,111.45,111.67,22629.0
2021-07-06 12:30:00,111.64,111.64,111.28,111.63,16483.0,111.64,111.64,111.28,111.63,16483.0
2021-07-06 13:00:00,111.64,112.2,111.64,112.14,13446.0,111.64,112.2,111.64,112.14,13446.0
2021-07-06 13:30:00,112.09,112.41,112.02,112.41,18746.0,112.09,112.41,112.02,112.41,18746.0
2021-07-06 14:00:00,112.4,112.42,112.13,112.26,18860.0,112.4,112.42,112.13,112.26,18860.0
2021-07-06 14:30:00,112.31,112.38,112.14,112.32,17795.0,112.31,112.38,112.14,112.32,17795.0
2021-07-06 15:00:00,112.3,112.3,112.05,112.24,25023.0,112.3,112.3,112.05,112.24,25023.0
2021-07-06 15:30:00,112.24,112.27,111.97,111.99,130160.0,112.24,112.27,111.97,111.99,130160.0
2021-07-07 09:30:00,112.58,113.84,112.58,113.19,15341.0,112.58,113.84,112.58,113.19,15341.0
2021-07-07 10:00:00,113.16,113.21,112.2,112.2,11007.0,113.16,113.21,112.2,112.2,11007.0
2021-07-07 10:30:00,112.11,112.26,111.66,111.83,12920.0,112.11,112.26,111.66,111.83,12920.0
2021-07-07 11:00:00,111.81,112.79,111.65,112.79,10019.0,111.81,112.79,111.65,112.79,10019.0
2021-07-07 11:30:00,112.87,113.24,112.85,112.97,9381.0,112.87,113.24,112.85,112.97,9381.0
2021-07-07 12:00:00,113.03,113.26,112.96,113.08,6821.0,113.03,113.26,112.96,113.08,6821.0
2021-07-07 12:30:00,113.08,113.31,112.94,113.13,10131.0,113.08,113.31,112.94,113.13,10131.0
2021-07-07 13:00:00,113.11,113.2,112.88,112.88,6587.0,113.11,113.2,112.88,112.88,6587.0
2021-07-07 13:30:00,112.87,113.5,112.83,113.41,13738.0,112.87,113.5,112.83,113.41,13738.0
2021-07-07 14:00:00,113.41,113.64,113.04,113.06,8797.0,113.41,113.64,113.04,113.06,8797.0
2021-07-07 14:30:00,113.03,113.63,112.92,113.48,37418.0,113.03,113.63,112.92,113.48,37418.0
2021-07-07 15:00:00,113.5,113.77,113.42,113.51,13351.0,113.5,113.77,113.42,113.51,13351.0
2021-07-07 15:30:00,113.51,113.86,113.32,113.39,80824.0,113.51,113.86,113.32,113.39,80824.0
2021-07-08 09:30:00,111.11,111.66,110.05,110.81,16217.0,111.11,111.66,110.05,110.81,16217.0
2021-07-08 10:00:00,110.83,110.83,110.32,110.43,5608.0,110.83,110.83,110.32,110.43,5608.0
2021-07-08 10:30:00,110.98,111.56,110.96,111.39,6939.0,110.98,111.56,110.96,111.39,6939.0
2021-07-08 11:00:00,111.51,112.24,111.46,112.2,12882.0,111.51,112.24,111.46,112.2,12882.0
2021-07-08 11:30:00,112.29,112.35,112.07,112.17,8160.0,112.29,112.35,112.07,112.17,8160.0
2021-07-08 12:00:00,112.22,112.6,112.22,112.41,13558.0,112.22,112.6,112.22,112.41,13558.0
2021-07-08 12:30:00,112.5,112.82,112.5,112.65,7116.0,112.5,112.82,112.5,112.65,7116.0
2021-07-08 13:00:00,112.63,112.63,111.66,112.03,17127.0,112.63,112.63,111.66,112.03,17127.0
2021-07-08 13:30:00,112.02,112.02,111.71,111.71,10680.0,112.02,112.02,111.71,111.71,10680.0
2021-07-08 14:00:00,111.75,111.75,111.29,111.31,7900.0,111.75,111.75,111.29,111.31,7900.0
2021-07-08 14:30:00,111.28,111.39,110.84,110.89,14356.0,111.28,111.39,110.84,110.89,14356.0
2021-07-08 15:00:00,110.94,111.23,110.85,111.16,17537.0,110.94,111.23,110.85,111.16,17537.0
2021-07-08 15:30:00,111.21,111.3,110.45,110.93,72147.0,111.21,111.3,110.45,110.93,72147.0
2021-07-09 09:30:00,111.98,113.3,111.81,113.22,9573.0,111.98,113.3,111.81,113.22,9573.0
2021-07-09 10:00:00,113.09,114.08,113.08,113.6,10122.0,113.09,114.08,113.08,113.6,10122.0
2021-07-09 10:30:00,113.69,114.14,113.22,113.26,11238.0,113.69,114.14,113.22,113.26,11238.0
2021-07-09 11:00:00,113.23,113.47,113.08,113.33,9157.0,113.23,113.47,113.08,113.33,9157.0
2021-07-09 11:30:00,113.29,113.42,113.09,113.2,10921.0,113.29,113.42,113.09,113.2,10921.0
2021-07-09 12:00:00,113.23,113.25,112.81,112.9,9434.0,113.23,113.25,112.81,112.9,9434.0
2021-07-09 12:30:00,112.86,113.31,112.81,113.22,9757.0,112.86,113.31,112.81,113.22,9757.0
2021-07-09 13:00:00,113.2,113.32,113.1,113.18,10291.0,113.2,113.32,113.1,113.18,10291.0
2021-07-09 13:30:00,113.25,113.69,113.21,113.5,7489.0,113.25,113.69,113.21,113.5,7489.0
2021-07-09 14:00:00,113.5,113.57,113.39,113.56,4815.0,113.5,113.57,113.39,113.56,4815.0
2021-07-09 14:30:00,113.56,113.68,113.47,113.55,8195.0,113.56,113.68,113.47,113.55,8195.0
2021-07-09 15:00:00,113.6,113.66,113.43,113.46,8386.0,113.6,113.66,113.43,113.46,8386.0
2021-07-09 15:30:00,113.46,113.69,113.31,113.35,50878.0,113.46,113.69,113.31,113.35,50878.0
2021-07-12 09:30:00,113.34,113.34,112.59,113.31,11845.0,113.34,113.34,112.59,113.31,11845.0
2021-07-12 10:00:00,113.37,113.73,113.06,113.4,12213.0,113.37,113.73,113.06,113.4,12213.0
2021-07-12 10:30:00,113.45,113.68,113.2,113.5,33542.0,113.45,113.68,113.2,113.5,33542.0
2021-07-12 11:00:00,113.49,113.56,113.35,113.54,9989.0,113.49,113.56,113.35,113.54,9989.0
2021-07-12 11:30:00,113.54,113.61,113.13,113.6,15903.0,113.54,113.61,113.13,113.6,15903.0
2021-07-12 12:00:00,113.58,113.58,112.83,112.83,8842.0,113.58,113.58,112.83,112.83,8842.0
2021-07-12 12:30:00,112.84,113.11,112.71,112.86,10418.0,112.84,113.11,112.71,112.86,10418.0
2021-07-12 13:00:00,112.93,112.96,112.81,112.89,9570.0,112.93,112.96,112.81,112.89,9570.0
2021-07-12 13:30:00,112.91,113.13,112.88,113.1,12228.0,112.91,113.13,112.88,113.1,12228.0
2021-07-12 14:00:00,113.1,113.38,113.07,113.36,10876.0,113.1,113.38,113.07,113.36,10876.0
2021-07-12 14:30:00,113.42,113.44,113.13,113.26,12704.0,113.42,113.44,113.13,113.26,12704.0
2021-07-12 15:00:00,113.24,113.33,113.05,113.32,11618.0,113.24,113.33,113.05,113.32,11618.0
2021-07-12 15:30:00,113.28,113.3,112.97,113.09,51682.0,113.28,113.3,112.97,113.09,51682.0
2021-07-13 09:30:00,112.58,112.96,111.94,111.94,8954.0,112.58,112.96,111.94,111.94,8954.0
2021-07-13 10:00:00,111.84,112.24,111.81,112.24,11360.0,111.84,112.24,111.81,112.24,11360.0
2021-07-13 10:30:00,112.24,112.4,112.05,112.3,24474.0,112.24,112.4,112.05,112.3,24474.0
2021-07-13 11:00:00,112.26,112.73,112.25,112.57,12602.0,112.26,112.73,112.25,112.57,12602.0
2021-07-13 11:30:00,112.51,112.77,112.21,112.74,11252.0,112.51,112.77,112.21,112.74,11252.0
2021-07-13 12:00:00,112.74,112.8,112.56,112.63,6813.0,112.74,112.8,112.56,112.63,6813.0
2021-07-13 12:30:00,112.63,112.67,112.5,112.52,6706.0,112.63,112.67,112.5,112.52,6706.0
2021-07-13 13:00:00,112.55,112.62,112.21,112.36,10624.0,112.55,112.62,112.21,112.36,10624.0
2021-07-13 13:30:00,112.37,112.45,112.2,112.45,8347.0,112.37,112.45,112.2,112.45,8347.0
2021-07-13 14:00:00,112.42,112.71,112.3,112.64,8041.0,112.42,112.71,112.3,112.64,8041.0
2021-07-13 14:30:00,112.62,112.62,112.27,112.39,9245.0,112.62,112.62,112.27,112.39,9245.0
2021-07-13 15:00:00,112.35,112.53,112.23,112.4,12529.0,112.35,112.53,112.23,112.4,12529.0
2021-07-13 15:30:00,112.39,112.73,112.01,112.16,70151.0,112.39,112.73,112.01,112.16,70151.0
2021-07-14 09:30:00,113.0,114.28,112.6,113.28,12892.0,113.0,114.28,112.6,113.28,12892.0
2021-07-14 10:00:00,113.07,113.65,112.69,112.69,12516.0,113.07,113.65,112.69,112.69,12516.0
2021-07-14 10:30:00,112.69,112.81,112.44,112.67,5587.0,112.69,112.81,112.44,112.67,5587.0
2021-07-14 11:00:00,112.66,112.66,112.14,112.43,11113.0,112.66,112.66,112.14,112.43,11113.0
2021-07-14 11:30:00,112.54,112.59,112.05,112.17,7126.0,112.54,112.59,112.05,112.17,7126.0
2021-07-14 12:00:00,112.19,112.61,112.19,112.55,4069.0,112.19,112.61,112.19,112.55,4069.0
2021-07-14 12:30:00,112.57,113.04,112.57,113.04,17737.0,112.57,113.04,112.57,113.04,17737.0
2021-07-14 13:00:00,113.09,113.09,112.49,112.61,8602.0,113.09,113.09,112.49,112.61,8602.0
2021-07-14 13:30:00,112.78,112.91,112.54,112.62,4977.0,112.78,112.91,112.54,112.62,4977.0
2021-07-14 14:00:00,112.69,112.73,112.6,112.61,5681.0,112.69,112.73,112.6,112.61,5681.0
2021-07-14 14:30:00,112.64,112.64,112.26,112.38,14326.0,112.64,112.64,112.26,112.38,14326.0
2021-07-14 15:00:00,112.41,112.74,112.39,112.67,22221.0,112.41,112.74,112.39,112.67,22221.0
2021-07-14 15:30:00,112.66,112.8,112.4,112.54,56370.0,112.66,112.8,112.4,112.54,56370.0
2021-07-15 09:30:00,111.67,111.78,111.04,111.72,21236.0,111.67,111.78,111.04,111.72,21236.0
2021-07-15 10:00:00,111.96,112.51,111.74,112.1,25836.0,111.96,112.51,111.74,112.1,25836.0
2021-07-15 10:30:00,112.04,112.17,111.67,111.83,19724.0,112.04,112.17,111.67,111.83,19724.0
2021-07-15 11:00:00,111.82,111.82,111.5,111.81,9649.0,111.82,111.82,111.5,111.81,9649.0
2021-07-15 11:30:00,111.81,112.35,111.77,112.31,8419.0,111.81,112.35,111.77,112.31,8419.0
2021-07-15 12:00:00,112.29,112.49,111.89,111.89,4925.0,112.29,112.49,111.89,111.89,4925.0
2021-07-15 12:30:00,111.79,112.05,111.73,111.73,4118.0,111.79,112.05,111.73,111.73,4118.0
2021-07-15 13:00:00,111.69,111.72,111.19,111.22,5074.0,111.69,111.72,111.19,111.22,5074.0
2021-07-15 13:30:00,111.22,111.22,110.66,110.68,9303.0,111.22,111.22,110.66,110.68,9303.0
2021-07-15 14:00:00,110.67,111.13,110.66,111.06,7518.0,110.67,111.13,110.66,111.06,7518.0
2021-07-15 14:30:00,110.99,111.24,110.96,111.11,11304.0,110.99,111.24,110.96,111.11,11304.0
2021-07-15 15:00:00,111.09,111.27,111.05,111.26,11910.0,111.09,111.27,111.05,111.26,11910.0
2021-07-15 15:30:00,111.31,111.68,111.24,111.6,45154.0,111.31,111.68,111.24,111.6,45154.0
2021-07-16 09:30:00,112.45,113.13,111.89,111.92,7824.0,112.45,113.13,111.89,111.92,7824.0
2021-07-16 10:00:00,111.93,111.93,111.1,111.31,20284.0,111.93,111.93,111.1,111.31,20284.0
2021-07-16 10:30:00,111.06,111.65,110.98,111.57,11511.0,111.06,111.65,110.98,111.57,11511.0
2021-07-16 11:00:00,111.53,111.56,111.19,111.28,5983.0,111.53,111.56,111.19,111.28,5983.0
2021-07-16 11:30:00,111.47,111.75,111.47,111.68,5647.0,111.47,111.75,111.47,111.68,5647.0
2021-07-16 12:00:00,111.67,111.77,111.46,111.47,4306.0,111.67,111.77,111.46,111.47,4306.0
2021-07-16 12:30:00,111.43,111.43,111.13,111.36,5748.0,111.43,111.43,111.13,111.36,5748.0
2021-07-16 13:00:00,111.4,111.57,111.35,111.41,18693.0,111.4,111.57,111.35,111.41,18693.0
2021-07-16 13:30:00,111.41,111.41,110.9,110.99,6185.0,111.41,111.41,110.9,110.99,6185.0
2021-07-16 14:00:00,110.94,111.0,110.69,110.73,8592.0,110.94,111.0,110.69,110.73,8592.0
2021-07-16 14:30:00,110.66,110.74,110.47,110.51,7876.0,110.66,110.74,110.47,110.51,7876.0
2021-07-16 15:00:00,110.46,110.51,110.18,110.27,16860.0,110.46,110.51,110.18,110.27,16860.0
2021-07-16 15:30:00,110.23,110.25,109.8,109.85,39631.0,110.23,110.25,109.8,109.85,39631.0
2021-07-19 09:30:00,107.59,108.45,107.11,107.48,21061.0,107.59,108.45,107.11,107.48,21061.0
2021-07-19 10:00:00,107.55,108.62,107.35,108.51,18861.0,107.55,108.62,107.35,108.51,18861.0
2021-07-19 10:30:00,108.53,109.03,108.32,108.56,9066.0,108.53,109.03,108.32,108.56,9066.0
2021-07-19 11:00:00,108.62,109.17,108.4,108.82,9052.0,108.62,109.17,108.4,108.82,9052.0
2021-07-19 11:30:00,108.78,109.11,108.7,109.1,12978.0,108.78,109.11,108.7,109.1,12978.0
2021-07-19 12:00:00,108.99,108.99,108.33,108.34,11619.0,108.99,108.99,108.33,108.34,11619.0
2021-07-19 12:30:00,108.29,108.44,108.11,108.36,14596.0,108.29,108.44,108.11,108.36,14596.0
2021-07-19 13:00:00,108.51,108.83,108.07,108.36,15900.0,108.51,108.83,108.07,108.36,15900.0
2021-07-19 13:30:00,108.16,108.37,108.03,108.13,14215.0,108.16,108.37,108.03,108.13,14215.0
2021-07-19 14:00:00,108.13,108.39,108.13,108.31,9205.0,108.13,108.39,108.13,108.31,9205.0
2021-07-19 14:30:00,108.38,108.38,107.88,108.07,22463.0,108.38,108.38,107.88,108.07,22463.0
2021-07-19 15:00:00,107.93,108.46,107.8,108.42,29847.0,107.93,108.46,107.8,108.42,29847.0
2021-07-19 15:30:00,108.34,108.65,108.18,108.55,68008.0,108.34,108.65,108.18,108.55,68008.0
2021-07-20 09:30:00,108.58,110.43,108.28,110.38,18660.0,108.58,110.43,108.28,110.38,18660.0
2021-07-20 10:00:00,110.32,111.5,110.21,111.49,21793.0,110.32,111.5,110.21,111.49,21793.0
2021-07-20 10:30:00,111.45,111.45,110.87,111.23,14150.0,111.45,111.45,110.87,111.23,14150.0
2021-07-20 11:00:00,111.28,111.37,110.78,110.92,14068.0,111.28,111.37,110.78,110.92,14068.0
2021-07-20 11:30:00,110.95,111.79,110.71,111.68,14755.0,110.95,111.79,110.71,111.68,14755.0
2021-07-20 12:00:00,111.73,111.83,111.34,111.76,11977.0,111.73,111.83,111.34,111.76,11977.0
2021-07-20 12:30:00,111.76,111.96,111.61,111.69,11271.0,111.76,111.96,111.61,111.69,11271.0
2021-07-20 13:00:00,111.7,111.75,111.05,111.12,12694.0,111.7,111.75,111.05,111.12,12694.0
2021-07-20 13:30:00,111.16,111.39,111.06,111.24,7445.0,111.16,111.39,111.06,111.24,7445.0
2021-07-20 14:00:00,111.36,111.67,111.35,111.39,8098.0,111.36,111.67,111.35,111.39,8098.0
2021-07-20 14:30:00,111.44,111.74,111.41,111.47,15046.0,111.44,111.74,111.41,111.47,15046.0
2021-07-20 15:00:00,111.46,111.94,111.41,111.65,13495.0,111.46,111.94,111.41,111.65,13495.0
2021-07-20 15:30:00,111.73,111.77,111.19,111.19,84456.0,111.73,111.77,111.19,111.19,84456.0
2021-07-21 09:30:00,112.37,114.52,112.37,114.43,25898.0,112.37,114.52,112.37,114.43,25898.0
2021-07-21 10:00:00,114.43,114.64,114.05,114.12,17540.0,114.43,114.64,114.05,114.12,17540.0
2021-07-21 10:30:00,114.1,114.13,113.72,114.03,20281.0,114.1,114.13,113.72,114.03,20281.0
2021-07-21 11:00:00,114.07,114.46,113.9,114.19,19922.0,114.07,114.46,113.9,114.19,19922.0
2021-07-21 11:30:00,114.2,114.88,114.2,114.58,11027.0,114.2,114.88,114.2,114.58,11027.0
2021-07-21 12:00:00,114.53,114.58,114.26,114.32,8564.0,114.53,114.58,114.26,114.32,8564.0
2021-07-21 12:30:00,114.31,114.45,114.09,114.09,7632.0,114.31,114.45,114.09,114.09,7632.0
2021-07-21 13:00:00,114.13,114.39,114.1,114.32,9479.0,114.13,114.39,114.1,114.32,9479.0
2021-07-21 13:30:00,114.32,114.5,114.18,114.36,8584.0,114.32,114.5,114.18,114.36,8584.0
2021-07-21 14:00:00,114.39,114.54,114.24,114.46,17730.0,114.39,114.54,114.24,114.46,17730.0
2021-07-21 14:30:00,114.44,114.53,114.34,114.4,9509.0,114.44,114.53,114.34,114.4,9509.0
2021-07-21 15:00:00,114.42,114.62,114.29,114.34,11058.0,114.42,114.62,114.29,114.34,11058.0
2021-07-21 15:30:00,114.39,114.48,114.14,114.26,71173.0,114.39,114.48,114.14,114.26,71173.0
2021-07-22 09:30:00,113.72,113.85,112.77,112.78,8072.0,113.72,113.85,112.77,112.78,8072.0
2021-07-22 10:00:00,112.7,112.98,112.41,112.44,10427.0,112.7,112.98,112.41,112.44,10427.0
2021-07-22 10:30:00,112.61,112.86,112.43,112.58,6676.0,112.61,112.86,112.43,112.58,6676.0
2021-07-22 11:00:00,112.44,112.55,112.09,112.09,9134.0,112.44,112.55,112.09,112.09,9134.0
2021-07-22 11:30:00,112.28,112.45,112.12,112.23,6348.0,112.28,112.45,112.12,112.23,6348.0
2021-07-22 12:00:00,112.19,112.33,111.92,112.33,8012.0,112.19,112.33,111.92,112.33,8012.0
2021-07-22 12:30:00,112.42,112.56,112.34,112.44,6801.0,112.42,112.56,112.34,112.44,6801.0
2021-07-22 13:00:00,112.53,112.68,112.42,112.42,4749.0,112.53,112.68,112.42,112.42,4749.0
2021-07-22 13:30:00,112.42,112.55,112.34,112.54,7046.0,112.42,112.55,112.34,112.54,7046.0
2021-07-22 14:00:00,112.53,112.7,112.52,112.65,8209.0,112.53,112.7,112.52,112.65,8209.0
2021-07-22 14:30:00,112.67,112.68,112.45,112.64,4903.0,112.67,112.68,112.45,112.64,4903.0
2021-07-22 15:00:00,112.63,112.7,112.26,112.3,9832.0,112.63,112.7,112.26,112.3,9832.0
2021-07-22 15:30:00,112.31,112.43,111.96,112.19,56198.0,112.31,112.43,111.96,112.19,56198.0
2021-07-23 09:30:00,112.75,113.56,112.45,112.55,6955.0,112.75,113.56,112.45,112.55,6955.0
2021-07-23 10:00:00,112.4,113.22,112.4,113.16,2804.0,112.4,113.22,112.4,113.16,2804.0
2021-07-23 10:30:00,113.15,113.59,113.15,113.54,4727.0,113.15,113.59,113.15,113.54,4727.0
2021-07-23 11:00:00,113.55,113.72,113.45,113.59,4711.0,113.55,113.72,113.45,113.59,4711.0
2021-07-23 11:30:00,113.59,113.59,113.19,113.2,3369.0,113.59,113.59,113.19,113.2,3369.0
2021-07-23 12:00:00,113.17,113.36,113.06,113.23,3620.0,113.17,113.36,113.06,113.23,3620.0
2021-07-23 12:30:00,113.27,113.28,113.12,113.26,3147.0,113.27,113.28,113.12,113.26,3147.0
2021-07-23 13:00:00,113.27,113.67,113.27,113.62,5073.0,113.27,113.67,113.27,113.62,5073.0
2021-07-23 13:30:00,113.62,113.69,113.51,113.61,5298.0,113.62,113.69,113.51,113.61,5298.0
2021-07-23 14:00:00,113.64,113.7,113.41,113.41,3076.0,113.64,113.7,113.41,113.41,3076.0
2021-07-23 14:30:00,113.41,113.76,113.41,113.75,6291.0,113.41,113.76,113.41,113.75,6291.0
2021-07-23 15:00:00,113.76,113.76,113.45,113.61,10628.0,113.76,113.76,113.45,113.61,10628.0
2021-07-23 15:30:00,113.76,114.24,113.76,113.84,34180.0,113.76,114.24,113.76,113.84,34180.0
2021-07-26 09:30:00,114.06,115.77,114.06,115.29,23329.0,114.06,115.77,114.06,115.29,23329.0
2021-07-26 10:00:00,115.19,115.4,114.6,114.7,5577.0,115.19,115.4,114.6,114.7,5577.0
2021-07-26 10:30:00,114.83,115.17,114.61,115.01,11186.0,114.83,115.17,114.61,115.01,11186.0
2021-07-26 11:00:00,114.79,115.19,114.73,115.08,7016.0,114.79,115.19,114.73,115.08,7016.0
2021-07-26 11:30:00,115.1,115.2,114.78,114.8,5117.0,115.1,115.2,114.78,114.8,5117.0
2021-07-26 12:00:00,114.69,114.88,114.25,114.83,3942.0,114.69,114.88,114.25,114.83,3942.0
2021-07-26 12:30:00,114.8,114.8,114.45,114.56,2192.0,114.8,114.8,114.45,114.56,2192.0
2021-07-26 13:00:00,114.62,114.83,114.59,114.61,4526.0,114.62,114.83,114.59,114.61,4526.0
2021-07-26 13:30:00,114.53,114.77,114.43,114.77,6848.0,114.53,114.77,114.43,114.77,6848.0
2021-07-26 14:00:00,114.79,115.12,114.76,115.11,7286.0,114.79,115.12,114.76,115.11,7286.0
2021-07-26 14:30:00,115.14,115.18,115.0,115.03,8180.0,115.14,115.18,115.0,115.03,8180.0
2021-07-26 15:00:00,115.03,115.27,114.79,115.27,18777.0,115.03,115.27,114.79,115.27,18777.0
2021-07-26 15:30:00,115.31,115.31,114.65,114.81,63198.0,115.31,115.31,114.65,114.81,63198.0
2021-07-27 09:30:00,114.04,114.5,113.33,114.29,11527.0,114.04,114.5,113.33,114.29,11527.0
2021-07-27 10:00:00,114.39,114.81,114.09,114.62,5743.0,114.39,114.81,114.09,114.62,5743.0
2021-07-27 10:30:00,114.57,114.86,114.39,114.73,11443.0,114.57,114.86,114.39,114.73,11443.0
2021-07-27 11:00:00,114.66,114.79,113.57,113.74,11754.0,114.66,114.79,113.57,113.74,11754.0
2021-07-27 11:30:00,113.8,113.86,113.49,113.71,4496.0,113.8,113.86,113.49,113.71,4496.0
2021-07-27 12:00:00,113.72,113.72,113.13,113.25,4409.0,113.72,113.72,113.13,113.25,4409.0
2021-07-27 12:30:00,113.25,113.43,113.13,113.26,6438.0,113.25,113.43,113.13,113.26,6438.0
2021-07-27 13:00:00,113.34,113.75,112.94,113.05,6398.0,113.34,113.75,112.94,113.05,6398.0
2021-07-27 13:30:00,112.91,113.71,112.91,113.39,6920.0,112.91,113.71,112.91,113.39,6920.0
2021-07-27 14:00:00,113.45,113.99,113.45,113.79,12291.0,113.45,113.99,113.45,113.79,12291.0
2021-07-27 14:30:00,113.87,114.06,113.79,113.96,9990.0,113.87,114.06,113.79,113.96,9990.0
2021-07-27 15:00:00,114.07,114.41,114.07,114.38,22180.0,114.07,114.41,114.07,114.38,22180.0
2021-07-27 15:30:00,114.36,114.84,114.33,114.82,54917.0,114.36,114.84,114.33,114.82,54917.0
2021-07-28 09:30:00,115.05,115.07,114.06,114.58,23402.0,115.05,115.07,114.06,114.58,23402.0
2021-07-28 10:00:00,114.34,114.55,113.6,113.88,13609.0,114.34,114.55,113.6,113.88,13609.0
2021-07-28 10:30:00,113.93,114.85,113.74,114.84,8999.0,113.93,114.85,113.74,114.84,8999.0
2021-07-28 11:00:00,114.92,115.68,114.89,115.68,11682.0,114.92,115.68,114.89,115.68,11682.0
2021-07-28 11:30:00,115.74,116.2,115.65,116.1,7401.0,115.74,116.2,115.65,116.1,7401.0
2021-07-28 12:00:00,116.16,116.26,115.8,115.84,7771.0,116.16,116.26,115.8,115.84,7771.0
2021-07-28 12:30:00,115.81,115.96,115.61,115.81,4527.0,115.81,115.96,115.61,115.81,4527.0
2021-07-28 13:00:00,115.83,116.2,115.8,116.15,6999.0,115.83,116.2,115.8,116.15,6999.0
2021-07-28 13:30:00,116.15,116.15,115.86,115.94,3581.0,116.15,116.15,115.86,115.94,3581.0
2021-07-28 14:00:00,115.89,116.1,115.76,116.07,7623.0,115.89,116.1,115.76,116.07,7623.0
2021-07-28 14:30:00,116.08,116.56,116.07,116.36,12952.0,116.08,116.56,116.07,116.36,12952.0
2021-07-28 15:00:00,116.43,116.57,116.17,116.33,14705.0,116.43,116.57,116.17,116.33,14705.0
2021-07-28 15:30:00,116.33,116.44,115.94,115.95,72744.0,116.33,116.44,115.94,115.95,72744.0
2021-07-29 09:30:00,116.95,117.68,116.69,117.12,17889.0,116.95,117.68,116.69,117.12,17889.0
2021-07-29 10:00:00,116.91,118.0,116.9,117.71,8183.0,116.91,118.0,116.9,117.71,8183.0
2021-07-29 10:30:00,117.67,117.97,117.45,117.61,10894.0,117.67,117.97,117.45,117.61,10894.0
2021-07-29 11:00:00,117.61,117.82,117.6,117.67,1700.0,117.61,117.82,117.6,117.67,1700.0
2021-07-29 11:30:00,117.53,117.94,117.53,117.88,6194.0,117.53,117.94,117.53,117.88,6194.0
2021-07-29 12:00:00,117.92,118.34,117.81,118.1,4426.0,117.92,118.34,117.81,118.1,4426.0
2021-07-29 12:30:00,118.12,118.21,117.97,118.2,1891.0,118.12,118.21,117.97,118.2,1891.0
2021-07-29 13:00:00,118.32,118.48,118.23,118.47,5335.0,118.32,118.48,118.23,118.47,5335.0
2021-07-29 13:30:00,118.47,118.72,118.45,118.53,1716.0,118.47,118.72,118.45,118.53,1716.0
2021-07-29 14:00:00,118.52,118.58,118.37,118.48,3495.0,118.52,118.58,118.37,118.48,3495.0
2021-07-29 14:30:00,118.48,118.48,118.17,118.37,4185.0,118.48,118.48,118.17,118.37,4185.0
2021-07-29 15:00:00,118.37,118.63,118.2,118.57,9326.0,118.37,118.63,118.2,118.57,9326.0
2021-07-29 15:30:00,118.59,118.71,118.17,118.2,46313.0,118.59,118.71,118.17,118.2,46313.0
2021-07-30 09:30:00,117.38,119.16,117.36,118.73,6101.0,117.38,119.16,117.36,118.73,6101.0
2021-07-30 10:00:00,118.81,119.17,118.17,118.22,10839.0,118.81,119.17,118.17,118.22,10839.0
2021-07-30 10:30:00,118.27,118.62,117.93,118.18,15630.0,118.27,118.62,117.93,118.18,15630.0
2021-07-30 11:00:00,118.1,118.5,117.83,118.26,7756.0,118.1,118.5,117.83,118.26,7756.0
2021-07-30 11:30:00,118.36,118.5,117.92,118.25,4735.0,118.36,118.5,117.92,118.25,4735.0
2021-07-30 12:00:00,118.26,118.4,118.17,118.32,4879.0,118.26,118.4,118.17,118.32,4879.0
2021-07-30 12:30:00,118.37,118.44,118.23,118.35,5388.0,118.37,118.44,118.23,118.35,5388.0
2021-07-30 13:00:00,118.3,118.68,118.28,118.68,7303.0,118.3,118.68,118.28,118.68,7303.0
2021-07-30 13:30:00,118.53,118.78,118.53,118.7,5332.0,118.53,118.78,118.53,118.7,5332.0
2021-07-30 14:00:00,118.66,118.9,118.49,118.68,7971.0,118.66,118.9,118.49,118.68,7971.0
2021-07-30 14:30:00,118.63,118.85,118.58,118.65,8715.0,118.63,118.85,118.58,118.65,8715.0
2021-07-30 15:00:00,118.72,118.86,118.63,118.72,12155.0,118.72,118.86,118.63,118.72,12155.0
2021-07-30 15:30:00,118.75,118.86,118.51,118.53,57800.0,118.75,118.86,118.51,118.53,57800.0
2021-08-02 09:30:00,119.36,120.58,118.72,119.73,8168.0,119.36,120.58,118.72,119.73,8168.0
2021-08-02 10:00:00,119.63,119.76,119.25,119.52,2812.0,119.63,119.76,119.25,119.52,2812.0
2021-08-02 10:30:00,119.69,119.75,119.01,119.02,5154.0,119.69,119.75,119.01,119.02,5154.0
2021-08-02 11:00:00,118.94,119.23,118.78,119.22,3736.0,118.94,119.23,118.78,119.22,3736.0
2021-08-02 11:30:00,119.14,119.16,118.61,118.61,5975.0,119.14,119.16,118.61,118.61,5975.0
2021-08-02 12:00:00,118.53,118.68,118.38,118.53,4900.0,118.53,118.68,118.38,118.53,4900.0
2021-08-02 12:30:00,118.58,118.82,118.57,118.58,4611.0,118.58,118.82,118.57,118.58,4611.0
2021-08-02 13:00:00,118.71,118.74,118.51,118.66,6302.0,118.71,118.74,118.51,118.66,6302.0
2021-08-02 13:30:00,118.66,118.66,118.3,118.49,6000.0,118.66,118.66,118.3,118.49,6000.0
2021-08-02 14:00:00,118.53,118.84,118.49,118.61,23527.0,118.53,118.84,118.49,118.61,23527.0
2021-08-02 14:30:00,118.58,118.67,118.31,118.67,30478.0,118.58,118.67,118.31,118.67,30478.0
2021-08-02 15:00:00,118.67,118.67,118.13,118.14,10306.0,118.67,118.67,118.13,118.14,10306.0
2021-08-02 15:30:00,118.24,118.36,117.75,117.84,71061.0,118.24,118.36,117.75,117.84,71061.0
2021-08-03 09:30:00,118.32,118.32,116.45,116.77,7786.0,118.32,118.32,116.45,116.77,7786.0
2021-08-03 10:00:00,116.75,117.72,116.75,117.63,6889.0,116.75,117.72,116.75,117.63,6889.0
2021-08-03 10:30:00,117.71,118.31,117.55,117.73,6375.0,117.71,118.31,117.55,117.73,6375.0
2021-08-03 11:00:00,117.75,118.37,117.69,118.37,3981.0,117.75,118.37,117.69,118.37,3981.0
2021-08-03 11:30:00,118.38,118.86,118.38,118.5,3076.0,118.38,118.86,118.38,118.5,3076.0
2021-08-03 12:00:00,118.56,118.67,118.4,118.55,3713.0,118.56,118.67,118.4,118.55,3713.0
2021-08-03 12:30:00,118.49,119.01,118.49,119.01,4005.0,118.49,119.01,118.49,119.01,4005.0
2021-08-03 13:00:00,119.0,119.16,118.93,119.0,8715.0,119.0,119.16,118.93,119.0,8715.0
2021-08-03 13:30:00,119.05,119.54,118.94,119.54,9628.0,119.05,119.54,118.94,119.54,9628.0
2021-08-03 14:00:00,119.54,119.78,119.5,119.66,6453.0,119.54,119.78,119.5,119.66,6453.0
2021-08-03 14:30:00,119.64,119.76,119.59,119.68,6379.0,119.64,119.76,119.59,119.68,6379.0
2021-08-03 15:00:00,119.68,120.11,119.6,120.02,15040.0,119.68,120.11,119.6,120.02,15040.0
2021-08-03 15:30:00,120.03,120.07,119.91,120.0,55238.0,120.03,120.07,119.91,120.0,55238.0
2021-08-04 09:30:00,119.54,119.8,118.56,118.78,6193.0,119.54,119.8,118.56,118.78,6193.0
2021-08-04 10:00:00,118.58,120.01,118.51,119.88,7079.0,118.58,120.01,118.51,119.88,7079.0
2021-08-04 10:30:00,119.88,120.2,119.36,120.13,8741.0,119.88,120.2,119.36,120.13,8741.0
2021-08-04 11:00:00,120.13,120.28,119.81,119.81,5175.0,120.13,120.28,119.81,119.81,5175.0
2021-08-04 11:30:00,119.81,119.86,119.09,119.09,8062.0,119.81,119.86,119.09,119.09,8062.0
2021-08-04 12:00:00,119.16,119.23,118.88,118.91,5557.0,119.16,119.23,118.88,118.91,5557.0
2021-08-04 12:30:00,118.96,119.22,118.89,118.98,5363.0,118.96,119.22,118.89,118.98,5363.0
2021-08-04 13:00:00,119.03,119.54,118.99,119.46,6793.0,119.03,119.54,118.99,119.46,6793.0
2021-08-04 13:30:00,119.5,119.59,119.25,119.48,6867.0,119.5,119.59,119.25,119.48,6867.0
2021-08-04 14:00:00,119.55,119.62,119.43,119.55,4889.0,119.55,119.62,119.43,119.55,4889.0
2021-08-04 14:30:00,119.53,119.61,119.17,119.3,7537.0,119.53,119.61,119.17,119.3,7537.0
2021-08-04 15:00:00,119.4,119.9,119.35,119.9,16721.0,119.4,119.9,119.35,119.9,16721.0
2021-08-04 15:30:00,119.79,119.83,119.16,119.17,56400.0,119.79,119.83,119.16,119.17,56400.0
2021-08-05 09:30:00,119.56,119.76,115.97,115.98,20385.0,119.56,119.76,115.97,115.98,20385.0
2021-08-05 10:00:00,116.18,117.06,115.86,116.7,25105.0,116.18,117.06,115.86,116.7,25105.0
2021-08-05 10:30:00,116.73,117.56,116.5,117.38,31345.0,116.73,117.56,116.5,117.38,31345.0
2021-08-05 11:00:00,117.38,118.65,117.38,118.4,16382.0,117.38,118.65,117.38,118.4,16382.0
2021-08-05 11:30:00,118.42,118.65,118.0,118.17,19326.0,118.42,118.65,118.0,118.17,19326.0
2021-08-05 12:00:00,118.22,118.49,117.96,118.03,17935.0,118.22,118.49,117.96,118.03,17935.0
2021-08-05 12:30:00,117.95,118.0,117.12,117.12,14952.0,117.95,118.0,117.12,117.12,14952.0
2021-08-05 13:00:00,117.14,118.02,116.99,117.76,18936.0,117.14,118.02,116.99,117.76,18936.0
2021-08-05 13:30:00,117.76,117.87,117.35,117.64,16693.0,117.76,117.87,117.35,117.64,16693.0
2021-08-05 14:00:00,117.63,118.34,117.63,118.33,16552.0,117.63,118.34,117.63,118.33,16552.0
2021-08-05 14:30:00,118.32,118.32,117.89,117.89,19502.0,118.32,118.32,117.89,117.89,19502.0
2021-08-05 15:00:00,117.77,118.0,117.55,117.55,31856.0,117.77,118.0,117.55,117.55,31856.0
2021-08-05 15:30:00,117.58,118.32,117.48,117.77,106888.0,117.58,118.32,117.48,117.77,106888.0
2021-08-06 09:30:00,119.36,119.75,117.74,118.18,10630.0,119.36,119.75,117.74,118.18,10630.0
2021-08-06 10:00:00,118.38,119.02,118.04,118.75,12951.0,118.38,119.02,118.04,118.75,12951.0
2021-08-06 10:30:00,118.72,118.96,118.31,118.57,5810.0,118.72,118.96,118.31,118.57,5810.0
2021-08-06 11:00:00,118.62,119.08,118.44,118.89,5572.0,118.62,119.08,118.44,118.89,5572.0
2021-08-06 11:30:00,118.98,119.28,118.81,119.22,5014.0,118.98,119.28,118.81,119.22,5014.0
2021-08-06 12:00:00,119.19,119.42,119.08,119.19,5305.0,119.19,119.42,119.08,119.19,5305.0
2021-08-06 12:30:00,119.2,119.29,119.09,119.2,2401.0,119.2,119.29,119.09,119.2,2401.0
2021-08-06 13:00:00,119.18,119.32,119.12,119.17,6671.0,119.18,119.32,119.12,119.17,6671.0
2021-08-06 13:30:00,119.14,119.14,118.71,118.83,10704.0,119.14,119.14,118.71,118.83,10704.0
2021-08-06 14:00:00,118.89,119.16,118.82,118.97,6076.0,118.89,119.16,118.82,118.97,6076.0
2021-08-06 14:30:00,118.98,119.0,118.56,118.58,7562.0,118.98,119.0,118.56,118.58,7562.0
2021-08-06 15:00:00,118.57,118.91,118.47,118.68,12808.0,118.57,118.91,118.47,118.68,12808.0
2021-08-06 15:30:00,118.72,118.91,118.46,118.62,79773.0,118.72,118.91,118.46,118.62,79773.0
2021-08-09 09:30:00,118.54,118.57,117.51,118.45,22181.0,118.54,118.57,117.51,118.45,22181.0
2021-08-09 10:00:00,118.47,118.63,117.72,117.86,10190.0,118.47,118.63,117.72,117.86,10190.0
2021-08-09 10:30:00,117.75,118.35,117.73,118.29,32809.0,117.75,118.35,117.73,118.29,32809.0
2021-08-09 11:00:00,118.25,118.7,118.17,118.3,14208.0,118.25,118.7,118.17,118.3,14208.0
2021-08-09 11:30:00,118.4,118.7,118.29,118.7,10165.0,118.4,118.7,118.29,118.7,10165.0
2021-08-09 12:00:00,118.73,119.09,118.57,118.6,38210.0,118.73,119.09,118.57,118.6,38210.0
2021-08-09 12:30:00,118.63,118.78,118.56,118.72,3011.0,118.63,118.78,118.56,118.72,3011.0
2021-08-09 13:00:00,118.79,118.79,118.43,118.46,4228.0,118.79,118.79,118.43,118.46,4228.0
2021-08-09 13:30:00,118.41,118.41,118.15,118.3,3304.0,118.41,118.41,118.15,118.3,3304.0
2021-08-09 14:00:00,118.34,118.43,118.31,118.38,5756.0,118.34,118.43,118.31,118.38,5756.0
2021-08-09 14:30:00,118.42,118.59,118.18,118.31,7072.0,118.42,118.59,118.18,118.31,7072.0
2021-08-09 15:00:00,118.31,118.37,118.17,118.37,7967.0,118.31,118.37,118.17,118.37,7967.0
2021-08-09 15:30:00,118.36,118.7,118.02,118.43,75723.0,118.36,118.7,118.02,118.43,75723.0
2021-08-10 09:30:00,118.2,118.2,117.15,117.58,6664.0,118.2,118.2,117.15,117.58,6664.0
2021-08-10 10:00:00,117.76,118.42,117.57,117.9,8009.0,117.76,118.42,117.57,117.9,8009.0
2021-08-10 10:30:00,117.98,118.01,117.39,117.48,6489.0,117.98,118.01,117.39,117.48,6489.0
2021-08-10 11:00:00,117.48,118.25,117.35,118.25,4976.0,117.48,118.25,117.35,118.25,4976.0
2021-08-10 11:30:00,118.26,118.29,117.94,117.98,4240.0,118.26,118.29,117.94,117.98,4240.0
2021-08-10 12:00:00,117.96,117.96,117.71,117.8,3427.0,117.96,117.96,117.71,117.8,3427.0
2021-08-10 12:30:00,117.61,117.66,117.41,117.61,3253.0,117.61,117.66,117.41,117.61,3253.0
2021-08-10 13:00:00,117.56,117.76,117.51,117.55,3787.0,117.56,117.76,117.51,117.55,3787.0
2021-08-10 13:30:00,117.55,117.63,117.11,117.16,6847.0,117.55,117.63,117.11,117.16,6847.0
2021-08-10 14:00:00,117.16,117.42,117.14,117.3,5774.0,117.16,117.42,117.14,117.3,5774.0
2021-08-10 14:30:00,117.43,117.64,117.42,117.63,6613.0,117.43,117.64,117.42,117.63,6613.0
2021-08-10 15:00:00,117.59,117.74,117.39,117.74,9637.0,117.59,117.74,117.39,117.74,9637.0
2021-08-10 15:30:00,117.73,117.9,117.61,117.82,56891.0,117.73,117.9,117.61,117.82,56891.0
2021-08-11 09:30:00,117.86,118.12,117.25,117.84,5553.0,117.86,118.12,117.25,117.84,5553.0
2021-08-11 10:00:00,118.05,118.15,117.33,117.33,3478.0,118.05,118.15,117.33,117.33,3478.0
2021-08-11 10:30:00,117.48,117.89,117.31,117.77,4528.0,117.48,117.89,117.31,117.77,4528.0
2021-08-11 11:00:00,117.87,118.07,117.7,117.92,4854.0,117.87,118.07,117.7,117.92,4854.0
2021-08-11 11:30:00,117.91,118.04,117.73,117.88,5436.0,117.91,118.04,117.73,117.88,5436.0
2021-08-11 12:00:00,118.0,118.24,117.97,118.19,6194.0,118.0,118.24,117.97,118.19,6194.0
2021-08-11 12:30:00,118.21,118.56,118.21,118.38,8405.0,118.21,118.56,118.21,118.38,8405.0
2021-08-11 13:00:00,118.38,118.65,118.33,118.54,7001.0,118.38,118.65,118.33,118.54,7001.0
2021-08-11 13:30:00,118.59,118.69,118.47,118.47,5974.0,118.59,118.69,118.47,118.47,5974.0
2021-08-11 14:00:00,118.53,118.72,118.53,118.69,5669.0,118.53,118.72,118.53,118.69,5669.0
2021-08-11 14:30:00,118.77,118.82,118.55,118.62,8962.0,118.77,118.82,118.55,118.62,8962.0
2021-08-11 15:00:00,118.64,118.81,118.64,118.81,13817.0,118.64,118.81,118.64,118.81,13817.0
2021-08-11 15:30:00,118.81,119.18,118.76,119.18,41445.0,118.81,119.18,118.76,119.18,41445.0
2021-08-12 09:30:00,119.69,119.73,117.54,117.85,46736.0,119.69,119.73,117.54,117.85,46736.0
2021-08-12 10:00:00,118.09,118.5,118.08,118.28,10533.0,118.09,118.5,118.08,118.28,10533.0
2021-08-12 10:30:00,118.38,118.46,118.11,118.37,9652.0,118.38,118.46,118.11,118.37,9652.0
2021-08-12 11:00:00,118.42,118.42,117.91,118.05,14383.0,118.42,118.42,117.91,118.05,14383.0
2021-08-12 11:30:00,118.13,118.3,117.97,118.27,5659.0,118.13,118.3,117.97,118.27,5659.0
2021-08-12 12:00:00,118.3,118.32,118.11,118.25,6208.0,118.3,118.32,118.11,118.25,6208.0
2021-08-12 12:30:00,118.23,118.34,118.2,118.26,7240.0,118.23,118.34,118.2,118.26,7240.0
2021-08-12 13:00:00,118.32,118.35,118.09,118.2,8613.0,118.32,118.35,118.09,118.2,8613.0
2021-08-12 13:30:00,118.22,118.31,118.19,118.21,8086.0,118.22,118.31,118.19,118.21,8086.0
2021-08-12 14:00:00,118.21,118.25,117.95,117.98,18958.0,118.21,118.25,117.95,117.98,18958.0
2021-08-12 14:30:00,117.96,118.23,117.94,117.98,50490.0,117.96,118.23,117.94,117.98,50490.0
2021-08-12 15:00:00,117.96,117.99,117.62,117.73,17154.0,117.96,117.99,117.62,117.73,17154.0
2021-08-12 15:30:00,117.74,118.0,117.61,117.79,62064.0,117.74,118.0,117.61,117.79,62064.0
2021-08-13 09:30:00,117.4,118.01,116.83,116.83,15449.0,117.4,118.01,116.83,116.83,15449.0
2021-08-13 10:00:00,116.96,117.64,116.82,117.37,13973.0,116.96,117.64,116.82,117.37,13973.0
2021-08-13 10:30:00,117.28,117.37,116.94,116.99,10379.0,117.28,117.37,116.94,116.99,10379.0
2021-08-13 11:00:00,117.04,117.44,116.92,116.92,12464.0,117.04,117.44,116.92,116.92,12464.0
2021-08-13 11:30:00,117.0,117.34,116.93,117.09,9853.0,117.0,117.34,116.93,117.09,9853.0
2021-08-13 12:00:00,117.13,117.23,116.8,116.8,9121.0,117.13,117.23,116.8,116.8,9121.0
2021-08-13 12:30:00,116.86,117.03,116.79,116.88,8442.0,116.86,117.03,116.79,116.88,8442.0
2021-08-13 13:00:00,116.87,116.93,116.66,116.83,8819.0,116.87,116.93,116.66,116.83,8819.0
2021-08-13 13:30:00,116.82,117.24,116.79,117.09,9731.0,116.82,117.24,116.79,117.09,9731.0
2021-08-13 14:00:00,117.07,117.19,116.91,116.98,12340.0,117.07,117.19,116.91,116.98,12340.0
2021-08-13 14:30:00,116.98,116.98,116.72,116.8,15506.0,116.98,116.98,116.72,116.8,15506.0
2021-08-13 15:00:00,116.8,116.84,116.54,116.54,19716.0,116.8,116.84,116.54,116.54,19716.0
2021-08-13 15:30:00,116.51,116.74,116.16,116.5,77146.0,116.51,116.74,116.16,116.5,77146.0
2021-08-16 09:30:00,115.84,116.13,115.04,115.53,11285.0,115.84,116.13,115.04,115.53,11285.0
2021-08-16 10:00:00,115.49,116.85,115.33,116.57,17040.0,115.49,116.85,115.33,116.57,17040.0
2021-08-16 10:30:00,116.56,117.14,116.49,116.89,11818.0,116.56,117.14,116.49,116.89,11818.0
2021-08-16 11:00:00,117.03,117.08,116.55,116.62,20020.0,117.03,117.08,116.55,116.62,20020.0
2021-08-16 11:30:00,116.61,116.79,116.3,116.59,15148.0,116.61,116.79,116.3,116.59,15148.0
2021-08-16 12:00:00,116.57,116.58,116.28,116.46,11018.0,116.57,116.58,116.28,116.46,11018.0
2021-08-16 12:30:00,116.49,116.98,116.36,116.88,32008.0,116.49,116.98,116.36,116.88,32008.0
2021-08-16 13:00:00,116.84,117.08,116.72,116.81,7936.0,116.84,117.08,116.72,116.81,7936.0
2021-08-16 13:30:00,116.84,117.08,116.76,117.04,6597.0,116.84,117.08,116.76,117.04,6597.0
2021-08-16 14:00:00,117.06,117.13,116.9,116.97,7908.0,117.06,117.13,116.9,116.97,7908.0
2021-08-16 14:30:00,117.05,117.32,117.0,117.19,8197.0,117.05,117.32,117.0,117.19,8197.0
2021-08-16 15:00:00,117.23,117.53,117.23,117.53,10775.0,117.23,117.53,117.23,117.53,10775.0
2021-08-16 15:30:00,117.53,117.8,117.46,117.7,39290.0,117.53,117.8,117.46,117.7,39290.0
2021-08-17 09:30:00,116.48,117.33,116.14,116.46,13023.0,116.48,117.33,116.14,116.46,13023.0
2021-08-17 10:00:00,116.35,117.05,116.22,117.05,15000.0,116.35,117.05,116.22,117.05,15000.0
2021-08-17 10:30:00,117.04,117.28,116.71,116.98,13650.0,117.04,117.28,116.71,116.98,13650.0
2021-08-17 11:00:00,116.89,117.13,116.55,116.68,10971.0,116.89,117.13,116.55,116.68,10971.0
2021-08-17 11:30:00,116.57,117.0,116.51,116.9,9861.0,116.57,117.0,116.51,116.9,9861.0
2021-08-17 12:00:00,116.89,117.01,116.51,116.93,10786.0,116.89,117.01,116.51,116.93,10786.0
2021-08-17 12:30:00,116.9,116.93,115.98,116.02,7731.0,116.9,116.93,115.98,116.02,7731.0
2021-08-17 13:00:00,115.9,116.61,115.88,116.57,8075.0,115.9,116.61,115.88,116.57,8075.0
2021-08-17 13:30:00,116.57,116.58,116.17,116.53,6797.0,116.57,116.58,116.17,116.53,6797.0
2021-08-17 14:00:00,116.54,116.81,116.48,116.67,11969.0,116.54,116.81,116.48,116.67,11969.0
2021-08-17 14:30:00,116.73,117.22,116.52,117.19,11348.0,116.73,117.22,116.52,117.19,11348.0
2021-08-17 15:00:00,117.22,117.48,117.11,117.39,19338.0,117.22,117.48,117.11,117.39,19338.0
2021-08-17 15:30:00,117.4,117.79,117.11,117.77,56974.0,117.4,117.79,117.11,117.77,56974.0
2021-08-18 09:30:00,117.22,118.34,116.63,118.34,10818.0,117.22,118.34,116.63,118.34,10818.0
2021-08-18 10:00:00,118.52,119.11,118.52,119.04,12588.0,118.52,119.11,118.52,119.04,12588.0
2021-08-18 10:30:00,118.99,119.33,118.71,118.74,11636.0,118.99,119.33,118.71,118.74,11636.0
2021-08-18 11:00:00,118.71,119.27,118.43,119.16,10689.0,118.71,119.27,118.43,119.16,10689.0
2021-08-18 11:30:00,119.18,119.25,118.88,118.89,11566.0,119.18,119.25,118.88,118.89,11566.0
2021-08-18 12:00:00,118.82,118.98,118.6,118.6,21637.0,118.82,118.98,118.6,118.6,21637.0
2021-08-18 12:30:00,118.56,118.64,118.38,118.61,7975.0,118.56,118.64,118.38,118.61,7975.0
2021-08-18 13:00:00,118.59,118.85,118.46,118.81,8991.0,118.59,118.85,118.46,118.81,8991.0
2021-08-18 13:30:00,118.81,118.98,118.73,118.94,19032.0,118.81,118.98,118.73,118.94,19032.0
2021-08-18 14:00:00,118.94,119.11,118.47,119.03,14773.0,118.94,119.11,118.47,119.03,14773.0
2021-08-18 14:30:00,119.03,119.08,118.76,119.04,14276.0,119.03,119.08,118.76,119.04,14276.0
2021-08-18 15:00:00,119.01,119.16,118.76,118.86,31798.0,119.01,119.16,118.76,118.86,31798.0
2021-08-18 15:30:00,118.76,118.77,117.27,117.41,84299.0,118.76,118.77,117.27,117.41,84299.0
2021-08-19 09:30:00,115.82,116.79,115.42,116.12,14042.0,115.82,116.79,115.42,116.12,14042.0
2021-08-19 10:00:00,116.03,116.15,115.3,115.43,22297.0,116.03,116.15,115.3,115.43,22297.0
2021-08-19 10:30:00,115.39,115.56,115.12,115.5,19072.0,115.39,115.56,115.12,115.5,19072.0
2021-08-19 11:00:00,115.5,115.78,115.25,115.42,14795.0,115.5,115.78,115.25,115.42,14795.0
2021-08-19 11:30:00,115.43,116.11,115.4,116.07,16280.0,115.43,116.11,115.4,116.07,16280.0
2021-08-19 12:00:00,116.06,116.2,115.68,116.16,9037.0,116.06,116.2,115.68,116.16,9037.0
2021-08-19 12:30:00,116.24,116.31,115.98,116.31,7628.0,116.24,116.31,115.98,116.31,7628.0
2021-08-19 13:00:00,116.31,116.32,115.76,115.92,8235.0,116.31,116.32,115.76,115.92,8235.0
2021-08-19 13:30:00,115.86,116.24,115.7,116.07,10478.0,115.86,116.24,115.7,116.07,10478.0
2021-08-19 14:00:00,116.07,116.4,115.91,115.91,9501.0,116.07,116.4,115.91,115.91,9501.0
2021-08-19 14:30:00,115.85,116.21,115.65,116.17,12671.0,115.85,116.21,115.65,116.17,12671.0
2021-08-19 15:00:00,116.24,116.69,116.24,116.69,20195.0,116.24,116.69,116.24,116.69,20195.0
2021-08-19 15:30:00,116.65,116.89,116.29,116.33,79161.0,116.65,116.89,116.29,116.33,79161.0
2021-08-20 09:30:00,116.22,117.33,115.91,117.09,41222.0,116.22,117.33,115.91,117.09,41222.0
2021-08-20 10:00:00,117.25,117.62,116.6,116.7,10250.0,117.25,117.62,116.6,116.7,10250.0
2021-08-20 10:30:00,116.78,116.94,116.55,116.65,11919.0,116.78,116.94,116.55,116.65,11919.0
2021-08-20 11:00:00,116.63,117.27,116.56,116.86,18155.0,116.63,117.27,116.56,116.86,18155.0
2021-08-20 11:30:00,116.88,117.06,116.8,116.85,28297.0,116.88,117.06,116.8,116.85,28297.0
2021-08-20 12:00:00,116.92,117.18,116.84,117.04,9318.0,116.92,117.18,116.84,117.04,9318.0
2021-08-20 12:30:00,117.2,117.56,117.07,117.26,23546.0,117.2,117.56,117.07,117.26,23546.0
2021-08-20 13:00:00,117.37,117.71,117.31,117.45,8387.0,117.37,117.71,117.31,117.45,8387.0
2021-08-20 13:30:00,117.45,117.62,117.45,117.47,26330.0,117.45,117.62,117.45,117.47,26330.0
2021-08-20 14:00:00,117.54,118.09,117.5,117.97,17665.0,117.54,118.09,117.5,117.97,17665.0
2021-08-20 14:30:00,117.97,118.22,117.84,118.22,16221.0,117.97,118.22,117.84,118.22,16221.0
2021-08-20 15:00:00,118.23,118.63,118.12,118.57,23792.0,118.23,118.63,118.12,118.57,23792.0
2021-08-20 15:30:00,118.61,118.86,118.38,118.55,96516.0,118.61,118.86,118.38,118.55,96516.0
2021-08-23 09:30:00,118.89,119.27,118.09,118.53,40324.0,118.89,119.27,118.09,118.53,40324.0
2021-08-23 10:00:00,118.53,118.76,117.23,117.37,57686.0,118.53,118.76,117.23,117.37,57686.0
2021-08-23 10:30:00,117.23,118.06,117.05,118.01,23561.0,117.23,118.06,117.05,118.01,23561.0
2021-08-23 11:00:00,117.94,118.27,117.78,118.09,13873.0,117.94,118.27,117.78,118.09,13873.0
2021-08-23 11:30:00,118.09,118.36,118.03,118.31,10663.0,118.09,118.36,118.03,118.31,10663.0
2021-08-23 12:00:00,118.34,118.53,118.28,118.42,11068.0,118.34,118.53,118.28,118.42,11068.0
2021-08-23 12:30:00,118.42,118.47,118.06,118.4,11117.0,118.42,118.47,118.06,118.4,11117.0
2021-08-23 13:00:00,118.39,118.56,118.34,118.43,7764.0,118.39,118.56,118.34,118.43,7764.0
2021-08-23 13:30:00,118.42,118.55,118.29,118.51,5970.0,118.42,118.55,118.29,118.51,5970.0
2021-08-23 14:00:00,118.53,118.97,118.47,118.97,17746.0,118.53,118.97,118.47,118.97,17746.0
2021-08-23 14:30:00,118.97,119.03,118.79,118.95,14515.0,118.97,119.03,118.79,118.95,14515.0
2021-08-23 15:00:00,118.88,119.07,118.79,118.98,15934.0,118.88,119.07,118.79,118.98,15934.0
2021-08-23 15:30:00,119.0,119.07,118.66,118.8,97310.0,119.0,119.07,118.66,118.8,97310.0
2021-08-24 09:30:00,119.02,120.11,118.9,120.04,19094.0,119.02,120.11,118.9,120.04,19094.0
2021-08-24 10:00:00,119.98,119.98,118.89,119.19,14110.0,119.98,119.98,118.89,119.19,14110.0
2021-08-24 10:30:00,119.15,119.56,119.01,119.51,10720.0,119.15,119.56,119.01,119.51,10720.0
2021-08-24 11:00:00,119.51,119.67,119.39,119.42,8702.0,119.51,119.67,119.39,119.42,8702.0
2021-08-24 11:30:00,119.37,119.54,119.17,119.3,13643.0,119.37,119.54,119.17,119.3,13643.0
2021-08-24 12:00:00,119.36,119.77,119.2,119.68,10223.0,119.36,119.77,119.2,119.68,10223.0
2021-08-24 12:30:00,119.67,120.05,119.67,120.03,8108.0,119.67,120.05,119.67,120.03,8108.0
2021-08-24 13:00:00,120.06,120.1,119.88,120.07,6740.0,120.06,120.1,119.88,120.07,6740.0
2021-08-24 13:30:00,120.08,120.44,120.08,120.41,11880.0,120.08,120.44,120.08,120.41,11880.0
2021-08-24 14:00:00,120.39,120.39,120.18,120.31,7637.0,120.39,120.39,120.18,120.31,7637.0
2021-08-24 14:30:00,120.28,120.3,120.01,120.28,12147.0,120.28,120.3,120.01,120.28,12147.0
2021-08-24 15:00:00,120.25,120.26,120.1,120.18,16192.0,120.25,120.26,120.1,120.18,16192.0
2021-08-24 15:30:00,120.18,120.18,119.66,119.76,49718.0,120.18,120.18,119.66,119.76,49718.0
2021-08-25 09:30:00,120.2,120.47,119.65,120.47,14222.0,120.2,120.47,119.65,120.47,14222.0
2021-08-25 10:00:00,120.45,120.81,120.26,120.76,12899.0,120.45,120.81,120.26,120.76,12899.0
2021-08-25 10:30:00,120.85,121.18,120.76,121.0,10115.0,120.85,121.18,120.76,121.0,10115.0
2021-08-25 11:00:00,120.99,121.49,120.92,121.32,10246.0,120.99,121.49,120.92,121.32,10246.0
2021-08-25 11:30:00,121.36,121.46,121.09,121.25,8785.0,121.36,121.46,121.09,121.25,8785.0
2021-08-25 12:00:00,121.27,121.77,121.27,121.67,9449.0,121.27,121.77,121.27,121.67,9449.0
2021-08-25 12:30:00,121.67,121.69,120.98,120.98,28813.0,121.67,121.69,120.98,120.98,28813.0
2021-08-25 13:00:00,121.09,121.17,120.83,120.92,12732.0,121.09,121.17,120.83,120.92,12732.0
2021-08-25 13:30:00,120.91,121.02,120.76,120.76,7420.0,120.91,121.02,120.76,120.76,7420.0
2021-08-25 14:00:00,120.71,121.24,120.63,121.07,10678.0,120.71,121.24,120.63,121.07,10678.0
2021-08-25 14:30:00,121.07,121.07,120.81,120.9,9252.0,121.07,121.07,120.81,120.9,9252.0
2021-08-25 15:00:00,120.87,120.96,120.73,120.92,12768.0,120.87,120.96,120.73,120.92,12768.0
2021-08-25 15:30:00,121.01,121.04,120.49,120.57,48923.0,121.01,121.04,120.49,120.57,48923.0
2021-08-26 09:30:00,120.31,121.32,120.21,120.83,16812.0,120.31,121.32,120.21,120.83,16812.0
2021-08-26 10:00:00,120.79,120.98,120.21,120.49,14413.0,120.79,120.98,120.21,120.49,14413.0
2021-08-26 10:30:00,120.58,120.58,120.0,120.24,10573.0,120.58,120.58,120.0,120.24,10573.0
2021-08-26 11:00:00,120.26,120.84,120.11,120.67,11559.0,120.26,120.84,120.11,120.67,11559.0
2021-08-26 11:30:00,120.65,120.91,120.56,120.86,8966.0,120.65,120.91,120.56,120.86,8966.0
2021-08-26 12:00:00,120.91,121.47,120.87,121.36,10034.0,120.91,121.47,120.87,121.36,10034.0
2021-08-26 12:30:00,121.36,121.41,121.19,121.33,8273.0,121.36,121.41,121.19,121.33,8273.0
2021-08-26 13:00:00,121.31,121.39,121.13,121.14,4509.0,121.31,121.39,121.13,121.14,4509.0
2021-08-26 13:30:00,121.19,121.43,121.15,121.37,7509.0,121.19,121.43,121.15,121.37,7509.0
2021-08-26 14:00:00,121.37,121.37,121.12,121.21,7573.0,121.37,121.37,121.12,121.21,7573.0
2021-08-26 14:30:00,121.2,121.2,120.78,120.95,11198.0,121.2,121.2,120.78,120.95,11198.0
2021-08-26 15:00:00,120.89,121.15,120.72,121.07,11275.0,120.89,121.15,120.72,121.07,11275.0
2021-08-26 15:30:00,121.09,121.18,120.73,120.76,46872.0,121.09,121.18,120.73,120.76,46872.0
2021-08-27 09:30:00,120.86,121.74,120.86,121.54,12839.0,120.86,121.74,120.86,121.54,12839.0
2021-08-27 10:00:00,121.54,121.89,121.35,121.88,16197.0,121.54,121.89,121.35,121.88,16197.0
2021-08-27 10:30:00,121.9,122.21,121.84,122.17,16551.0,121.9,122.21,121.84,122.17,16551.0
2021-08-27 11:00:00,122.17,122.29,122.01,122.02,12254.0,122.17,122.29,122.01,122.02,12254.0
2021-08-27 11:30:00,122.02,122.61,122.02,122.54,15325.0,122.02,122.61,122.02,122.54,15325.0
2021-08-27 12:00:00,122.54,122.94,122.43,122.94,10049.0,122.54,122.94,122.43,122.94,10049.0
2021-08-27 12:30:00,122.94,123.1,122.81,122.93,9162.0,122.94,123.1,122.81,122.93,9162.0
2021-08-27 13:00:00,122.94,123.01,122.66,122.77,22954.0,122.94,123.01,122.66,122.77,22954.0
2021-08-27 13:30:00,122.77,123.36,122.7,123.29,23743.0,122.77,123.36,122.7,123.29,23743.0
2021-08-27 14:00:00,123.32,123.41,123.18,123.37,12484.0,123.32,123.41,123.18,123.37,12484.0
2021-08-27 14:30:00,123.37,123.46,123.28,123.42,14500.0,123.37,123.46,123.28,123.42,14500.0
2021-08-27 15:00:00,123.42,123.58,123.36,123.45,17192.0,123.42,123.58,123.36,123.45,17192.0
2021-08-27 15:30:00,123.43,123.46,122.56,122.68,90250.0,123.43,123.46,122.56,122.68,90250.0
2021-08-30 09:30:00,123.0,123.01,122.43,122.43,16650.0,123.0,123.01,122.43,122.43,16650.0
2021-08-30 10:00:00,122.48,122.98,122.39,122.84,12948.0,122.48,122.98,122.39,122.84,12948.0
2021-08-30 10:30:00,122.83,123.14,122.59,123.03,10418.0,122.83,123.14,122.59,123.03,10418.0
2021-08-30 11:00:00,123.04,123.45,122.92,123.01,11061.0,123.04,123.45,122.92,123.01,11061.0
2021-08-30 11:30:00,122.99,123.52,122.99,123.52,9291.0,122.99,123.52,122.99,123.52,9291.0
2021-08-30 12:00:00,123.5,123.52,123.25,123.36,8176.0,123.5,123.52,123.25,123.36,8176.0
2021-08-30 12:30:00,123.48,123.51,123.1,123.19,8354.0,123.48,123.51,123.1,123.19,8354.0
2021-08-30 13:00:00,123.19,123.32,123.01,123.28,7902.0,123.19,123.32,123.01,123.28,7902.0
2021-08-30 13:30:00,123.28,123.55,123.15,123.5,9469.0,123.28,123.55,123.15,123.5,9469.0
2021-08-30 14:00:00,123.53,123.53,123.19,123.35,9474.0,123.53,123.53,123.19,123.35,9474.0
2021-08-30 14:30:00,123.35,123.39,123.17,123.38,15088.0,123.35,123.39,123.17,123.38,15088.0
2021-08-30 15:00:00,123.38,123.48,123.2,123.34,18283.0,123.38,123.48,123.2,123.34,18283.0
2021-08-30 15:30:00,123.33,123.4,122.82,122.95,59951.0,123.33,123.4,122.82,122.95,59951.0
2021-08-31 09:30:00,122.82,123.1,122.01,122.44,20016.0,122.82,123.1,122.01,122.44,20016.0
2021-08-31 10:00:00,122.16,122.64,121.75,122.14,22346.0,122.16,122.64,121.75,122.14,22346.0
2021-08-31 10:30:00,122.15,122.43,121.94,122.14,17338.0,122.15,122.43,121.94,122.14,17338.0
2021-08-31 11:00:00,122.15,122.15,121.48,122.02,22945.0,122.15,122.15,121.48,122.02,22945.0
2021-08-31 11:30:00,122.11,122.54,122.06,122.52,10792.0,122.11,122.54,122.06,122.52,10792.0
2021-08-31 12:00:00,122.51,122.53,122.22,122.53,10235.0,122.51,122.53,122.22,122.53,10235.0
2021-08-31 12:30:00,122.53,122.53,121.95,122.35,13391.0,122.53,122.53,121.95,122.35,13391.0
2021-08-31 13:00:00,122.34,122.46,122.15,122.26,8917.0,122.34,122.46,122.15,122.26,8917.0
2021-08-31 13:30:00,122.25,122.37,122.03,122.11,8279.0,122.25,122.37,122.03,122.11,8279.0
2021-08-31 14:00:00,122.09,122.18,121.96,122.12,9774.0,122.09,122.18,121.96,122.12,9774.0
2021-08-31 14:30:00,122.11,122.38,122.1,122.3,16766.0,122.11,122.38,122.1,122.3,16766.0
2021-08-31 15:00:00,122.27,122.3,121.93,122.0,21518.0,122.27,122.3,121.93,122.0,21518.0
2021-08-31 15:30:00,122.03,122.08,121.13,121.22,117582.0,122.03,122.08,121.13,121.22,117582.0
2021-09-01 09:30:00,121.47,121.47,119.1,119.1,15114.0,121.47,121.47,119.1,119.1,15114.0
2021-09-01 10:00:00,119.33,119.9,119.21,119.41,27284.0,119.33,119.9,119.21,119.41,27284.0
2021-09-01 10:30:00,119.43,120.1,119.43,119.91,27620.0,119.43,120.1,119.43,119.91,27620.0
2021-09-01 11:00:00,119.82,119.89,119.23,119.52,24825.0,119.82,119.89,119.23,119.52,24825.0
2021-09-01 11:30:00,119.52,119.63,119.16,119.27,18403.0,119.52,119.63,119.16,119.27,18403.0
2021-09-01 12:00:00,119.24,119.57,119.24,119.48,22544.0,119.24,119.57,119.24,119.48,22544.0
2021-09-01 12:30:00,119.47,119.9,119.45,119.8,13749.0,119.47,119.9,119.45,119.8,13749.0
2021-09-01 13:00:00,119.77,119.84,119.46,119.78,17340.0,119.77,119.84,119.46,119.78,17340.0
2021-09-01 13:30:00,119.77,119.92,119.66,119.91,14908.0,119.77,119.92,119.66,119.91,14908.0
2021-09-01 14:00:00,119.91,119.91,119.49,119.68,15157.0,119.91,119.91,119.49,119.68,15157.0
2021-09-01 14:30:00,119.66,119.66,119.02,119.05,18272.0,119.66,119.66,119.02,119.05,18272.0
2021-09-01 15:00:00,119.05,119.47,119.02,119.33,40983.0,119.05,119.47,119.02,119.33,40983.0
2021-09-01 15:30:00,119.34,119.34,118.3,118.38,102141.0,119.34,119.34,118.3,118.38,102141.0
2021-09-02 09:30:00,118.73,119.14,118.15,119.14,18278.0,118.73,119.14,118.15,119.14,18278.0
2021-09-02 10:00:00,119.18,119.4,118.51,119.28,16451.0,119.18,119.4,118.51,119.28,16451.0
2021-09-02 10:30:00,119.32,119.46,118.98,119.15,8672.0,119.32,119.46,118.98,119.15,8672.0
2021-09-02 11:00:00,119.21,119.55,119.09,119.46,18351.0,119.21,119.55,119.09,119.46,18351.0
2021-09-02 11:30:00,119.4,119.52,119.29,119.45,8108.0,119.4,119.52,119.29,119.45,8108.0
2021-09-02 12:00:00,119.4,119.4,119.15,119.27,9317.0,119.4,119.4,119.15,119.27,9317.0
2021-09-02 12:30:00,119.27,119.37,119.05,119.34,11559.0,119.27,119.37,119.05,119.34,11559.0
2021-09-02 13:00:00,119.38,119.41,119.13,119.23,12281.0,119.38,119.41,119.13,119.23,12281.0
2021-09-02 13:30:00,119.24,119.47,119.23,119.39,22382.0,119.24,119.47,119.23,119.39,22382.0
2021-09-02 14:00:00,119.36,119.41,119.19,119.25,13593.0,119.36,119.41,119.19,119.25,13593.0
2021-09-02 14:30:00,119.26,119.4,119.07,119.4,12924.0,119.26,119.4,119.07,119.4,12924.0
2021-09-02 15:00:00,119.41,119.44,118.87,118.93,20360.0,119.41,119.44,118.87,118.93,20360.0
2021-09-02 15:30:00,118.99,118.99,118.69,118.86,58762.0,118.99,118.99,118.69,118.86,58762.0
2021-09-03 09:30:00,118.86,119.54,118.69,118.71,7797.0,118.86,119.54,118.69,118.71,7797.0
2021-09-03 10:00:00,118.63,118.94,118.46,118.91,10590.0,118.63,118.94,118.46,118.91,10590.0
2021-09-03 10:30:00,118.88,118.88,118.48,118.56,7432.0,118.88,118.88,118.48,118.56,7432.0
2021-09-03 11:00:00,118.54,118.76,118.43,118.45,6686.0,118.54,118.76,118.43,118.45,6686.0
2021-09-03 11:30:00,118.44,118.47,118.18,118.3,10449.0,118.44,118.47,118.18,118.3,10449.0
2021-09-03 12:00:00,118.3,118.38,117.86,118.17,12752.0,118.3,118.38,117.86,118.17,12752.0
2021-09-03 12:30:00,118.21,118.31,118.07,118.31,6490.0,118.21,118.31,118.07,118.31,6490.0
2021-09-03 13:00:00,118.31,118.57,118.27,118.41,23139.0,118.31,118.57,118.27,118.41,23139.0
2021-09-03 13:30:00,118.37,118.5,118.36,118.5,7604.0,118.37,118.5,118.36,118.5,7604.0
2021-09-03 14:00:00,118.46,118.47,118.14,118.18,8059.0,118.46,118.47,118.14,118.18,8059.0
2021-09-03 14:30:00,118.19,118.19,117.87,117.91,9268.0,118.19,118.19,117.87,117.91,9268.0
2021-09-03 15:00:00,117.94,117.99,117.77,117.85,13234.0,117.94,117.99,117.77,117.85,13234.0
2021-09-03 15:30:00,117.83,117.86,117.34,117.46,41707.0,117.83,117.86,117.34,117.46,41707.0
2021-09-07 09:30:00,116.69,117.54,116.17,117.5,15678.0,116.69,117.54,116.17,117.5,15678.0
2021-09-07 10:00:00,117.49,117.63,116.9,117.38,10716.0,117.49,117.63,116.9,117.38,10716.0
2021-09-07 10:30:00,117.3,117.3,116.89,117.1,14196.0,117.3,117.3,116.89,117.1,14196.0
2021-09-07 11:00:00,117.13,117.36,116.95,117.35,10937.0,117.13,117.36,116.95,117.35,10937.0
2021-09-07 11:30:00,117.41,117.5,116.57,116.59,14536.0,117.41,117.5,116.57,116.59,14536.0
2021-09-07 12:00:00,116.6,116.74,116.31,116.41,10704.0,116.6,116.74,116.31,116.41,10704.0
2021-09-07 12:30:00,116.45,116.87,116.45,116.85,13413.0,116.45,116.87,116.45,116.85,13413.0
2021-09-07 13:00:00,116.87,116.9,116.69,116.74,14172.0,116.87,116.9,116.69,116.74,14172.0
2021-09-07 13:30:00,116.8,116.98,116.7,116.98,14866.0,116.8,116.98,116.7,116.98,14866.0
2021-09-07 14:00:00,116.92,116.92,116.69,116.71,14058.0,116.92,116.92,116.69,116.71,14058.0
2021-09-07 14:30:00,116.72,116.72,116.52,116.63,14967.0,116.72,116.72,116.52,116.63,14967.0
2021-09-07 15:00:00,116.62,116.73,116.37,116.49,14105.0,116.62,116.73,116.37,116.49,14105.0
2021-09-07 15:30:00,116.45,116.45,115.89,115.94,69015.0,116.45,116.45,115.89,115.94,69015.0
2021-09-08 09:30:00,115.33,115.82,114.53,115.19,15362.0,115.33,115.82,114.53,115.19,15362.0
2021-09-08 10:00:00,115.12,115.76,115.12,115.52,16314.0,115.12,115.76,115.12,115.52,16314.0
2021-09-08 10:30:00,115.47,115.56,114.83,115.07,16094.0,115.47,115.56,114.83,115.07,16094.0
2021-09-08 11:00:00,115.05,115.38,114.83,114.84,16767.0,115.05,115.38,114.83,114.84,16767.0
2021-09-08 11:30:00,114.82,114.86,114.32,114.38,9494.0,114.82,114.86,114.32,114.38,9494.0
2021-09-08 12:00:00,114.45,114.86,114.45,114.85,11869.0,114.45,114.86,114.45,114.85,11869.0
2021-09-08 12:30:00,114.85,114.98,114.7,114.84,11461.0,114.85,114.98,114.7,114.84,11461.0
2021-09-08 13:00:00,114.84,114.94,114.64,114.74,10238.0,114.84,114.94,114.64,114.74,10238.0
2021-09-08 13:30:00,114.77,114.8,114.6,114.67,11186.0,114.77,114.8,114.6,114.67,11186.0
2021-09-08 14:00:00,114.73,115.01,114.71,114.84,11877.0,114.73,115.01,114.71,114.84,11877.0
2021-09-08 14:30:00,114.88,114.99,114.75,114.97,15510.0,114.88,114.99,114.75,114.97,15510.0
2021-09-08 15:00:00,114.97,115.12,114.91,114.92,16892.0,114.97,115.12,114.91,114.92,16892.0
2021-09-08 15:30:00,114.91,115.15,114.87,115.04,56127.0,114.91,115.15,114.87,115.04,56127.0
2021-09-09 09:30:00,114.9,115.72,114.9,115.44,8569.0,114.9,115.72,114.9,115.44,8569.0
2021-09-09 10:00:00,115.49,115.98,115.36,115.97,16706.0,115.49,115.98,115.36,115.97,16706.0
2021-09-09 10:30:00,115.94,116.24,115.91,115.96,10643.0,115.94,116.24,115.91,115.96,10643.0
2021-09-09 11:00:00,115.91,116.17,115.72,115.81,11805.0,115.91,116.17,115.72,115.81,11805.0
2021-09-09 11:30:00,115.86,116.07,115.85,116.0,11362.0,115.86,116.07,115.85,116.0,11362.0
2021-09-09 12:00:00,116.07,116.12,115.95,116.07,12635.0,116.07,116.12,115.95,116.07,12635.0
2021-09-09 12:30:00,116.07,116.24,116.01,116.08,10363.0,116.07,116.24,116.01,116.08,10363.0
2021-09-09 13:00:00,116.1,116.26,115.69,115.75,13571.0,116.1,116.26,115.69,115.75,13571.0
2021-09-09 13:30:00,115.66,115.73,115.48,115.59,11934.0,115.66,115.73,115.48,115.59,11934.0
2021-09-09 14:00:00,115.65,115.72,115.4,115.51,11756.0,115.65,115.72,115.4,115.51,11756.0
2021-09-09 14:30:00,115.53,115.65,115.3,115.47,16331.0,115.53,115.65,115.3,115.47,16331.0
2021-09-09 15:00:00,115.48,115.66,115.46,115.6,16965.0,115.48,115.66,115.46,115.6,16965.0
2021-09-09 15:30:00,115.57,115.65,115.24,115.33,57416.0,115.57,115.65,115.24,115.33,57416.0
2021-09-10 09:30:00,115.7,116.56,115.38,116.43,16348.0,115.7,116.56,115.38,116.43,16348.0
2021-09-10 10:00:00,116.38,116.38,115.66,115.83,10353.0,116.38,116.38,115.66,115.83,10353.0
2021-09-10 10:30:00,115.75,115.75,114.98,114.98,10548.0,115.75,115.75,114.98,114.98,10548.0
2021-09-10 11:00:00,114.83,115.07,114.57,114.93,15127.0,114.83,115.07,114.57,114.93,15127.0
2021-09-10 11:30:00,115.03,115.35,114.97,115.33,9753.0,115.03,115.35,114.97,115.33,9753.0
2021-09-10 12:00:00,115.31,115.61,115.14,115.61,7648.0,115.31,115.61,115.14,115.61,7648.0
2021-09-10 12:30:00,115.64,115.83,115.49,115.78,7822.0,115.64,115.83,115.49,115.78,7822.0
2021-09-10 13:00:00,115.76,115.9,115.66,115.66,6605.0,115.76,115.9,115.66,115.66,6605.0
2021-09-10 13:30:00,115.65,115.73,115.44,115.52,7877.0,115.65,115.73,115.44,115.52,7877.0
2021-09-10 14:00:00,115.55,115.6,115.33,115.33,9110.0,115.55,115.6,115.33,115.33,9110.0
2021-09-10 14:30:00,115.31,115.32,115.05,115.1,11845.0,115.31,115.32,115.05,115.1,11845.0
2021-09-10 15:00:00,115.04,115.16,114.66,114.8,14543.0,115.04,115.16,114.66,114.8,14543.0
2021-09-10 15:30:00,114.75,114.83,114.47,114.74,71960.0,114.75,114.83,114.47,114.74,71960.0
2021-09-13 09:30:00,115.5,115.55,114.57,115.13,12858.0,115.5,115.55,114.57,115.13,12858.0
2021-09-13 10:00:00,115.0,115.03,114.29,114.46,12445.0,115.0,115.03,114.29,114.46,12445.0
2021-09-13 10:30:00,114.47,115.23,114.17,115.0,17516.0,114.47,115.23,114.17,115.0,17516.0
2021-09-13 11:00:00,115.03,115.11,114.11,114.62,12647.0,115.03,115.11,114.11,114.62,12647.0
2021-09-13 11:30:00,114.69,114.74,114.31,114.48,10618.0,114.69,114.74,114.31,114.48,10618.0
2021-09-13 12:00:00,114.42,114.86,114.39,114.73,10140.0,114.42,114.86,114.39,114.73,10140.0
2021-09-13 12:30:00,114.75,114.93,114.43,114.89,8383.0,114.75,114.93,114.43,114.89,8383.0
2021-09-13 13:00:00,114.89,115.07,114.57,114.57,7241.0,114.89,115.07,114.57,114.57,7241.0
2021-09-13 13:30:00,114.47,114.58,114.16,114.21,9420.0,114.47,114.58,114.16,114.21,9420.0
2021-09-13 14:00:00,114.24,114.48,113.99,113.99,21329.0,114.24,114.48,113.99,113.99,21329.0
2021-09-13 14:30:00,113.96,114.04,113.67,113.94,14174.0,113.96,114.04,113.67,113.94,14174.0
2021-09-13 15:00:00,113.9,114.28,113.6,114.25,19628.0,113.9,114.28,113.6,114.25,19628.0
2021-09-13 15:30:00,114.29,114.77,114.21,114.58,54802.0,114.29,114.77,114.21,114.58,54802.0
2021-09-14 09:30:00,114.63,114.98,113.74,113.89,11248.0,114.63,114.98,113.74,113.89,11248.0
2021-09-14 10:00:00,113.63,113.78,113.17,113.4,15709.0,113.63,113.78,113.17,113.4,15709.0
2021-09-14 10:30:00,113.37,113.48,112.85,113.24,11664.0,113.37,113.48,112.85,113.24,11664.0
2021-09-14 11:00:00,113.34,113.46,113.09,113.35,9572.0,113.34,113.46,113.09,113.35,9572.0
2021-09-14 11:30:00,113.43,113.78,113.38,113.75,10074.0,113.43,113.78,113.38,113.75,10074.0
2021-09-14 12:00:00,113.74,113.89,113.62,113.74,12424.0,113.74,113.89,113.62,113.74,12424.0
2021-09-14 12:30:00,113.73,113.8,113.36,113.36,10567.0,113.73,113.8,113.36,113.36,10567.0
2021-09-14 13:00:00,113.34,113.5,113.12,113.48,18280.0,113.34,113.5,113.12,113.48,18280.0
2021-09-14 13:30:00,113.45,113.5,113.14,113.41,16682.0,113.45,113.5,113.14,113.41,16682.0
2021-09-14 14:00:00,113.39,113.51,113.0,113.01,7098.0,113.39,113.51,113.0,113.01,7098.0
2021-09-14 14:30:00,112.96,112.99,112.47,112.66,10130.0,112.96,112.99,112.47,112.66,10130.0
2021-09-14 15:00:00,112.68,112.68,112.24,112.33,25731.0,112.68,112.68,112.24,112.33,25731.0
2021-09-14 15:30:00,112.3,112.49,112.1,112.31,48432.0,112.3,112.49,112.1,112.31,48432.0
2021-09-15 09:30:00,112.33,112.99,112.0,112.83,13081.0,112.33,112.99,112.0,112.83,13081.0
2021-09-15 10:00:00,112.98,113.3,112.38,112.63,13044.0,112.98,113.3,112.38,112.63,13044.0
2021-09-15 10:30:00,112.58,112.84,111.86,112.38,17646.0,112.58,112.84,111.86,112.38,17646.0
2021-09-15 11:00:00,112.43,113.04,112.43,112.86,16948.0,112.43,113.04,112.43,112.86,16948.0
2021-09-15 11:30:00,112.77,112.82,112.52,112.62,11303.0,112.77,112.82,112.52,112.62,11303.0
2021-09-15 12:00:00,112.65,113.01,112.52,112.88,12969.0,112.65,113.01,112.52,112.88,12969.0
2021-09-15 12:30:00,112.88,113.37,112.8,113.24,17214.0,112.88,113.37,112.8,113.24,17214.0
2021-09-15 13:00:00,113.28,113.75,113.1,113.66,19396.0,113.28,113.75,113.1,113.66,19396.0
2021-09-15 13:30:00,113.68,113.95,113.62,113.68,12001.0,113.68,113.95,113.62,113.68,12001.0
2021-09-15 14:00:00,113.73,113.83,113.52,113.55,12290.0,113.73,113.83,113.52,113.55,12290.0
2021-09-15 14:30:00,113.55,113.67,113.45,113.51,14114.0,113.55,113.67,113.45,113.51,14114.0
2021-09-15 15:00:00,113.53,113.91,113.47,113.76,17672.0,113.53,113.91,113.47,113.76,17672.0
2021-09-15 15:30:00,113.77,114.33,113.73,114.14,69097.0,113.77,114.33,113.73,114.14,69097.0
2021-09-16 09:30:00,113.87,114.95,113.81,114.68,23233.0,113.87,114.95,113.81,114.68,23233.0
2021-09-16 10:00:00,114.67,115.09,114.33,114.91,27449.0,114.67,115.09,114.33,114.91,27449.0
2021-09-16 10:30:00,114.92,115.06,114.35,114.61,22864.0,114.92,115.06,114.35,114.61,22864.0
2021-09-16 11:00:00,114.57,115.02,114.55,114.96,19896.0,114.57,115.02,114.55,114.96,19896.0
2021-09-16 11:30:00,115.02,115.52,115.01,115.52,14586.0,115.02,115.52,115.01,115.52,14586.0
2021-09-16 12:00:00,115.51,115.68,115.43,115.58,11464.0,115.51,115.68,115.43,115.58,11464.0
2021-09-16 12:30:00,115.72,116.12,115.71,115.83,15720.0,115.72,116.12,115.71,115.83,15720.0
2021-09-16 13:00:00,115.78,116.04,115.78,115.83,12505.0,115.78,116.04,115.78,115.83,12505.0
2021-09-16 13:30:00,115.82,116.02,115.62,115.86,11793.0,115.82,116.02,115.62,115.86,11793.0
2021-09-16 14:00:00,115.81,115.97,115.72,115.77,11938.0,115.81,115.97,115.72,115.77,11938.0
2021-09-16 14:30:00,115.81,115.81,115.64,115.78,7950.0,115.81,115.81,115.64,115.78,7950.0
2021-09-16 15:00:00,115.81,116.0,115.39,115.39,18874.0,115.81,116.0,115.39,115.39,18874.0
2021-09-16 15:30:00,115.36,115.7,115.16,115.36,65394.0,115.36,115.7,115.16,115.36,65394.0
2021-09-17 09:30:00,115.26,115.69,114.09,114.35,37868.0,115.26,115.69,114.09,114.35,37868.0
2021-09-17 10:00:00,114.52,114.6,114.03,114.4,18678.0,114.52,114.6,114.03,114.4,18678.0
2021-09-17 10:30:00,114.34,114.93,114.25,114.66,37043.0,114.34,114.93,114.25,114.66,37043.0
2021-09-17 11:00:00,114.66,115.0,114.22,114.73,39955.0,114.66,115.0,114.22,114.73,39955.0
2021-09-17 11:30:00,114.56,114.73,114.32,114.58,8793.0,114.56,114.73,114.32,114.58,8793.0
2021-09-17 12:00:00,114.54,114.69,114.28,114.32,8734.0,114.54,114.69,114.28,114.32,8734.0
2021-09-17 12:30:00,114.29,114.5,114.07,114.07,7362.0,114.29,114.5,114.07,114.07,7362.0
2021-09-17 13:00:00,114.08,114.1,113.49,113.56,9586.0,114.08,114.1,113.49,113.56,9586.0
2021-09-17 13:30:00,113.53,113.53,112.82,112.93,12761.0,113.53,113.53,112.82,112.93,12761.0
2021-09-17 14:00:00,112.9,113.24,112.84,112.95,11723.0,112.9,113.24,112.84,112.95,11723.0
2021-09-17 14:30:00,112.99,113.16,112.74,112.96,20622.0,112.99,113.16,112.74,112.96,20622.0
2021-09-17 15:00:00,113.03,113.22,112.64,112.64,24088.0,113.03,113.22,112.64,112.64,24088.0
2021-09-17 15:30:00,112.72,113.42,112.65,113.21,151400.0,112.72,113.42,112.65,113.21,151400.0
2021-09-20 09:30:00,111.3,111.47,110.24,111.26,24760.0,111.3,111.47,110.24,111.26,24760.0
2021-09-20 10:00:00,111.19,111.24,109.96,110.13,18751.0,111.19,111.24,109.96,110.13,18751.0
2021-09-20 10:30:00,110.14,110.78,109.85,110.23,11305.0,110.14,110.78,109.85,110.23,11305.0
2021-09-20 11:00:00,110.23,110.39,109.65,109.88,9930.0,110.23,110.39,109.65,109.88,9930.0
2021-09-20 11:30:00,109.84,109.88,109.22,109.33,8268.0,109.84,109.88,109.22,109.33,8268.0
2021-09-20 12:00:00,109.28,109.37,109.0,109.11,13076.0,109.28,109.37,109.0,109.11,13076.0
2021-09-20 12:30:00,109.17,109.17,108.78,108.83,13512.0,109.17,109.17,108.78,108.83,13512.0
2021-09-20 13:00:00,108.82,109.57,108.76,109.57,18353.0,108.82,109.57,108.76,109.57,18353.0
2021-09-20 13:30:00,109.49,109.85,109.39,109.69,17778.0,109.49,109.85,109.39,109.69,17778.0
2021-09-20 14:00:00,109.78,109.78,109.07,109.18,17240.0,109.78,109.78,109.07,109.18,17240.0
2021-09-20 14:30:00,109.18,109.49,109.03,109.36,26953.0,109.18,109.49,109.03,109.36,26953.0
2021-09-20 15:00:00,109.36,109.92,109.32,109.86,23673.0,109.36,109.92,109.32,109.86,23673.0
2021-09-20 15:30:00,109.91,110.66,109.86,110.47,86232.0,109.91,110.66,109.86,110.47,86232.0
2021-09-21 09:30:00,111.7,111.7,110.47,110.75,11478.0,111.7,111.7,110.47,110.75,11478.0
2021-09-21 10:00:00,110.71,110.71,109.87,110.28,15648.0,110.71,110.71,109.87,110.28,15648.0
2021-09-21 10:30:00,110.37,110.37,109.13,109.33,18058.0,110.37,110.37,109.13,109.33,18058.0
2021-09-21 11:00:00,109.36,110.07,109.26,109.68,14128.0,109.36,110.07,109.26,109.68,14128.0
2021-09-21 11:30:00,109.65,109.95,109.65,109.91,13729.0,109.65,109.95,109.65,109.91,13729.0
2021-09-21 12:00:00,109.98,110.47,109.98,110.19,11132.0,109.98,110.47,109.98,110.19,11132.0
2021-09-21 12:30:00,110.22,110.56,110.03,110.14,27702.0,110.22,110.56,110.03,110.14,27702.0
2021-09-21 13:00:00,110.17,110.35,110.06,110.17,10303.0,110.17,110.35,110.06,110.17,10303.0
2021-09-21 13:30:00,110.12,110.12,109.47,109.67,14906.0,110.12,110.12,109.47,109.67,14906.0
2021-09-21 14:00:00,109.76,109.97,109.47,109.47,19529.0,109.76,109.97,109.47,109.47,19529.0
2021-09-21 14:30:00,109.51,110.16,109.51,109.98,9796.0,109.51,110.16,109.51,109.98,9796.0
2021-09-21 15:00:00,110.03,110.72,110.03,110.57,37363.0,110.03,110.72,110.03,110.57,37363.0
2021-09-21 15:30:00,110.55,110.68,109.79,109.8,102838.0,110.55,110.68,109.79,109.8,102838.0
2021-09-22 09:30:00,110.87,111.83,110.77,111.66,28629.0,110.87,111.83,110.77,111.66,28629.0
2021-09-22 10:00:00,111.68,111.68,111.11,111.16,11324.0,111.68,111.68,111.11,111.16,11324.0
2021-09-22 10:30:00,111.16,111.92,111.11,111.88,15454.0,111.16,111.92,111.11,111.88,15454.0
2021-09-22 11:00:00,111.94,112.4,111.84,112.25,12753.0,111.94,112.4,111.84,112.25,12753.0
2021-09-22 11:30:00,112.33,112.56,112.25,112.27,13489.0,112.33,112.56,112.25,112.27,13489.0
2021-09-22 12:00:00,112.27,112.3,111.94,112.25,15319.0,112.27,112.3,111.94,112.25,15319.0
2021-09-22 12:30:00,112.3,112.3,112.04,112.15,6901.0,112.3,112.3,112.04,112.15,6901.0
2021-09-22 13:00:00,112.12,112.15,111.78,111.89,9162.0,112.12,112.15,111.78,111.89,9162.0
2021-09-22 13:30:00,111.83,112.0,111.74,112.0,6813.0,111.83,112.0,111.74,112.0,6813.0
2021-09-22 14:00:00,111.94,112.43,111.75,112.29,13788.0,111.94,112.43,111.75,112.29,13788.0
2021-09-22 14:30:00,112.41,112.41,111.46,111.69,11059.0,112.41,112.41,111.46,111.69,11059.0
2021-09-22 15:00:00,111.72,112.13,111.55,112.01,15787.0,111.72,112.13,111.55,112.01,15787.0
2021-09-22 15:30:00,112.02,112.25,111.21,111.31,64109.0,112.02,112.25,111.21,111.31,64109.0
2021-09-23 09:30:00,112.3,113.53,112.0,113.41,9562.0,112.3,113.53,112.0,113.41,9562.0
2021-09-23 10:00:00,113.47,113.66,113.05,113.66,10673.0,113.47,113.66,113.05,113.66,10673.0
2021-09-23 10:30:00,113.66,113.8,113.48,113.67,13099.0,113.66,113.8,113.48,113.67,13099.0
2021-09-23 11:00:00,113.75,113.86,113.56,113.8,18885.0,113.75,113.86,113.56,113.8,18885.0
2021-09-23 11:30:00,113.77,113.96,113.64,113.75,11328.0,113.77,113.96,113.64,113.75,11328.0
2021-09-23 12:00:00,113.74,113.81,113.46,113.65,9940.0,113.74,113.81,113.46,113.65,9940.0
2021-09-23 12:30:00,113.62,113.91,113.56,113.87,15656.0,113.62,113.91,113.56,113.87,15656.0
2021-09-23 13:00:00,113.91,114.13,113.88,114.11,26983.0,113.91,114.13,113.88,114.11,26983.0
2021-09-23 13:30:00,114.09,114.39,114.09,114.26,16975.0,114.09,114.39,114.09,114.26,16975.0
2021-09-23 14:00:00,114.24,114.28,113.98,113.98,9822.0,114.24,114.28,113.98,113.98,9822.0
2021-09-23 14:30:00,113.98,113.98,113.66,113.74,9739.0,113.98,113.98,113.66,113.74,9739.0
2021-09-23 15:00:00,113.77,113.77,113.43,113.5,16549.0,113.77,113.77,113.43,113.5,16549.0
2021-09-23 15:30:00,113.55,113.55,112.98,113.04,67870.0,113.55,113.55,112.98,113.04,67870.0
2021-09-24 09:30:00,112.15,113.65,112.15,113.59,14429.0,112.15,113.65,112.15,113.59,14429.0
2021-09-24 10:00:00,113.76,114.1,113.46,113.69,11579.0,113.76,114.1,113.46,113.69,11579.0
2021-09-24 10:30:00,113.83,114.15,113.75,114.1,9131.0,113.83,114.15,113.75,114.1,9131.0
2021-09-24 11:00:00,114.13,114.5,114.13,114.39,8173.0,114.13,114.5,114.13,114.39,8173.0
2021-09-24 11:30:00,114.4,114.56,114.31,114.53,6113.0,114.4,114.56,114.31,114.53,6113.0
2021-09-24 12:00:00,114.72,114.72,114.36,114.37,7168.0,114.72,114.72,114.36,114.37,7168.0
2021-09-24 12:30:00,114.4,114.47,114.23,114.4,6816.0,114.4,114.47,114.23,114.4,6816.0
2021-09-24 13:00:00,114.45,114.5,114.17,114.18,13389.0,114.45,114.5,114.17,114.18,13389.0
2021-09-24 13:30:00,114.18,114.22,113.96,114.07,15009.0,114.18,114.22,113.96,114.07,15009.0
2021-09-24 14:00:00,114.11,114.23,114.03,114.13,11241.0,114.11,114.23,114.03,114.13,11241.0
2021-09-24 14:30:00,114.16,114.19,113.91,114.0,14489.0,114.16,114.19,113.91,114.0,14489.0
2021-09-24 15:00:00,113.96,114.03,113.81,113.92,27426.0,113.96,114.03,113.81,113.92,27426.0
2021-09-24 15:30:00,113.94,114.03,113.49,113.66,105791.0,113.94,114.03,113.49,113.66,105791.0
2021-09-27 09:30:00,113.56,114.75,113.11,114.38,12258.0,113.56,114.75,113.11,114.38,12258.0
2021-09-27 10:00:00,114.38,115.33,114.3,114.87,13397.0,114.38,115.33,114.3,114.87,13397.0
2021-09-27 10:30:00,114.92,115.17,114.8,114.86,12221.0,114.92,115.17,114.8,114.86,12221.0
2021-09-27 11:00:00,114.94,115.0,114.36,114.44,10200.0,114.94,115.0,114.36,114.44,10200.0
2021-09-27 11:30:00,114.48,114.81,114.45,114.81,15600.0,114.48,114.81,114.45,114.81,15600.0
2021-09-27 12:00:00,114.77,115.16,114.67,115.09,15779.0,114.77,115.16,114.67,115.09,15779.0
2021-09-27 12:30:00,115.12,115.35,115.02,115.3,8656.0,115.12,115.35,115.02,115.3,8656.0
2021-09-27 13:00:00,115.29,115.62,115.25,115.62,19802.0,115.29,115.62,115.25,115.62,19802.0
2021-09-27 13:30:00,115.57,115.71,115.52,115.66,11171.0,115.57,115.71,115.52,115.66,11171.0
2021-09-27 14:00:00,115.68,115.87,115.56,115.85,9452.0,115.68,115.87,115.56,115.85,9452.0
2021-09-27 14:30:00,115.89,115.89,115.29,115.33,10736.0,115.89,115.89,115.29,115.33,10736.0
2021-09-27 15:00:00,115.35,115.69,115.32,115.35,17643.0,115.35,115.69,115.32,115.35,17643.0
2021-09-27 15:30:00,115.37,115.74,115.36,115.46,76503.0,115.37,115.74,115.36,115.46,76503.0
2021-09-28 09:30:00,114.4,115.16,113.94,114.51,14238.0,114.4,115.16,113.94,114.51,14238.0
2021-09-28 10:00:00,114.36,114.59,113.88,114.53,12478.0,114.36,114.59,113.88,114.53,12478.0
2021-09-28 10:30:00,114.55,115.46,114.41,115.37,12236.0,114.55,115.46,114.41,115.37,12236.0
2021-09-28 11:00:00,115.32,115.51,114.99,115.34,10597.0,115.32,115.51,114.99,115.34,10597.0
2021-09-28 11:30:00,115.3,115.62,115.18,115.49,9243.0,115.3,115.62,115.18,115.49,9243.0
2021-09-28 12:00:00,115.42,115.42,114.78,115.26,7682.0,115.42,115.42,114.78,115.26,7682.0
2021-09-28 12:30:00,115.11,115.4,115.11,115.25,8492.0,115.11,115.4,115.11,115.25,8492.0
2021-09-28 13:00:00,115.27,115.8,115.08,115.54,12937.0,115.27,115.8,115.08,115.54,12937.0
2021-09-28 13:30:00,115.56,115.57,115.13,115.14,7705.0,115.56,115.57,115.13,115.14,7705.0
2021-09-28 14:00:00,115.11,115.49,114.93,115.49,9860.0,115.11,115.49,114.93,115.49,9860.0
2021-09-28 14:30:00,115.48,115.85,115.31,115.76,15244.0,115.48,115.85,115.31,115.76,15244.0
2021-09-28 15:00:00,115.67,115.9,115.35,115.35,13624.0,115.67,115.9,115.35,115.35,13624.0
2021-09-28 15:30:00,115.33,115.59,114.86,114.98,55595.0,115.33,115.59,114.86,114.98,55595.0
2021-09-29 09:30:00,115.28,115.69,114.29,115.52,12525.0,115.28,115.69,114.29,115.52,12525.0
2021-09-29 10:00:00,115.67,115.8,114.76,114.78,16084.0,115.67,115.8,114.76,114.78,16084.0
2021-09-29 10:30:00,114.66,114.88,114.13,114.72,15535.0,114.66,114.88,114.13,114.72,15535.0
2021-09-29 11:00:00,114.8,114.8,114.26,114.43,12622.0,114.8,114.8,114.26,114.43,12622.0
2021-09-29 11:30:00,114.28,114.28,113.35,113.89,12824.0,114.28,114.28,113.35,113.89,12824.0
2021-09-29 12:00:00,113.93,113.94,113.36,113.44,16306.0,113.93,113.94,113.36,113.44,16306.0
2021-09-29 12:30:00,113.53,113.87,113.53,113.85,8582.0,113.53,113.87,113.53,113.85,8582.0
2021-09-29 13:00:00,113.81,114.1,113.69,113.85,12032.0,113.81,114.1,113.69,113.85,12032.0
2021-09-29 13:30:00,113.85,114.16,113.65,114.12,8927.0,113.85,114.16,113.65,114.12,8927.0
2021-09-29 14:00:00,114.18,114.51,114.03,114.38,10266.0,114.18,114.51,114.03,114.38,10266.0
2021-09-29 14:30:00,114.41,114.87,114.41,114.72,15554.0,114.41,114.87,114.41,114.72,15554.0
2021-09-29 15:00:00,114.77,114.82,114.43,114.66,17388.0,114.77,114.82,114.43,114.66,17388.0
2021-09-29 15:30:00,114.65,114.73,114.22,114.42,53131.0,114.65,114.73,114.22,114.42,53131.0
2021-09-30 09:30:00,114.97,115.53,114.37,114.78,18270.0,114.97,115.53,114.37,114.78,18270.0
2021-09-30 10:00:00,114.74,114.74,113.78,113.79,12448.0,114.74,114.74,113.78,113.79,12448.0
2021-09-30 10:30:00,113.79,114.17,113.52,113.64,16633.0,113.79,114.17,113.52,113.64,16633.0
2021-09-30 11:00:00,113.67,114.19,113.52,114.01,20743.0,113.67,114.19,113.52,114.01,20743.0
2021-09-30 11:30:00,113.92,113.92,113.12,113.49,24942.0,113.92,113.92,113.12,113.49,24942.0
2021-09-30 12:00:00,113.33,113.33,112.51,112.51,17091.0,113.33,113.33,112.51,112.51,17091.0
2021-09-30 12:30:00,112.45,113.01,112.3,112.8,18484.0,112.45,113.01,112.3,112.8,18484.0
2021-09-30 13:00:00,112.77,113.1,112.54,112.79,22966.0,112.77,113.1,112.54,112.79,22966.0
2021-09-30 13:30:00,112.72,113.18,112.42,113.09,19247.0,112.72,113.18,112.42,113.09,19247.0
2021-09-30 14:00:00,113.18,113.44,113.03,113.44,15709.0,113.18,113.44,113.03,113.44,15709.0
2021-09-30 14:30:00,113.43,113.91,113.42,113.61,27143.0,113.43,113.91,113.42,113.61,27143.0
2021-09-30 15:00:00,113.51,113.85,113.35,113.59,19293.0,113.51,113.85,113.35,113.59,19293.0
2021-09-30 15:30:00,113.55,113.91,112.26,112.29,93533.0,113.55,113.91,112.26,112.29,93533.0
2021-10-01 09:30:00,113.03,113.22,112.27,112.56,15102.0,113.03,113.22,112.27,112.56,15102.0
2021-10-01 10:00:00,112.87,113.2,112.0,112.0,14460.0,112.87,113.2,112.0,112.0,14460.0
2021-10-01 10:30:00,112.02,112.57,112.02,112.51,11459.0,112.02,112.57,112.02,112.51,11459.0
2021-10-01 11:00:00,112.69,113.37,112.13,113.06,26600.0,112.69,113.37,112.13,113.06,26600.0
2021-10-01 11:30:00,113.25,113.99,113.12,113.99,16109.0,113.25,113.99,113.12,113.99,16109.0
2021-10-01 12:00:00,114.13,114.27,113.69,114.0,10227.0,114.13,114.27,113.69,114.0,10227.0
2021-10-01 12:30:00,114.01,114.5,114.01,114.2,13103.0,114.01,114.5,114.01,114.2,13103.0
2021-10-01 13:00:00,114.09,114.76,114.09,114.62,14010.0,114.09,114.76,114.09,114.62,14010.0
2021-10-01 13:30:00,114.64,115.24,114.62,115.05,9023.0,114.64,115.24,114.62,115.05,9023.0
2021-10-01 14:00:00,115.13,115.63,115.13,115.56,9136.0,115.13,115.63,115.13,115.56,9136.0
2021-10-01 14:30:00,115.54,115.86,115.25,115.37,22888.0,115.54,115.86,115.25,115.37,22888.0
2021-10-01 15:00:00,115.41,115.89,115.37,115.42,61635.0,115.41,115.89,115.37,115.42,61635.0
2021-10-01 15:30:00,115.39,115.6,114.94,115.0,84527.0,115.39,115.6,114.94,115.0,84527.0
2021-10-04 09:30:00,115.12,115.98,114.99,115.48,33173.0,115.12,115.98,114.99,115.48,33173.0
2021-10-04 10:00:00,115.48,116.01,115.2,115.38,70457.0,115.48,116.01,115.2,115.38,70457.0
2021-10-04 10:30:00,115.38,115.5,114.64,115.07,21508.0,115.38,115.5,114.64,115.07,21508.0
2021-10-04 11:00:00,114.97,115.36,114.78,115.07,10790.0,114.97,115.36,114.78,115.07,10790.0
2021-10-04 11:30:00,115.11,115.58,114.88,115.52,20978.0,115.11,115.58,114.88,115.52,20978.0
2021-10-04 12:00:00,115.48,115.61,115.27,115.53,27517.0,115.48,115.61,115.27,115.53,27517.0
2021-10-04 12:30:00,115.45,115.65,115.2,115.36,8714.0,115.45,115.65,115.2,115.36,8714.0
2021-10-04 13:00:00,115.31,115.63,115.08,115.08,17240.0,115.31,115.63,115.08,115.08,17240.0
2021-10-04 13:30:00,115.09,115.31,114.94,115.08,15462.0,115.09,115.31,114.94,115.08,15462.0
2021-10-04 14:00:00,115.08,115.33,114.91,115.08,11012.0,115.08,115.33,114.91,115.08,11012.0
2021-10-04 14:30:00,115.08,115.13,114.95,115.03,11311.0,115.08,115.13,114.95,115.03,11311.0
2021-10-04 15:00:00,115.03,115.22,114.47,114.76,16089.0,115.03,115.22,114.47,114.76,16089.0
2021-10-04 15:30:00,114.8,115.14,114.46,114.88,65051.0,114.8,115.14,114.46,114.88,65051.0
2021-10-05 09:30:00,115.6,115.75,114.91,115.1,31515.0,115.6,115.75,114.91,115.1,31515.0
2021-10-05 10:00:00,115.32,116.21,115.24,116.18,6040.0,115.32,116.21,115.24,116.18,6040.0
2021-10-05 10:30:00,116.19,116.84,116.1,116.76,11927.0,116.19,116.84,116.1,116.76,11927.0
2021-10-05 11:00:00,116.76,116.99,116.54,116.54,13773.0,116.76,116.99,116.54,116.54,13773.0
2021-10-05 11:30:00,116.41,116.61,116.14,116.15,12157.0,116.41,116.61,116.14,116.15,12157.0
2021-10-05 12:00:00,116.16,116.3,115.73,115.84,8024.0,116.16,116.3,115.73,115.84,8024.0
2021-10-05 12:30:00,115.77,116.21,115.77,116.19,7420.0,115.77,116.21,115.77,116.19,7420.0
2021-10-05 13:00:00,116.18,116.46,116.11,116.46,10148.0,116.18,116.46,116.11,116.46,10148.0
2021-10-05 13:30:00,116.51,116.66,116.42,116.47,17953.0,116.51,116.66,116.42,116.47,17953.0
2021-10-05 14:00:00,116.5,116.67,116.42,116.64,15192.0,116.5,116.67,116.42,116.64,15192.0
2021-10-05 14:30:00,116.66,116.82,116.43,116.51,20911.0,116.66,116.82,116.43,116.51,20911.0
2021-10-05 15:00:00,116.48,116.81,116.42,116.72,14793.0,116.48,116.81,116.42,116.72,14793.0
2021-10-05 15:30:00,116.73,116.77,115.95,115.99,78090.0,116.73,116.77,115.95,115.99,78090.0
2021-10-06 09:30:00,114.58,115.98,114.39,114.58,7990.0,114.58,115.98,114.39,114.58,7990.0
2021-10-06 10:00:00,114.44,114.44,113.44,114.3,18894.0,114.44,114.44,113.44,114.3,18894.0
2021-10-06 10:30:00,114.37,114.42,113.5,113.78,13259.0,114.37,114.42,113.5,113.78,13259.0
2021-10-06 11:00:00,113.63,114.02,112.79,112.84,12907.0,113.63,114.02,112.79,112.84,12907.0
2021-10-06 11:30:00,112.93,113.64,112.72,113.54,10903.0,112.93,113.64,112.72,113.54,10903.0
2021-10-06 12:00:00,113.7,113.77,113.28,113.43,14001.0,113.7,113.77,113.28,113.43,14001.0
2021-10-06 12:30:00,113.58,113.86,113.5,113.65,16241.0,113.58,113.86,113.5,113.65,16241.0
2021-10-06 13:00:00,113.65,114.21,113.46,114.21,9621.0,113.65,114.21,113.46,114.21,9621.0
2021-10-06 13:30:00,114.21,114.92,114.21,114.78,16779.0,114.21,114.92,114.21,114.78,16779.0
2021-10-06 14:00:00,114.85,115.0,114.56,114.94,19207.0,114.85,115.0,114.56,114.94,19207.0
2021-10-06 14:30:00,114.88,114.97,114.42,114.48,20816.0,114.88,114.97,114.42,114.48,20816.0
2021-10-06 15:00:00,114.34,114.77,114.31,114.77,21447.0,114.34,114.77,114.31,114.77,21447.0
2021-10-06 15:30:00,114.78,115.02,114.42,114.89,48467.0,114.78,115.02,114.42,114.89,48467.0
2021-10-07 09:30:00,116.4,117.65,115.96,117.63,60764.0,116.4,117.65,115.96,117.63,60764.0
2021-10-07 10:00:00,117.5,117.81,117.12,117.68,24185.0,117.5,117.81,117.12,117.68,24185.0
2021-10-07 10:30:00,117.77,118.18,117.39,118.02,29662.0,117.77,118.18,117.39,118.02,29662.0
2021-10-07 11:00:00,118.03,118.25,117.65,118.25,18045.0,118.03,118.25,117.65,118.25,18045.0
2021-10-07 11:30:00,118.23,118.36,117.96,118.04,16863.0,118.23,118.36,117.96,118.04,16863.0
2021-10-07 12:00:00,117.96,118.04,117.56,117.97,38113.0,117.96,118.04,117.56,117.97,38113.0
2021-10-07 12:30:00,117.96,118.1,117.73,118.1,15755.0,117.96,118.1,117.73,118.1,15755.0
2021-10-07 13:00:00,118.13,118.19,117.98,118.1,14715.0,118.13,118.19,117.98,118.1,14715.0
2021-10-07 13:30:00,118.13,118.4,118.1,118.25,15577.0,118.13,118.4,118.1,118.25,15577.0
2021-10-07 14:00:00,118.25,118.33,117.75,117.76,13636.0,118.25,118.33,117.75,117.76,13636.0
2021-10-07 14:30:00,117.77,117.84,117.36,117.36,18737.0,117.77,117.84,117.36,117.36,18737.0
2021-10-07 15:00:00,117.32,117.9,117.3,117.65,28971.0,117.32,117.9,117.3,117.65,28971.0
2021-10-07 15:30:00,117.65,117.75,117.04,117.28,101975.0,117.65,117.75,117.04,117.28,101975.0
2021-10-08 09:30:00,117.95,118.15,117.41,118.07,13782.0,117.95,118.15,117.41,118.07,13782.0
2021-10-08 10:00:00,118.07,118.57,117.95,118.3,9859.0,118.07,118.57,117.95,118.3,9859.0
2021-10-08 10:30:00,118.3,118.66,118.09,118.09,21387.0,118.3,118.66,118.09,118.09,21387.0
2021-10-08 11:00:00,118.14,118.45,118.05,118.28,30816.0,118.14,118.45,118.05,118.28,30816.0
2021-10-08 11:30:00,118.23,118.26,117.92,117.92,6290.0,118.23,118.26,117.92,117.92,6290.0
2021-10-08 12:00:00,117.87,118.07,117.42,117.5,6694.0,117.87,118.07,117.42,117.5,6694.0
2021-10-08 12:30:00,117.5,117.78,117.48,117.58,6825.0,117.5,117.78,117.48,117.58,6825.0
2021-10-08 13:00:00,117.55,117.55,117.05,117.09,7388.0,117.55,117.55,117.05,117.09,7388.0
2021-10-08 13:30:00,117.09,117.26,116.98,117.09,8457.0,117.09,117.26,116.98,117.09,8457.0
2021-10-08 14:00:00,117.1,117.59,117.1,117.56,8694.0,117.1,117.59,117.1,117.56,8694.0
2021-10-08 14:30:00,117.55,117.61,117.39,117.54,19043.0,117.55,117.61,117.39,117.54,19043.0
2021-10-08 15:00:00,117.54,117.92,117.54,117.69,23067.0,117.54,117.92,117.54,117.69,23067.0
2021-10-08 15:30:00,117.69,117.78,117.24,117.27,53117.0,117.69,117.78,117.24,117.27,53117.0
2021-10-11 09:30:00,117.39,118.54,117.05,118.54,4823.0,117.39,118.54,117.05,118.54,4823.0
2021-10-11 10:00:00,118.5,118.64,118.31,118.64,3888.0,118.5,118.64,118.31,118.64,3888.0
2021-10-11 10:30:00,118.6,118.6,118.16,118.25,3847.0,118.6,118.6,118.16,118.25,3847.0
2021-10-11 11:00:00,118.15,118.48,118.05,118.48,5335.0,118.15,118.48,118.05,118.48,5335.0
2021-10-11 11:30:00,118.58,118.93,118.54,118.84,7889.0,118.58,118.93,118.54,118.84,7889.0
2021-10-11 12:00:00,118.9,118.91,118.4,118.51,6498.0,118.9,118.91,118.4,118.51,6498.0
2021-10-11 12:30:00,118.46,118.46,118.12,118.42,7528.0,118.46,118.46,118.12,118.42,7528.0
2021-10-11 13:00:00,118.31,118.42,117.99,118.04,14159.0,118.31,118.42,117.99,118.04,14159.0
2021-10-11 13:30:00,118.01,118.18,117.89,117.97,14401.0,118.01,118.18,117.89,117.97,14401.0
2021-10-11 14:00:00,117.91,118.17,117.85,117.86,8873.0,117.91,118.17,117.85,117.86,8873.0
2021-10-11 14:30:00,117.81,118.05,117.67,118.05,9970.0,117.81,118.05,117.67,118.05,9970.0
2021-10-11 15:00:00,118.02,118.05,117.69,117.69,12541.0,118.02,118.05,117.69,117.69,12541.0
2021-10-11 15:30:00,117.67,117.73,117.02,117.12,36089.0,117.67,117.73,117.02,117.12,36089.0
2021-10-12 09:30:00,117.52,117.52,116.53,117.01,5333.0,117.52,117.52,116.53,117.01,5333.0
2021-10-12 10:00:00,116.53,116.53,115.64,116.04,6124.0,116.53,116.53,115.64,116.04,6124.0
2021-10-12 10:30:00,115.98,116.5,115.73,115.92,37563.0,115.98,116.5,115.73,115.92,37563.0
2021-10-12 11:00:00,115.92,116.22,115.79,116.22,8581.0,115.92,116.22,115.79,116.22,8581.0
2021-10-12 11:30:00,116.23,116.4,115.95,116.4,8954.0,116.23,116.4,115.95,116.4,8954.0
2021-10-12 12:00:00,116.46,116.78,116.2,116.22,9579.0,116.46,116.78,116.2,116.22,9579.0
2021-10-12 12:30:00,116.12,116.29,115.86,116.04,12435.0,116.12,116.29,115.86,116.04,12435.0
2021-10-12 13:00:00,116.06,116.17,115.33,115.49,23238.0,116.06,116.17,115.33,115.49,23238.0
2021-10-12 13:30:00,115.52,115.96,115.51,115.7,8837.0,115.52,115.96,115.51,115.7,8837.0
2021-10-12 14:00:00,115.61,116.14,115.61,115.99,6860.0,115.61,116.14,115.61,115.99,6860.0
2021-10-12 14:30:00,116.01,116.22,115.89,115.99,9959.0,116.01,116.22,115.89,115.99,9959.0
2021-10-12 15:00:00,115.96,115.96,115.53,115.8,9118.0,115.96,115.96,115.53,115.8,9118.0
2021-10-12 15:30:00,115.83,115.99,115.44,115.73,61735.0,115.83,115.99,115.44,115.73,61735.0
2021-10-13 09:30:00,115.53,116.17,115.17,115.46,8078.0,115.53,116.17,115.17,115.46,8078.0
2021-10-13 10:00:00,115.33,115.41,114.41,115.06,7495.0,115.33,115.41,114.41,115.06,7495.0
2021-10-13 10:30:00,115.0,115.56,115.0,115.56,11593.0,115.0,115.56,115.0,115.56,11593.0
2021-10-13 11:00:00,115.61,115.74,115.37,115.48,12640.0,115.61,115.74,115.37,115.48,12640.0
2021-10-13 11:30:00,115.47,115.62,115.24,115.28,7277.0,115.47,115.62,115.24,115.28,7277.0
2021-10-13 12:00:00,115.23,115.35,114.82,115.0,6021.0,115.23,115.35,114.82,115.0,6021.0
2021-10-13 12:30:00,115.0,115.28,114.88,115.0,8140.0,115.0,115.28,114.88,115.0,8140.0
2021-10-13 13:00:00,115.03,115.04,114.76,114.9,9648.0,115.03,115.04,114.76,114.9,9648.0
2021-10-13 13:30:00,114.9,115.11,114.86,114.87,8455.0,114.9,115.11,114.86,114.87,8455.0
2021-10-13 14:00:00,114.87,115.12,114.53,114.72,16015.0,114.87,115.12,114.53,114.72,16015.0
2021-10-13 14:30:00,114.77,114.77,114.11,114.41,12101.0,114.77,114.77,114.11,114.41,12101.0
2021-10-13 15:00:00,114.45,114.65,114.34,114.54,20056.0,114.45,114.65,114.34,114.54,20056.0
2021-10-13 15:30:00,114.52,114.83,114.21,114.24,87551.0,114.52,114.83,114.21,114.24,87551.0
2021-10-14 09:30:00,115.28,116.28,115.28,116.21,8237.0,115.28,116.28,115.28,116.21,8237.0
2021-10-14 10:00:00,116.59,117.6,116.45,117.43,10883.0,116.59,117.6,116.45,117.43,10883.0
2021-10-14 10:30:00,117.51,117.61,117.26,117.44,6197.0,117.51,117.61,117.26,117.44,6197.0
2021-10-14 11:00:00,117.42,117.42,116.94,117.24,4407.0,117.42,117.42,116.94,117.24,4407.0
2021-10-14 11:30:00,117.08,117.44,117.07,117.44,4781.0,117.08,117.44,117.07,117.44,4781.0
2021-10-14 12:00:00,117.47,117.58,117.41,117.54,3005.0,117.47,117.58,117.41,117.54,3005.0
2021-10-14 12:30:00,117.49,117.99,117.42,117.92,5465.0,117.49,117.99,117.42,117.92,5465.0
2021-10-14 13:00:00,118.0,118.08,117.72,118.04,8682.0,118.0,118.08,117.72,118.04,8682.0
2021-10-14 13:30:00,118.03,118.41,118.02,118.34,7544.0,118.03,118.41,118.02,118.34,7544.0
2021-10-14 14:00:00,118.34,118.74,118.33,118.67,7963.0,118.34,118.74,118.33,118.67,7963.0
2021-10-14 14:30:00,118.75,118.99,118.67,118.99,8312.0,118.75,118.99,118.67,118.99,8312.0
2021-10-14 15:00:00,118.96,118.96,118.48,118.54,7022.0,118.96,118.96,118.48,118.54,7022.0
2021-10-14 15:30:00,118.6,118.92,118.43,118.89,33013.0,118.6,118.92,118.43,118.89,33013.0
2021-10-15 09:30:00,119.44,119.99,118.97,119.8,11315.0,119.44,119.99,118.97,119.8,11315.0
2021-10-15 10:00:00,119.82,120.24,119.36,119.36,10343.0,119.82,120.24,119.36,119.36,10343.0
2021-10-15 10:30:00,119.58,120.02,119.54,119.7,10580.0,119.58,120.02,119.54,119.7,10580.0
2021-10-15 11:00:00,119.68,119.69,119.04,119.2,14677.0,119.68,119.69,119.04,119.2,14677.0
2021-10-15 11:30:00,119.23,119.35,119.01,119.05,6998.0,119.23,119.35,119.01,119.05,6998.0
2021-10-15 12:00:00,119.05,119.15,118.93,119.11,6917.0,119.05,119.15,118.93,119.11,6917.0
2021-10-15 12:30:00,119.1,119.2,118.86,118.86,7613.0,119.1,119.2,118.86,118.86,7613.0
2021-10-15 13:00:00,118.76,118.81,118.59,118.59,8603.0,118.76,118.81,118.59,118.59,8603.0
2021-10-15 13:30:00,118.6,119.08,118.58,118.93,11720.0,118.6,119.08,118.58,118.93,11720.0
2021-10-15 14:00:00,118.95,118.97,118.77,118.78,6643.0,118.95,118.97,118.77,118.78,6643.0
2021-10-15 14:30:00,118.8,118.85,118.53,118.54,10818.0,118.8,118.85,118.53,118.54,10818.0
2021-10-15 15:00:00,118.57,118.65,118.37,118.54,14468.0,118.57,118.65,118.37,118.54,14468.0
2021-10-15 15:30:00,118.53,118.53,117.73,117.97,84633.0,118.53,118.53,117.73,117.97,84633.0
2021-10-18 09:30:00,117.42,118.09,116.53,117.96,7772.0,117.42,118.09,116.53,117.96,7772.0
2021-10-18 10:00:00,117.98,118.65,117.98,118.63,5130.0,117.98,118.65,117.98,118.63,5130.0
2021-10-18 10:30:00,118.79,119.06,118.63,118.84,5338.0,118.79,119.06,118.63,118.84,5338.0
2021-10-18 11:00:00,118.87,119.04,118.78,118.78,6877.0,118.87,119.04,118.78,118.78,6877.0
2021-10-18 11:30:00,118.66,118.78,118.6,118.69,4922.0,118.66,118.78,118.6,118.69,4922.0
2021-10-18 12:00:00,118.6,118.63,118.34,118.39,4476.0,118.6,118.63,118.34,118.39,4476.0
2021-10-18 12:30:00,118.45,118.49,118.28,118.35,4382.0,118.45,118.49,118.28,118.35,4382.0
2021-10-18 13:00:00,118.35,118.44,118.04,118.09,6780.0,118.35,118.44,118.04,118.09,6780.0
2021-10-18 13:30:00,118.11,118.16,117.99,118.11,6787.0,118.11,118.16,117.99,118.11,6787.0
2021-10-18 14:00:00,118.08,118.19,117.95,118.19,7637.0,118.08,118.19,117.95,118.19,7637.0
2021-10-18 14:30:00,118.16,118.29,118.06,118.14,6093.0,118.16,118.29,118.06,118.14,6093.0
2021-10-18 15:00:00,118.12,118.35,118.1,118.35,9906.0,118.12,118.35,118.1,118.35,9906.0
2021-10-18 15:30:00,118.39,118.42,118.17,118.31,47618.0,118.39,118.42,118.17,118.31,47618.0
2021-10-19 09:30:00,119.01,119.2,118.12,118.59,5739.0,119.01,119.2,118.12,118.59,5739.0
2021-10-19 10:00:00,118.65,118.75,118.26,118.53,5431.0,118.65,118.75,118.26,118.53,5431.0
2021-10-19 10:30:00,118.49,118.49,118.21,118.45,6038.0,118.49,118.49,118.21,118.45,6038.0
2021-10-19 11:00:00,118.44,118.72,118.4,118.59,4641.0,118.44,118.72,118.4,118.59,4641.0
2021-10-19 11:30:00,118.56,118.92,118.56,118.89,9424.0,118.56,118.92,118.56,118.89,9424.0
2021-10-19 12:00:00,118.83,118.91,118.7,118.76,5734.0,118.83,118.91,118.7,118.76,5734.0
2021-10-19 12:30:00,118.78,118.86,118.75,118.81,3646.0,118.78,118.86,118.75,118.81,3646.0
2021-10-19 13:00:00,118.8,118.8,118.58,118.59,6515.0,118.8,118.8,118.58,118.59,6515.0
2021-10-19 13:30:00,118.51,118.75,118.51,118.71,6540.0,118.51,118.75,118.51,118.71,6540.0
2021-10-19 14:00:00,118.73,118.76,118.48,118.52,5372.0,118.73,118.76,118.48,118.52,5372.0
2021-10-19 14:30:00,118.52,118.76,118.38,118.67,9092.0,118.52,118.76,118.38,118.67,9092.0
2021-10-19 15:00:00,118.72,118.97,118.67,118.75,16561.0,118.72,118.97,118.67,118.75,16561.0
2021-10-19 15:30:00,118.73,118.77,118.43,118.74,52109.0,118.73,118.77,118.43,118.74,52109.0
2021-10-20 09:30:00,118.62,119.46,118.32,119.39,5292.0,118.62,119.46,118.32,119.39,5292.0
2021-10-20 10:00:00,119.38,119.38,118.74,119.15,8356.0,119.38,119.38,118.74,119.15,8356.0
2021-10-20 10:30:00,119.25,119.66,119.16,119.38,8640.0,119.25,119.66,119.16,119.38,8640.0
2021-10-20 11:00:00,119.38,119.6,119.17,119.36,7360.0,119.38,119.6,119.17,119.36,7360.0
2021-10-20 11:30:00,119.34,119.73,119.28,119.66,4816.0,119.34,119.73,119.28,119.66,4816.0
2021-10-20 12:00:00,119.74,119.75,119.49,119.57,3581.0,119.74,119.75,119.49,119.57,3581.0
2021-10-20 12:30:00,119.6,119.82,119.59,119.65,8273.0,119.6,119.82,119.59,119.65,8273.0
2021-10-20 13:00:00,119.64,119.64,119.22,119.34,5428.0,119.64,119.64,119.22,119.34,5428.0
2021-10-20 13:30:00,119.38,119.44,119.32,119.35,4367.0,119.38,119.44,119.32,119.35,4367.0
2021-10-20 14:00:00,119.5,119.6,119.45,119.59,4042.0,119.5,119.6,119.45,119.59,4042.0
2021-10-20 14:30:00,119.59,119.63,119.35,119.47,6822.0,119.59,119.63,119.35,119.47,6822.0
2021-10-20 15:00:00,119.5,119.68,119.12,119.23,9974.0,119.5,119.68,119.12,119.23,9974.0
2021-10-20 15:30:00,119.22,119.36,119.04,119.24,31793.0,119.22,119.36,119.04,119.24,31793.0
2021-10-21 09:30:00,118.6,119.6,118.6,119.59,7239.0,118.6,119.6,118.6,119.59,7239.0
2021-10-21 10:00:00,119.58,119.58,118.36,118.79,13941.0,119.58,119.58,118.36,118.79,13941.0
2021-10-21 10:30:00,118.7,118.88,118.48,118.54,9829.0,118.7,118.88,118.48,118.54,9829.0
2021-10-21 11:00:00,118.48,118.56,118.07,118.07,6868.0,118.48,118.56,118.07,118.07,6868.0
2021-10-21 11:30:00,118.07,118.34,117.87,118.25,7449.0,118.07,118.34,117.87,118.25,7449.0
2021-10-21 12:00:00,118.33,118.65,118.33,118.59,5777.0,118.33,118.65,118.33,118.59,5777.0
2021-10-21 12:30:00,118.53,118.7,118.48,118.61,4755.0,118.53,118.7,118.48,118.61,4755.0
2021-10-21 13:00:00,118.62,119.08,118.6,118.98,6715.0,118.62,119.08,118.6,118.98,6715.0
2021-10-21 13:30:00,119.01,119.06,118.9,118.93,6042.0,119.01,119.06,118.9,118.93,6042.0
2021-10-21 14:00:00,118.91,119.35,118.9,119.32,9417.0,118.91,119.35,118.9,119.32,9417.0
2021-10-21 14:30:00,119.34,119.45,119.19,119.45,8420.0,119.34,119.45,119.19,119.45,8420.0
2021-10-21 15:00:00,119.44,119.86,119.4,119.86,15240.0,119.44,119.86,119.4,119.86,15240.0
2021-10-21 15:30:00,119.92,120.19,119.89,120.07,36103.0,119.92,120.19,119.89,120.07,36103.0
2021-10-22 09:30:00,120.07,121.73,120.07,121.65,13048.0,120.07,121.73,120.07,121.65,13048.0
2021-10-22 10:00:00,121.81,122.14,121.66,121.86,9965.0,121.81,122.14,121.66,121.86,9965.0
2021-10-22 10:30:00,121.81,121.83,121.23,121.29,10017.0,121.81,121.83,121.23,121.29,10017.0
2021-10-22 11:00:00,121.27,121.58,120.79,120.81,15747.0,121.27,121.58,120.79,120.81,15747.0
2021-10-22 11:30:00,120.79,120.79,120.03,120.28,9572.0,120.79,120.79,120.03,120.28,9572.0
2021-10-22 12:00:00,120.24,120.52,120.1,120.13,8835.0,120.24,120.52,120.1,120.13,8835.0
2021-10-22 12:30:00,120.2,120.34,120.1,120.23,9173.0,120.2,120.34,120.1,120.23,9173.0
2021-10-22 13:00:00,120.17,120.24,119.9,120.04,9844.0,120.17,120.24,119.9,120.04,9844.0
2021-10-22 13:30:00,120.01,120.38,120.0,120.33,9063.0,120.01,120.38,120.0,120.33,9063.0
2021-10-22 14:00:00,120.19,120.61,120.19,120.61,8309.0,120.19,120.61,120.19,120.61,8309.0
2021-10-22 14:30:00,120.62,120.72,120.52,120.58,10195.0,120.62,120.72,120.52,120.58,10195.0
2021-10-22 15:00:00,120.58,120.58,120.12,120.21,14287.0,120.58,120.58,120.12,120.21,14287.0
2021-10-22 15:30:00,120.25,120.47,120.04,120.13,42619.0,120.25,120.47,120.04,120.13,42619.0
2021-10-25 09:30:00,120.58,120.71,120.0,120.55,5717.0,120.58,120.71,120.0,120.55,5717.0
2021-10-25 10:00:00,120.63,120.89,120.24,120.71,9260.0,120.63,120.89,120.24,120.71,9260.0
2021-10-25 10:30:00,120.8,120.99,120.76,120.88,7651.0,120.8,120.99,120.76,120.88,7651.0
2021-10-25 11:00:00,120.88,121.55,120.81,121.47,9993.0,120.88,121.55,120.81,121.47,9993.0
2021-10-25 11:30:00,121.46,121.87,121.41,121.51,10429.0,121.46,121.87,121.41,121.51,10429.0
2021-10-25 12:00:00,121.52,121.64,121.25,121.43,8365.0,121.52,121.64,121.25,121.43,8365.0
2021-10-25 12:30:00,121.43,121.45,120.66,120.76,12054.0,121.43,121.45,120.66,120.76,12054.0
2021-10-25 13:00:00,120.82,121.53,120.82,121.49,9047.0,120.82,121.53,120.82,121.49,9047.0
2021-10-25 13:30:00,121.55,121.55,121.2,121.3,6171.0,121.55,121.55,121.2,121.3,6171.0
2021-10-25 14:00:00,121.25,121.25,121.02,121.19,6470.0,121.25,121.25,121.02,121.19,6470.0
2021-10-25 14:30:00,121.24,121.24,120.71,120.87,8334.0,121.24,121.24,120.71,120.87,8334.0
2021-10-25 15:00:00,120.77,120.9,120.47,120.59,8158.0,120.77,120.9,120.47,120.59,8158.0
2021-10-25 15:30:00,120.58,120.77,120.37,120.46,37379.0,120.58,120.77,120.37,120.46,37379.0
2021-10-26 09:30:00,121.05,121.05,119.23,119.23,10199.0,121.05,121.05,119.23,119.23,10199.0
2021-10-26 10:00:00,119.01,119.82,118.98,119.6,8540.0,119.01,119.82,118.98,119.6,8540.0
2021-10-26 10:30:00,119.51,119.73,119.35,119.59,8144.0,119.51,119.73,119.35,119.59,8144.0
2021-10-26 11:00:00,119.53,119.77,119.1,119.28,41386.0,119.53,119.77,119.1,119.28,41386.0
2021-10-26 11:30:00,119.3,119.7,119.11,119.15,4781.0,119.3,119.7,119.11,119.15,4781.0
2021-10-26 12:00:00,119.06,119.06,118.58,118.79,5749.0,119.06,119.06,118.58,118.79,5749.0
2021-10-26 12:30:00,118.64,118.84,118.2,118.51,9121.0,118.64,118.84,118.2,118.51,9121.0
2021-10-26 13:00:00,118.51,118.56,118.32,118.43,8673.0,118.51,118.56,118.32,118.43,8673.0
2021-10-26 13:30:00,118.43,118.64,118.27,118.31,5768.0,118.43,118.64,118.27,118.31,5768.0
2021-10-26 14:00:00,118.41,118.67,118.35,118.42,6780.0,118.41,118.67,118.35,118.42,6780.0
2021-10-26 14:30:00,118.35,118.42,117.8,117.86,9784.0,118.35,118.42,117.8,117.86,9784.0
2021-10-26 15:00:00,117.94,118.1,117.76,117.79,11410.0,117.94,118.1,117.76,117.79,11410.0
2021-10-26 15:30:00,117.75,117.85,116.96,116.98,75422.0,117.75,117.85,116.96,116.98,75422.0
2021-10-27 09:30:00,116.79,116.79,115.01,115.44,15298.0,116.79,116.79,115.01,115.44,15298.0
2021-10-27 10:00:00,115.45,115.49,114.43,114.51,15619.0,115.45,115.49,114.43,114.51,15619.0
2021-10-27 10:30:00,114.51,114.55,113.23,113.31,16762.0,114.51,114.55,113.23,113.31,16762.0
2021-10-27 11:00:00,113.34,113.55,113.19,113.38,15786.0,113.34,113.55,113.19,113.38,15786.0
2021-10-27 11:30:00,113.45,113.56,112.8,112.85,14512.0,113.45,113.56,112.8,112.85,14512.0
2021-10-27 12:00:00,112.88,113.09,112.88,112.98,9087.0,112.88,113.09,112.88,112.98,9087.0
2021-10-27 12:30:00,112.94,112.94,112.37,112.67,48777.0,112.94,112.94,112.37,112.67,48777.0
2021-10-27 13:00:00,112.7,113.01,112.69,112.69,8333.0,112.7,113.01,112.69,112.69,8333.0
2021-10-27 13:30:00,112.71,112.74,112.42,112.48,12960.0,112.71,112.74,112.42,112.48,12960.0
2021-10-27 14:00:00,112.58,112.89,112.58,112.69,7246.0,112.58,112.89,112.58,112.69,7246.0
2021-10-27 14:30:00,112.76,112.81,112.31,112.79,16817.0,112.76,112.81,112.31,112.79,16817.0
2021-10-27 15:00:00,112.72,113.11,112.43,113.11,40144.0,112.72,113.11,112.43,113.11,40144.0
2021-10-27 15:30:00,113.13,113.38,112.57,112.75,111679.0,113.13,113.38,112.57,112.75,111679.0
2021-10-28 09:30:00,112.88,114.13,112.81,114.13,10830.0,112.88,114.13,112.81,114.13,10830.0
2021-10-28 10:00:00,114.12,114.12,113.48,114.02,7197.0,114.12,114.12,113.48,114.02,7197.0
2021-10-28 10:30:00,114.13,114.13,113.58,113.9,16482.0,114.13,114.13,113.58,113.9,16482.0
2021-10-28 11:00:00,114.01,114.38,113.5,113.64,10436.0,114.01,114.38,113.5,113.64,10436.0
2021-10-28 11:30:00,113.64,113.86,113.59,113.8,9730.0,113.64,113.86,113.59,113.8,9730.0
2021-10-28 12:00:00,113.81,114.23,113.78,114.01,10129.0,113.81,114.23,113.78,114.01,10129.0
2021-10-28 12:30:00,113.99,114.24,113.94,114.03,6064.0,113.99,114.24,113.94,114.03,6064.0
2021-10-28 13:00:00,114.04,114.26,114.03,114.18,6335.0,114.04,114.26,114.03,114.18,6335.0
2021-10-28 13:30:00,114.19,115.1,114.18,115.06,6593.0,114.19,115.1,114.18,115.06,6593.0
2021-10-28 14:00:00,115.06,115.38,114.91,115.31,5965.0,115.06,115.38,114.91,115.31,5965.0
2021-10-28 14:30:00,115.34,115.35,115.04,115.08,4755.0,115.34,115.35,115.04,115.08,4755.0
2021-10-28 15:00:00,115.08,115.11,114.7,114.76,12534.0,115.08,115.11,114.7,114.76,12534.0
2021-10-28 15:30:00,114.8,115.5,114.7,115.49,41611.0,114.8,115.5,114.7,115.49,41611.0
2021-10-29 09:30:00,115.16,116.45,115.16,116.02,13739.0,115.16,116.45,115.16,116.02,13739.0
2021-10-29 10:00:00,116.12,116.68,116.07,116.53,7235.0,116.12,116.68,116.07,116.53,7235.0
2021-10-29 10:30:00,116.56,117.27,116.48,116.69,12318.0,116.56,117.27,116.48,116.69,12318.0
2021-10-29 11:00:00,116.68,116.88,116.23,116.23,10819.0,116.68,116.88,116.23,116.23,10819.0
2021-10-29 11:30:00,116.23,116.45,116.01,116.2,12076.0,116.23,116.45,116.01,116.2,12076.0
2021-10-29 12:00:00,116.13,116.13,115.59,115.83,7805.0,116.13,116.13,115.59,115.83,7805.0
2021-10-29 12:30:00,115.94,115.94,115.42,115.49,7469.0,115.94,115.94,115.42,115.49,7469.0
2021-10-29 13:00:00,115.42,115.6,115.26,115.59,8706.0,115.42,115.6,115.26,115.59,8706.0
2021-10-29 13:30:00,115.51,115.9,115.46,115.78,7882.0,115.51,115.9,115.46,115.78,7882.0
2021-10-29 14:00:00,115.77,115.84,115.14,115.23,8881.0,115.77,115.84,115.14,115.23,8881.0
2021-10-29 14:30:00,115.18,115.64,114.98,115.62,17111.0,115.18,115.64,114.98,115.62,17111.0
2021-10-29 15:00:00,115.58,115.77,115.21,115.6,13955.0,115.58,115.77,115.21,115.6,13955.0
2021-10-29 15:30:00,115.71,116.11,115.6,115.78,83356.0,115.71,116.11,115.6,115.78,83356.0
2021-11-01 09:30:00,116.09,117.27,116.02,116.71,11718.0,116.09,117.27,116.02,116.71,11718.0
2021-11-01 10:00:00,116.55,117.8,116.54,117.58,18966.0,116.55,117.8,116.54,117.58,18966.0
2021-11-01 10:30:00,117.62,117.8,117.19,117.22,12652.0,117.62,117.8,117.19,117.22,12652.0
2021-11-01 11:00:00,117.29,118.07,117.29,117.98,10424.0,117.29,118.07,117.29,117.98,10424.0
2021-11-01 11:30:00,118.03,118.49,117.86,118.48,4112.0,118.03,118.49,117.86,118.48,4112.0
2021-11-01 12:00:00,118.49,118.9,118.49,118.83,5556.0,118.49,118.9,118.49,118.83,5556.0
2021-11-01 12:30:00,118.79,118.85,118.53,118.81,7936.0,118.79,118.85,118.53,118.81,7936.0
2021-11-01 13:00:00,118.78,119.07,118.37,118.53,5012.0,118.78,119.07,118.37,118.53,5012.0
2021-11-01 13:30:00,118.56,118.82,118.51,118.8,14351.0,118.56,118.82,118.51,118.8,14351.0
2021-11-01 14:00:00,118.78,118.78,118.54,118.57,5116.0,118.78,118.78,118.54,118.57,5116.0
2021-11-01 14:30:00,118.68,118.69,118.25,118.31,8656.0,118.68,118.69,118.25,118.31,8656.0
2021-11-01 15:00:00,118.18,118.7,118.18,118.68,13398.0,118.18,118.7,118.18,118.68,13398.0
2021-11-01 15:30:00,118.7,118.86,118.35,118.35,45426.0,118.7,118.86,118.35,118.35,45426.0
2021-11-02 09:30:00,118.3,119.06,117.8,119.06,7314.0,118.3,119.06,117.8,119.06,7314.0
2021-11-02 10:00:00,118.75,119.54,118.64,118.99,11825.0,118.75,119.54,118.64,118.99,11825.0
2021-11-02 10:30:00,118.87,118.99,118.52,118.68,10195.0,118.87,118.99,118.52,118.68,10195.0
2021-11-02 11:00:00,118.77,119.3,118.76,118.9,19435.0,118.77,119.3,118.76,118.9,19435.0
2021-11-02 11:30:00,118.91,119.17,118.42,118.43,10058.0,118.91,119.17,118.42,118.43,10058.0
2021-11-02 12:00:00,118.49,118.49,118.09,118.2,14014.0,118.49,118.49,118.09,118.2,14014.0
2021-11-02 12:30:00,118.37,118.49,118.26,118.38,10109.0,118.37,118.49,118.26,118.38,10109.0
2021-11-02 13:00:00,118.33,118.35,117.96,118.0,8468.0,118.33,118.35,117.96,118.0,8468.0
2021-11-02 13:30:00,118.01,118.09,117.78,118.06,11622.0,118.01,118.09,117.78,118.06,11622.0
2021-11-02 14:00:00,118.08,118.12,117.58,117.64,10446.0,118.08,118.12,117.58,117.64,10446.0
2021-11-02 14:30:00,117.55,117.88,117.52,117.72,10789.0,117.55,117.88,117.52,117.72,10789.0
2021-11-02 15:00:00,117.63,117.72,117.36,117.51,14539.0,117.63,117.72,117.36,117.51,14539.0
2021-11-02 15:30:00,117.51,117.52,117.02,117.32,68384.0,117.51,117.52,117.02,117.32,68384.0
2021-11-03 09:30:00,117.09,118.15,116.76,118.15,11131.0,117.09,118.15,116.76,118.15,11131.0
2021-11-03 10:00:00,118.17,118.87,118.17,118.8,9059.0,118.17,118.87,118.17,118.8,9059.0
2021-11-03 10:30:00,118.88,119.15,118.56,118.94,11078.0,118.88,119.15,118.56,118.94,11078.0
2021-11-03 11:00:00,118.95,118.97,118.16,118.33,9024.0,118.95,118.97,118.16,118.33,9024.0
2021-11-03 11:30:00,118.29,118.32,118.02,118.13,7801.0,118.29,118.32,118.02,118.13,7801.0
2021-11-03 12:00:00,118.09,118.45,118.07,118.29,8165.0,118.09,118.45,118.07,118.29,8165.0
2021-11-03 12:30:00,118.29,118.49,118.12,118.36,10685.0,118.29,118.49,118.12,118.36,10685.0
2021-11-03 13:00:00,118.38,118.85,118.37,118.78,8630.0,118.38,118.85,118.37,118.78,8630.0
2021-11-03 13:30:00,118.78,118.79,118.27,118.64,11711.0,118.78,118.79,118.27,118.64,11711.0
2021-11-03 14:00:00,118.85,119.12,118.67,118.91,8002.0,118.85,119.12,118.67,118.91,8002.0
2021-11-03 14:30:00,118.91,119.52,118.82,119.25,8589.0,118.91,119.52,118.82,119.25,8589.0
2021-11-03 15:00:00,119.19,119.4,118.88,119.09,14113.0,119.19,119.4,118.88,119.09,14113.0
2021-11-03 15:30:00,119.12,119.5,118.82,119.12,74757.0,119.12,119.5,118.82,119.12,74757.0
2021-11-04 09:30:00,120.26,122.37,120.05,121.38,28021.0,120.26,122.37,120.05,121.38,28021.0
2021-11-04 10:00:00,121.7,122.09,120.86,120.93,19016.0,121.7,122.09,120.86,120.93,19016.0
2021-11-04 10:30:00,120.83,121.66,120.59,120.65,16411.0,120.83,121.66,120.59,120.65,16411.0
2021-11-04 11:00:00,120.53,120.53,118.01,118.24,13457.0,120.53,120.53,118.01,118.24,13457.0
2021-11-04 11:30:00,118.16,118.76,118.16,118.42,9287.0,118.16,118.76,118.16,118.42,9287.0
2021-11-04 12:00:00,118.72,118.74,118.1,118.59,10458.0,118.72,118.74,118.1,118.59,10458.0
2021-11-04 12:30:00,118.54,119.53,118.54,119.44,14392.0,118.54,119.53,118.54,119.44,14392.0
2021-11-04 13:00:00,119.46,120.57,119.36,120.52,18460.0,119.46,120.57,119.36,120.52,18460.0
2021-11-04 13:30:00,120.48,120.84,120.22,120.3,19726.0,120.48,120.84,120.22,120.3,19726.0
2021-11-04 14:00:00,120.29,120.87,119.89,120.48,17677.0,120.29,120.87,119.89,120.48,17677.0
2021-11-04 14:30:00,120.54,120.54,119.26,119.34,10115.0,120.54,120.54,119.26,119.34,10115.0
2021-11-04 15:00:00,119.34,119.54,118.94,119.08,20041.0,119.34,119.54,118.94,119.08,20041.0
2021-11-04 15:30:00,119.11,119.31,118.7,119.06,117667.0,119.11,119.31,118.7,119.06,117667.0
2021-11-05 09:30:00,120.35,121.65,119.28,121.27,23060.0,120.35,121.65,119.28,121.27,23060.0
2021-11-05 10:00:00,121.35,122.0,121.2,121.81,17304.0,121.35,122.0,121.2,121.81,17304.0
2021-11-05 10:30:00,121.71,122.2,121.54,122.15,6154.0,121.71,122.2,121.54,122.15,6154.0
2021-11-05 11:00:00,122.22,122.58,122.1,122.1,12109.0,122.22,122.58,122.1,122.1,12109.0
2021-11-05 11:30:00,122.01,122.33,121.87,121.87,2972.0,122.01,122.33,121.87,121.87,2972.0
2021-11-05 12:00:00,121.8,121.82,121.1,121.36,7175.0,121.8,121.82,121.1,121.36,7175.0
2021-11-05 12:30:00,121.46,121.59,120.97,121.29,3910.0,121.46,121.59,120.97,121.29,3910.0
2021-11-05 13:00:00,121.33,121.58,120.88,120.88,4248.0,121.33,121.58,120.88,120.88,4248.0
2021-11-05 13:30:00,120.84,121.67,120.8,121.67,5915.0,120.84,121.67,120.8,121.67,5915.0
2021-11-05 14:00:00,122.01,122.24,121.88,122.23,9035.0,122.01,122.24,121.88,122.23,9035.0
2021-11-05 14:30:00,122.29,122.4,122.05,122.24,9852.0,122.29,122.4,122.05,122.24,9852.0
2021-11-05 15:00:00,122.2,122.37,122.0,122.19,10329.0,122.2,122.37,122.0,122.19,10329.0
2021-11-05 15:30:00,122.19,122.39,121.96,122.24,41068.0,122.19,122.39,121.96,122.24,41068.0
2021-11-08 09:30:00,122.4,122.56,120.57,120.58,16249.0,122.4,122.56,120.57,120.58,16249.0
2021-11-08 10:00:00,120.64,121.37,120.51,121.37,8670.0,120.64,121.37,120.51,121.37,8670.0
2021-11-08 10:30:00,121.25,121.25,120.87,121.06,7281.0,121.25,121.25,120.87,121.06,7281.0
2021-11-08 11:00:00,121.12,121.14,120.82,121.09,10745.0,121.12,121.14,120.82,121.09,10745.0
2021-11-08 11:30:00,121.13,121.32,120.97,121.23,13440.0,121.13,121.32,120.97,121.23,13440.0
2021-11-08 12:00:00,121.31,121.35,121.0,121.0,44645.0,121.31,121.35,121.0,121.0,44645.0
2021-11-08 12:30:00,120.92,121.25,120.89,121.07,4783.0,120.92,121.25,120.89,121.07,4783.0
2021-11-08 13:00:00,121.11,121.12,120.62,120.74,5456.0,121.11,121.12,120.62,120.74,5456.0
2021-11-08 13:30:00,120.71,120.76,120.44,120.74,7096.0,120.71,120.76,120.44,120.74,7096.0
2021-11-08 14:00:00,120.72,121.04,120.71,120.9,16264.0,120.72,121.04,120.71,120.9,16264.0
2021-11-08 14:30:00,120.92,121.3,120.92,121.14,8624.0,120.92,121.3,120.92,121.14,8624.0
2021-11-08 15:00:00,121.15,121.18,120.51,120.51,18846.0,121.15,121.18,120.51,120.51,18846.0
2021-11-08 15:30:00,120.57,121.26,120.47,121.05,59259.0,120.57,121.26,120.47,121.05,59259.0
2021-11-09 09:30:00,120.68,121.38,120.2,120.29,6864.0,120.68,121.38,120.2,120.29,6864.0
2021-11-09 10:00:00,120.35,121.39,120.16,120.64,13191.0,120.35,121.39,120.16,120.64,13191.0
2021-11-09 10:30:00,120.75,120.93,120.49,120.49,4163.0,120.75,120.93,120.49,120.49,4163.0
2021-11-09 11:00:00,120.47,120.55,119.86,120.11,10771.0,120.47,120.55,119.86,120.11,10771.0
2021-11-09 11:30:00,120.09,120.31,119.96,120.02,1812.0,120.09,120.31,119.96,120.02,1812.0
2021-11-09 12:00:00,119.92,120.34,119.7,119.99,4585.0,119.92,120.34,119.7,119.99,4585.0
2021-11-09 12:30:00,119.91,120.39,119.91,120.39,2250.0,119.91,120.39,119.91,120.39,2250.0
2021-11-09 13:00:00,120.31,120.64,120.16,120.16,2906.0,120.31,120.64,120.16,120.16,2906.0
2021-11-09 13:30:00,120.25,120.29,119.67,119.82,9838.0,120.25,120.29,119.67,119.82,9838.0
2021-11-09 14:00:00,119.81,120.23,119.81,120.07,4320.0,119.81,120.23,119.81,120.07,4320.0
2021-11-09 14:30:00,120.06,120.18,119.9,120.16,7959.0,120.06,120.18,119.9,120.16,7959.0
2021-11-09 15:00:00,120.13,120.29,119.97,120.09,9164.0,120.13,120.29,119.97,120.09,9164.0
2021-11-09 15:30:00,120.05,120.31,119.86,119.99,54267.0,120.05,120.31,119.86,119.99,54267.0
2021-11-10 09:30:00,119.41,120.89,119.19,120.8,19009.0,119.41,120.89,119.19,120.8,19009.0
2021-11-10 10:00:00,120.86,121.23,120.63,120.86,9216.0,120.86,121.23,120.63,120.86,9216.0
2021-11-10 10:30:00,121.0,121.47,121.0,121.34,11139.0,121.0,121.47,121.0,121.34,11139.0
2021-11-10 11:00:00,121.34,121.94,121.34,121.73,9415.0,121.34,121.94,121.34,121.73,9415.0
2021-11-10 11:30:00,121.73,122.2,121.6,121.85,9332.0,121.73,122.2,121.6,121.85,9332.0
2021-11-10 12:00:00,121.97,121.98,121.06,121.06,10021.0,121.97,121.98,121.06,121.06,10021.0
2021-11-10 12:30:00,121.06,121.41,120.91,121.11,7133.0,121.06,121.41,120.91,121.11,7133.0
2021-11-10 13:00:00,121.09,121.34,121.01,121.16,7884.0,121.09,121.34,121.01,121.16,7884.0
2021-11-10 13:30:00,121.23,121.27,120.87,121.0,8151.0,121.23,121.27,120.87,121.0,8151.0
2021-11-10 14:00:00,121.0,121.13,120.71,120.74,21287.0,121.0,121.13,120.71,120.74,21287.0
2021-11-10 14:30:00,120.78,121.05,120.5,120.74,8839.0,120.78,121.05,120.5,120.74,8839.0
2021-11-10 15:00:00,120.71,121.47,120.7,121.26,20206.0,120.71,121.47,120.7,121.26,20206.0
2021-11-10 15:30:00,121.29,121.6,121.06,121.42,53031.0,121.29,121.6,121.06,121.42,53031.0
2021-11-11 09:30:00,121.72,122.67,121.67,122.67,6453.0,121.72,122.67,121.67,122.67,6453.0
2021-11-11 10:00:00,122.91,123.0,122.5,122.85,9160.0,122.91,123.0,122.5,122.85,9160.0
2021-11-11 10:30:00,122.97,123.57,122.92,123.31,12842.0,122.97,123.57,122.92,123.31,12842.0
2021-11-11 11:00:00,123.18,123.56,123.18,123.52,8028.0,123.18,123.56,123.18,123.52,8028.0
2021-11-11 11:30:00,123.57,123.78,123.3,123.31,7956.0,123.57,123.78,123.3,123.31,7956.0
2021-11-11 12:00:00,123.39,123.83,123.37,123.82,9035.0,123.39,123.83,123.37,123.82,9035.0
2021-11-11 12:30:00,123.83,124.06,123.76,123.86,8213.0,123.83,124.06,123.76,123.86,8213.0
2021-11-11 13:00:00,123.92,123.93,123.52,123.52,4240.0,123.92,123.93,123.52,123.52,4240.0
2021-11-11 13:30:00,123.72,123.8,123.47,123.66,5929.0,123.72,123.8,123.47,123.66,5929.0
2021-11-11 14:00:00,123.61,123.76,123.5,123.68,7683.0,123.61,123.76,123.5,123.68,7683.0
2021-11-11 14:30:00,123.7,123.88,123.36,123.41,9042.0,123.7,123.88,123.36,123.41,9042.0
2021-11-11 15:00:00,123.39,123.81,123.39,123.8,11262.0,123.39,123.81,123.39,123.8,11262.0
2021-11-11 15:30:00,123.8,123.89,123.49,123.51,37093.0,123.8,123.89,123.49,123.51,37093.0
2021-11-12 09:30:00,124.35,124.5,123.27,123.73,12896.0,124.35,124.5,123.27,123.73,12896.0
2021-11-12 10:00:00,123.99,124.44,123.42,124.2,14274.0,123.99,124.44,123.42,124.2,14274.0
2021-11-12 10:30:00,124.36,124.83,124.36,124.67,8835.0,124.36,124.83,124.36,124.67,8835.0
2021-11-12 11:00:00,124.72,125.24,124.71,124.92,13713.0,124.72,125.24,124.71,124.92,13713.0
2021-11-12 11:30:00,124.9,125.53,124.68,125.41,7398.0,124.9,125.53,124.68,125.41,7398.0
2021-11-12 12:00:00,125.4,125.4,125.0,125.19,5219.0,125.4,125.4,125.0,125.19,5219.0
2021-11-12 12:30:00,125.26,125.53,125.24,125.46,5818.0,125.26,125.53,125.24,125.46,5818.0
2021-11-12 13:00:00,125.46,125.67,125.39,125.46,5605.0,125.46,125.67,125.39,125.46,5605.0
2021-11-12 13:30:00,125.37,125.38,124.88,125.29,7261.0,125.37,125.38,124.88,125.29,7261.0
2021-11-12 14:00:00,125.31,125.46,125.04,125.08,11011.0,125.31,125.46,125.04,125.08,11011.0
2021-11-12 14:30:00,125.04,125.28,124.91,125.08,10498.0,125.04,125.28,124.91,125.08,10498.0
2021-11-12 15:00:00,125.09,125.39,124.96,125.38,15138.0,125.09,125.39,124.96,125.38,15138.0
2021-11-12 15:30:00,125.45,125.5,124.84,124.89,41360.0,125.45,125.5,124.84,124.89,41360.0
2021-11-15 09:30:00,125.2,125.48,124.86,125.25,24761.0,125.2,125.48,124.86,125.25,24761.0
2021-11-15 10:00:00,125.26,125.29,124.68,124.97,6929.0,125.26,125.29,124.68,124.97,6929.0
2021-11-15 10:30:00,124.97,124.97,124.39,124.4,13806.0,124.97,124.97,124.39,124.4,13806.0
2021-11-15 11:00:00,124.4,124.92,124.36,124.71,14780.0,124.4,124.92,124.36,124.71,14780.0
2021-11-15 11:30:00,124.71,124.77,124.18,124.6,25803.0,124.71,124.77,124.18,124.6,25803.0
2021-11-15 12:00:00,124.56,125.29,124.52,125.23,16924.0,124.56,125.29,124.52,125.23,16924.0
2021-11-15 12:30:00,125.23,125.63,125.22,125.63,7092.0,125.23,125.63,125.22,125.63,7092.0
2021-11-15 13:00:00,125.71,125.91,125.55,125.79,9431.0,125.71,125.91,125.55,125.79,9431.0
2021-11-15 13:30:00,125.88,126.02,125.68,125.82,10739.0,125.88,126.02,125.68,125.82,10739.0
2021-11-15 14:00:00,125.88,126.12,125.62,126.04,8243.0,125.88,126.12,125.62,126.04,8243.0
2021-11-15 14:30:00,126.03,126.25,125.86,126.2,11611.0,126.03,126.25,125.86,126.2,11611.0
2021-11-15 15:00:00,126.12,126.24,125.45,125.88,22494.0,126.12,126.24,125.45,125.88,22494.0
2021-11-15 15:30:00,125.86,126.04,125.72,125.92,45516.0,125.86,126.04,125.72,125.92,45516.0
2021-11-16 09:30:00,126.29,127.46,125.8,125.8,34607.0,126.29,127.46,125.8,125.8,34607.0
2021-11-16 10:00:00,126.01,126.7,126.01,126.38,12234.0,126.01,126.7,126.01,126.38,12234.0
2021-11-16 10:30:00,126.34,126.73,126.17,126.44,11339.0,126.34,126.73,126.17,126.44,11339.0
2021-11-16 11:00:00,126.53,126.88,126.53,126.73,11881.0,126.53,126.88,126.53,126.73,11881.0
2021-11-16 11:30:00,126.67,127.39,126.55,127.38,5864.0,126.67,127.39,126.55,127.38,5864.0
2021-11-16 12:00:00,127.38,127.8,127.38,127.8,10468.0,127.38,127.8,127.38,127.8,10468.0
2021-11-16 12:30:00,127.9,128.03,127.89,127.89,5504.0,127.9,128.03,127.89,127.89,5504.0
2021-11-16 13:00:00,127.97,128.04,127.71,127.72,7033.0,127.97,128.04,127.71,127.72,7033.0
2021-11-16 13:30:00,127.71,127.71,127.5,127.61,5918.0,127.71,127.71,127.5,127.61,5918.0
2021-11-16 14:00:00,127.58,127.95,127.58,127.95,25668.0,127.58,127.95,127.58,127.95,25668.0
2021-11-16 14:30:00,127.98,127.98,127.48,127.65,13705.0,127.98,127.98,127.48,127.65,13705.0
2021-11-16 15:00:00,127.72,128.14,127.71,128.13,18460.0,127.72,128.14,127.71,128.13,18460.0
2021-11-16 15:30:00,128.15,128.33,127.32,127.37,63546.0,128.15,128.33,127.32,127.37,63546.0
2021-11-17 09:30:00,126.59,126.59,125.66,125.76,16884.0,126.59,126.59,125.66,125.76,16884.0
2021-11-17 10:00:00,125.69,126.32,125.63,126.29,26721.0,125.69,126.32,125.63,126.29,26721.0
2021-11-17 10:30:00,126.24,126.3,125.92,126.21,15487.0,126.24,126.3,125.92,126.21,15487.0
2021-11-17 11:00:00,126.22,126.28,125.7,125.7,16360.0,126.22,126.28,125.7,125.7,16360.0
2021-11-17 11:30:00,125.67,125.76,125.45,125.45,8940.0,125.67,125.76,125.45,125.45,8940.0
2021-11-17 12:00:00,125.47,125.52,124.84,124.84,8927.0,125.47,125.52,124.84,124.84,8927.0
2021-11-17 12:30:00,124.89,125.37,124.82,125.14,6279.0,124.89,125.37,124.82,125.14,6279.0
2021-11-17 13:00:00,125.2,125.45,125.17,125.37,13546.0,125.2,125.45,125.17,125.37,13546.0
2021-11-17 13:30:00,125.33,125.36,124.93,125.14,8614.0,125.33,125.36,124.93,125.14,8614.0
2021-11-17 14:00:00,125.12,125.13,124.55,124.72,9145.0,125.12,125.13,124.55,124.72,9145.0
2021-11-17 14:30:00,124.76,124.97,124.67,124.94,11197.0,124.76,124.97,124.67,124.94,11197.0
2021-11-17 15:00:00,124.94,125.45,124.83,125.45,19585.0,124.94,125.45,124.83,125.45,19585.0
2021-11-17 15:30:00,125.46,125.67,125.11,125.24,72018.0,125.46,125.67,125.11,125.24,72018.0
2021-11-18 09:30:00,125.53,125.99,124.7,125.29,13783.0,125.53,125.99,124.7,125.29,13783.0
2021-11-18 10:00:00,125.2,125.25,123.7,124.15,29080.0,125.2,125.25,123.7,124.15,29080.0
2021-11-18 10:30:00,124.26,124.48,124.11,124.14,11342.0,124.26,124.48,124.11,124.14,11342.0
2021-11-18 11:00:00,124.14,124.93,123.72,124.86,14188.0,124.14,124.93,123.72,124.86,14188.0
2021-11-18 11:30:00,124.76,124.94,124.58,124.8,8422.0,124.76,124.94,124.58,124.8,8422.0
2021-11-18 12:00:00,124.92,125.59,124.91,125.53,8760.0,124.92,125.59,124.91,125.53,8760.0
2021-11-18 12:30:00,125.61,125.87,125.41,125.87,9831.0,125.61,125.87,125.41,125.87,9831.0
2021-11-18 13:00:00,125.86,126.1,125.65,125.85,11563.0,125.86,126.1,125.65,125.85,11563.0
2021-11-18 13:30:00,125.88,126.15,125.75,126.11,10046.0,125.88,126.15,125.75,126.11,10046.0
2021-11-18 14:00:00,126.1,126.37,125.95,126.06,12237.0,126.1,126.37,125.95,126.06,12237.0
2021-11-18 14:30:00,126.08,126.31,126.04,126.3,7547.0,126.08,126.31,126.04,126.3,7547.0
2021-11-18 15:00:00,126.36,126.96,126.35,126.86,15367.0,126.36,126.96,126.35,126.86,15367.0
2021-11-18 15:30:00,126.83,126.87,126.63,126.79,38972.0,126.83,126.87,126.63,126.79,38972.0
2021-11-19 09:30:00,126.38,127.24,126.13,126.69,25880.0,126.38,127.24,126.13,126.69,25880.0
2021-11-19 10:00:00,126.69,126.69,125.54,126.06,9954.0,126.69,126.69,125.54,126.06,9954.0
2021-11-19 10:30:00,126.04,126.82,126.04,126.7,13341.0,126.04,126.82,126.04,126.7,13341.0
2021-11-19 11:00:00,126.64,126.81,126.58,126.8,7826.0,126.64,126.81,126.58,126.8,7826.0
2021-11-19 11:30:00,126.79,126.81,126.57,126.61,7447.0,126.79,126.81,126.57,126.61,7447.0
2021-11-19 12:00:00,126.7,126.97,126.5,126.97,13117.0,126.7,126.97,126.5,126.97,13117.0
2021-11-19 12:30:00,127.05,127.44,127.05,127.28,9446.0,127.05,127.44,127.05,127.28,9446.0
2021-11-19 13:00:00,127.23,127.37,126.57,126.57,8511.0,127.23,127.37,126.57,126.57,8511.0
2021-11-19 13:30:00,126.59,126.71,126.11,126.36,8316.0,126.59,126.71,126.11,126.36,8316.0
2021-11-19 14:00:00,126.41,126.69,126.34,126.69,8541.0,126.41,126.69,126.34,126.69,8541.0
2021-11-19 14:30:00,126.69,126.69,126.17,126.18,12587.0,126.69,126.69,126.17,126.18,12587.0
2021-11-19 15:00:00,126.25,126.67,126.24,126.62,10997.0,126.25,126.67,126.24,126.62,10997.0
2021-11-19 15:30:00,126.62,126.63,126.01,126.22,41739.0,126.62,126.63,126.01,126.22,41739.0
2021-11-22 09:30:00,127.01,129.1,126.77,129.07,23090.0,127.01,129.1,126.77,129.07,23090.0
2021-11-22 10:00:00,129.12,129.27,128.48,128.77,9199.0,129.12,129.27,128.48,128.77,9199.0
2021-11-22 10:30:00,128.86,129.17,128.82,129.06,11408.0,128.86,129.17,128.82,129.06,11408.0
2021-11-22 11:00:00,128.98,129.42,128.83,129.14,8692.0,128.98,129.42,128.83,129.14,8692.0
2021-11-22 11:30:00,129.14,129.37,128.08,128.43,9983.0,129.14,129.37,128.08,128.43,9983.0
2021-11-22 12:00:00,128.57,128.96,128.49,128.69,12581.0,128.57,128.96,128.49,128.69,12581.0
2021-11-22 12:30:00,128.69,129.49,128.69,129.34,6698.0,128.69,129.49,128.69,129.34,6698.0
2021-11-22 13:00:00,129.36,129.39,128.96,129.2,7207.0,129.36,129.39,128.96,129.2,7207.0
2021-11-22 13:30:00,129.33,129.33,128.87,129.18,9112.0,129.33,129.33,128.87,129.18,9112.0
2021-11-22 14:00:00,129.18,129.2,128.77,129.06,7773.0,129.18,129.2,128.77,129.06,7773.0
2021-11-22 14:30:00,129.18,129.28,129.02,129.07,9477.0,129.18,129.28,129.02,129.07,9477.0
2021-11-22 15:00:00,129.07,129.5,129.07,129.25,12386.0,129.07,129.5,129.07,129.25,12386.0
2021-11-22 15:30:00,129.19,129.36,127.82,127.91,36447.0,129.19,129.36,127.82,127.91,36447.0
2021-11-23 09:30:00,127.51,128.67,126.59,128.36,18223.0,127.51,128.67,126.59,128.36,18223.0
2021-11-23 10:00:00,128.18,129.46,128.02,128.98,15527.0,128.18,129.46,128.02,128.98,15527.0
2021-11-23 10:30:00,129.0,129.93,128.92,129.42,32282.0,129.0,129.93,128.92,129.42,32282.0
2021-11-23 11:00:00,129.43,129.99,128.83,129.75,20284.0,129.43,129.99,128.83,129.75,20284.0
2021-11-23 11:30:00,129.75,129.95,129.09,129.56,17157.0,129.75,129.95,129.09,129.56,17157.0
2021-11-23 12:00:00,129.46,129.83,128.65,129.6,9101.0,129.46,129.83,128.65,129.6,9101.0
2021-11-23 12:30:00,129.61,129.85,129.44,129.46,9242.0,129.61,129.85,129.44,129.46,9242.0
2021-11-23 13:00:00,129.55,129.81,129.11,129.11,12360.0,129.55,129.81,129.11,129.11,12360.0
2021-11-23 13:30:00,129.01,129.92,128.87,129.59,8120.0,129.01,129.92,128.87,129.59,8120.0
2021-11-23 14:00:00,129.65,129.83,129.35,129.37,11874.0,129.65,129.83,129.35,129.37,11874.0
2021-11-23 14:30:00,129.36,129.73,129.21,129.38,13946.0,129.36,129.73,129.21,129.38,13946.0
2021-11-23 15:00:00,129.41,129.44,129.17,129.39,20386.0,129.41,129.44,129.17,129.39,20386.0
2021-11-23 15:30:00,129.43,130.0,129.43,129.61,92997.0,129.43,130.0,129.43,129.61,92997.0
2021-11-24 09:30:00,129.97,129.97,127.54,128.27,17640.0,129.97,129.97,127.54,128.27,17640.0
2021-11-24 10:00:00,128.27,128.34,127.7,127.72,15917.0,128.27,128.34,127.7,127.72,15917.0
2021-11-24 10:30:00,127.93,128.41,127.74,128.09,12378.0,127.93,128.41,127.74,128.09,12378.0
2021-11-24 11:00:00,128.19,129.26,128.19,129.26,18078.0,128.19,129.26,128.19,129.26,18078.0
2021-11-24 11:30:00,129.31,129.35,128.56,128.88,25529.0,129.31,129.35,128.56,128.88,25529.0
2021-11-24 12:00:00,128.83,129.03,128.7,128.7,7974.0,128.83,129.03,128.7,128.7,7974.0
2021-11-24 12:30:00,128.8,129.11,128.8,129.04,5060.0,128.8,129.11,128.8,129.04,5060.0
2021-11-24 13:00:00,129.04,129.74,128.93,129.16,24529.0,129.04,129.74,128.93,129.16,24529.0
2021-11-24 13:30:00,129.04,129.34,129.04,129.11,7144.0,129.04,129.34,129.04,129.11,7144.0
2021-11-24 14:00:00,129.08,129.25,128.97,128.97,12318.0,129.08,129.25,128.97,128.97,12318.0
2021-11-24 14:30:00,129.02,129.25,128.94,129.08,9583.0,129.02,129.25,128.94,129.08,9583.0
2021-11-24 15:00:00,129.09,129.19,128.91,129.09,11609.0,129.09,129.19,128.91,129.09,11609.0
2021-11-24 15:30:00,129.06,129.06,128.33,128.66,42446.0,129.06,129.06,128.33,128.66,42446.0
2021-11-26 09:30:00,124.94,126.44,123.44,123.44,18866.0,124.94,126.44,123.44,123.44,18866.0
2021-11-26 10:00:00,123.21,124.58,123.01,124.41,20477.0,123.21,124.58,123.01,124.41,20477.0
2021-11-26 10:30:00,124.58,124.83,123.78,123.9,14871.0,124.58,124.83,123.78,123.9,14871.0
2021-11-26 11:00:00,123.97,124.07,122.94,123.32,14576.0,123.97,124.07,122.94,123.32,14576.0
2021-11-26 11:30:00,123.4,124.14,123.17,123.8,12766.0,123.4,124.14,123.17,123.8,12766.0
2021-11-26 12:00:00,123.84,124.65,123.74,124.64,16717.0,123.84,124.65,123.74,124.64,16717.0
2021-11-26 12:30:00,124.75,125.36,123.56,124.03,39650.0,124.75,125.36,123.56,124.03,39650.0
2021-11-29 09:30:00,125.49,125.49,124.06,124.37,13616.0,125.49,125.49,124.06,124.37,13616.0
2021-11-29 10:00:00,124.28,124.72,123.77,123.78,9629.0,124.28,124.72,123.77,123.78,9629.0
2021-11-29 10:30:00,123.77,123.98,123.33,123.85,12577.0,123.77,123.98,123.33,123.85,12577.0
2021-11-29 11:00:00,124.03,124.29,123.41,123.72,18651.0,124.03,124.29,123.41,123.72,18651.0
2021-11-29 11:30:00,123.63,124.5,123.52,124.27,14815.0,123.63,124.5,123.52,124.27,14815.0
2021-11-29 12:00:00,124.33,125.15,124.33,124.93,10971.0,124.33,125.15,124.33,124.93,10971.0
2021-11-29 12:30:00,124.98,125.59,124.98,125.35,6827.0,124.98,125.59,124.98,125.35,6827.0
2021-11-29 13:00:00,125.31,125.66,125.08,125.31,5719.0,125.31,125.66,125.08,125.31,5719.0
2021-11-29 13:30:00,125.4,125.53,124.92,125.14,7807.0,125.4,125.53,124.92,125.14,7807.0
2021-11-29 14:00:00,125.12,125.19,124.83,124.89,7615.0,125.12,125.19,124.83,124.89,7615.0
2021-11-29 14:30:00,124.89,125.05,124.74,124.77,10699.0,124.89,125.05,124.74,124.77,10699.0
2021-11-29 15:00:00,124.94,125.12,124.68,124.8,12125.0,124.94,125.12,124.68,124.8,12125.0
2021-11-29 15:30:00,124.71,124.96,124.32,124.34,52047.0,124.71,124.96,124.32,124.34,52047.0
2021-11-30 09:30:00,123.07,124.77,123.07,123.84,20897.0,123.07,124.77,123.07,123.84,20897.0
2021-11-30 10:00:00,123.97,124.45,123.4,124.05,17919.0,123.97,124.45,123.4,124.05,17919.0
2021-11-30 10:30:00,124.27,124.7,123.42,123.52,16782.0,124.27,124.7,123.42,123.52,16782.0
2021-11-30 11:00:00,123.4,123.48,122.72,123.01,20976.0,123.4,123.48,122.72,123.01,20976.0
2021-11-30 11:30:00,122.95,122.95,121.86,122.2,10290.0,122.95,122.95,121.86,122.2,10290.0
2021-11-30 12:00:00,122.19,122.19,121.42,121.94,10813.0,122.19,122.19,121.42,121.94,10813.0
2021-11-30 12:30:00,121.92,122.07,121.2,121.51,14883.0,121.92,122.07,121.2,121.51,14883.0
2021-11-30 13:00:00,121.43,121.68,121.13,121.67,9897.0,121.43,121.68,121.13,121.67,9897.0
2021-11-30 13:30:00,121.7,122.38,121.69,122.38,11171.0,121.7,122.38,121.69,122.38,11171.0
2021-11-30 14:00:00,122.37,122.71,122.23,122.3,8349.0,122.37,122.71,122.23,122.3,8349.0
2021-11-30 14:30:00,122.13,122.37,121.86,121.97,7710.0,122.13,122.37,121.86,121.97,7710.0
2021-11-30 15:00:00,122.0,122.34,121.69,121.92,22925.0,122.0,122.34,121.69,121.92,22925.0
2021-11-30 15:30:00,122.04,122.79,121.4,121.63,67547.0,122.04,122.79,121.4,121.63,67547.0
2021-12-01 09:30:00,124.0,124.48,122.61,123.91,32908.0,124.0,124.48,122.61,123.91,32908.0
2021-12-01 10:00:00,124.03,124.48,123.51,124.19,19010.0,124.03,124.48,123.51,124.19,19010.0
2021-12-01 10:30:00,124.05,124.4,123.19,124.02,14354.0,124.05,124.4,123.19,124.02,14354.0
2021-12-01 11:00:00,124.08,125.1,124.03,124.9,11957.0,124.08,125.1,124.03,124.9,11957.0
2021-12-01 11:30:00,124.97,124.97,123.66,123.84,6704.0,124.97,124.97,123.66,123.84,6704.0
2021-12-01 12:00:00,123.93,124.94,123.93,124.67,9435.0,123.93,124.94,123.93,124.67,9435.0
2021-12-01 12:30:00,124.91,125.01,124.0,124.0,11198.0,124.91,125.01,124.0,124.0,11198.0
2021-12-01 13:00:00,123.94,123.98,123.09,123.72,12434.0,123.94,123.98,123.09,123.72,12434.0
2021-12-01 13:30:00,123.8,123.8,122.55,122.93,8176.0,123.8,123.8,122.55,122.93,8176.0
2021-12-01 14:00:00,123.01,123.22,122.14,122.82,14672.0,123.01,123.22,122.14,122.82,14672.0
2021-12-01 14:30:00,122.98,123.34,122.5,122.56,15384.0,122.98,123.34,122.5,122.56,15384.0
2021-12-01 15:00:00,122.64,122.64,121.67,121.89,13747.0,122.64,122.64,121.67,121.89,13747.0
2021-12-01 15:30:00,121.67,122.12,120.35,120.35,43625.0,121.67,122.12,120.35,120.35,43625.0
2021-12-02 09:30:00,120.11,122.19,120.11,121.91,19028.0,120.11,122.19,120.11,121.91,19028.0
2021-12-02 10:00:00,121.98,122.2,121.58,122.01,12739.0,121.98,122.2,121.58,122.01,12739.0
2021-12-02 10:30:00,122.36,122.36,121.15,121.7,12915.0,122.36,122.36,121.15,121.7,12915.0
2021-12-02 11:00:00,121.99,122.64,121.66,122.46,18963.0,121.99,122.64,121.66,122.46,18963.0
2021-12-02 11:30:00,122.49,123.05,122.1,123.05,9341.0,122.49,123.05,122.1,123.05,9341.0
2021-12-02 12:00:00,122.98,123.42,122.8,123.35,9045.0,122.98,123.42,122.8,123.35,9045.0
2021-12-02 12:30:00,123.36,123.51,122.91,123.04,9067.0,123.36,123.51,122.91,123.04,9067.0
2021-12-02 13:00:00,123.02,123.39,122.81,123.1,13772.0,123.02,123.39,122.81,123.1,13772.0
2021-12-02 13:30:00,123.04,124.08,123.0,124.0,11229.0,123.04,124.08,123.0,124.0,11229.0
2021-12-02 14:00:00,123.93,124.11,123.72,124.02,10534.0,123.93,124.11,123.72,124.02,10534.0
2021-12-02 14:30:00,124.02,124.25,123.89,123.89,10183.0,124.02,124.25,123.89,123.89,10183.0
2021-12-02 15:00:00,123.97,124.17,123.54,123.82,13600.0,123.97,124.17,123.54,123.82,13600.0
2021-12-02 15:30:00,123.82,124.21,122.42,122.82,111774.0,123.82,124.21,122.42,122.82,111774.0
2021-12-03 09:30:00,123.51,125.44,123.46,124.63,51349.0,123.51,125.44,123.46,124.63,51349.0
2021-12-03 10:00:00,124.58,125.78,124.0,125.34,22822.0,124.58,125.78,124.0,125.34,22822.0
2021-12-03 10:30:00,125.15,125.15,123.81,123.97,9564.0,125.15,125.15,123.81,123.97,9564.0
2021-12-03 11:00:00,123.65,125.08,123.4,125.07,22985.0,123.65,125.08,123.4,125.07,22985.0
2021-12-03 11:30:00,125.07,125.71,124.41,124.41,23612.0,125.07,125.71,124.41,124.41,23612.0
2021-12-03 12:00:00,124.3,124.61,123.82,124.53,26509.0,124.3,124.61,123.82,124.53,26509.0
2021-12-03 12:30:00,124.52,124.57,123.42,123.54,17639.0,124.52,124.57,123.42,123.54,17639.0
2021-12-03 13:00:00,123.45,124.1,123.24,123.56,19742.0,123.45,124.1,123.24,123.56,19742.0
2021-12-03 13:30:00,123.47,123.54,122.68,122.86,14349.0,123.47,123.54,122.68,122.86,14349.0
2021-12-03 14:00:00,122.71,123.09,122.52,123.08,14463.0,122.71,123.09,122.52,123.08,14463.0
2021-12-03 14:30:00,123.05,123.05,122.01,122.25,18463.0,123.05,123.05,122.01,122.25,18463.0
2021-12-03 15:00:00,122.31,122.87,122.03,122.65,25049.0,122.31,122.87,122.03,122.65,25049.0
2021-12-03 15:30:00,122.7,122.82,121.29,122.17,133148.0,122.7,122.82,121.29,122.17,133148.0
2021-12-06 09:30:00,123.88,123.88,122.31,123.0,10245.0,123.88,123.88,122.31,123.0,10245.0
2021-12-06 10:00:00,122.9,123.42,122.47,123.41,15179.0,122.9,123.42,122.47,123.41,15179.0
2021-12-06 10:30:00,123.42,124.03,123.26,123.49,25217.0,123.42,124.03,123.26,123.49,25217.0
2021-12-06 11:00:00,123.44,123.44,122.64,123.32,12220.0,123.44,123.44,122.64,123.32,12220.0
2021-12-06 11:30:00,123.4,123.46,122.98,123.35,12346.0,123.4,123.46,122.98,123.35,12346.0
2021-12-06 12:00:00,123.3,123.98,123.11,123.6,13535.0,123.3,123.98,123.11,123.6,13535.0
2021-12-06 12:30:00,123.49,123.79,123.19,123.64,10018.0,123.49,123.79,123.19,123.64,10018.0
2021-12-06 13:00:00,123.7,124.13,123.63,124.06,28547.0,123.7,124.13,123.63,124.06,28547.0
2021-12-06 13:30:00,123.95,124.32,123.84,124.13,23135.0,123.95,124.32,123.84,124.13,23135.0
2021-12-06 14:00:00,124.21,124.26,123.82,123.85,21919.0,124.21,124.26,123.82,123.85,21919.0
2021-12-06 14:30:00,123.89,123.93,123.35,123.48,22096.0,123.89,123.93,123.35,123.48,22096.0
2021-12-06 15:00:00,123.58,123.85,123.37,123.53,16284.0,123.58,123.85,123.37,123.53,16284.0
2021-12-06 15:30:00,123.59,123.97,123.11,123.14,93426.0,123.59,123.97,123.11,123.14,93426.0
2021-12-07 09:30:00,124.88,125.8,124.68,125.68,24112.0,124.88,125.8,124.68,125.68,24112.0
2021-12-07 10:00:00,125.56,125.56,124.58,124.74,17562.0,125.56,125.56,124.58,124.74,17562.0
2021-12-07 10:30:00,124.68,125.48,124.37,125.46,23962.0,124.68,125.48,124.37,125.46,23962.0
2021-12-07 11:00:00,125.45,125.82,124.94,125.82,21827.0,125.45,125.82,124.94,125.82,21827.0
2021-12-07 11:30:00,125.73,125.83,125.06,125.06,9994.0,125.73,125.83,125.06,125.06,9994.0
2021-12-07 12:00:00,125.03,125.34,124.99,125.31,15886.0,125.03,125.34,124.99,125.31,15886.0
2021-12-07 12:30:00,125.33,125.62,125.25,125.55,5977.0,125.33,125.62,125.25,125.55,5977.0
2021-12-07 13:00:00,125.53,125.53,125.26,125.46,12343.0,125.53,125.53,125.26,125.46,12343.0
2021-12-07 13:30:00,125.47,125.89,125.46,125.48,12155.0,125.47,125.89,125.46,125.48,12155.0
2021-12-07 14:00:00,125.49,125.74,125.43,125.5,19938.0,125.49,125.74,125.43,125.5,19938.0
2021-12-07 14:30:00,125.48,125.58,125.15,125.53,9250.0,125.48,125.58,125.15,125.53,9250.0
2021-12-07 15:00:00,125.53,125.58,125.15,125.36,29884.0,125.53,125.58,125.15,125.36,29884.0
2021-12-07 15:30:00,125.39,125.58,124.51,125.24,165872.0,125.39,125.58,124.51,125.24,165872.0
2021-12-08 09:30:00,125.21,126.06,124.84,125.79,11553.0,125.21,126.06,124.84,125.79,11553.0
2021-12-08 10:00:00,125.87,125.87,124.96,124.97,22962.0,125.87,125.87,124.96,124.97,22962.0
2021-12-08 10:30:00,125.02,125.81,124.93,125.47,12848.0,125.02,125.81,124.93,125.47,12848.0
2021-12-08 11:00:00,125.44,125.99,125.38,125.82,20060.0,125.44,125.99,125.38,125.82,20060.0
2021-12-08 11:30:00,125.96,126.89,125.89,126.83,10668.0,125.96,126.89,125.89,126.83,10668.0
2021-12-08 12:00:00,126.83,126.97,126.3,126.47,13274.0,126.83,126.97,126.3,126.47,13274.0
2021-12-08 12:30:00,126.5,126.71,126.33,126.44,10798.0,126.5,126.71,126.33,126.44,10798.0
2021-12-08 13:00:00,126.46,126.57,126.24,126.26,9073.0,126.46,126.57,126.24,126.26,9073.0
2021-12-08 13:30:00,126.25,126.35,126.08,126.09,9874.0,126.25,126.35,126.08,126.09,9874.0
2021-12-08 14:00:00,126.08,126.31,125.95,126.01,13696.0,126.08,126.31,125.95,126.01,13696.0
2021-12-08 14:30:00,125.96,126.08,125.77,126.01,10775.0,125.96,126.08,125.77,126.01,10775.0
2021-12-08 15:00:00,126.06,126.18,125.85,126.18,12519.0,126.06,126.18,125.85,126.18,12519.0
2021-12-08 15:30:00,126.12,126.44,125.89,125.94,88713.0,126.12,126.44,125.89,125.94,88713.0
2021-12-09 09:30:00,125.39,126.14,124.96,125.82,11360.0,125.39,126.14,124.96,125.82,11360.0
2021-12-09 10:00:00,126.41,126.6,125.94,126.03,8231.0,126.41,126.6,125.94,126.03,8231.0
2021-12-09 10:30:00,126.39,126.46,126.03,126.38,9303.0,126.39,126.46,126.03,126.38,9303.0
2021-12-09 11:00:00,126.38,126.6,126.02,126.22,9565.0,126.38,126.6,126.02,126.22,9565.0
2021-12-09 11:30:00,126.24,126.49,126.13,126.39,12837.0,126.24,126.49,126.13,126.39,12837.0
2021-12-09 12:00:00,126.47,126.49,126.18,126.37,13497.0,126.47,126.49,126.18,126.37,13497.0
2021-12-09 12:30:00,126.31,126.86,126.3,126.8,7273.0,126.31,126.86,126.3,126.8,7273.0
2021-12-09 13:00:00,126.79,126.96,126.63,126.72,11347.0,126.79,126.96,126.63,126.72,11347.0
2021-12-09 13:30:00,126.7,127.0,126.7,126.75,10880.0,126.7,127.0,126.7,126.75,10880.0
2021-12-09 14:00:00,126.7,126.73,126.4,126.45,9609.0,126.7,126.73,126.4,126.45,9609.0
2021-12-09 14:30:00,126.4,126.54,126.25,126.29,10463.0,126.4,126.54,126.25,126.29,10463.0
2021-12-09 15:00:00,126.35,126.48,125.84,126.01,17728.0,126.35,126.48,125.84,126.01,17728.0
2021-12-09 15:30:00,126.13,126.35,125.64,125.67,56369.0,126.13,126.35,125.64,125.67,56369.0
2021-12-10 09:30:00,127.05,128.37,126.42,127.3,23112.0,127.05,128.37,126.42,127.3,23112.0
2021-12-10 10:00:00,127.39,127.67,126.83,127.12,8734.0,127.39,127.67,126.83,127.12,8734.0
2021-12-10 10:30:00,127.25,127.38,126.44,126.72,13793.0,127.25,127.38,126.44,126.72,13793.0
2021-12-10 11:00:00,126.94,126.94,125.9,126.43,16547.0,126.94,126.94,125.9,126.43,16547.0
2021-12-10 11:30:00,126.54,126.71,126.38,126.42,10591.0,126.54,126.71,126.38,126.42,10591.0
2021-12-10 12:00:00,126.49,126.62,126.17,126.46,9315.0,126.49,126.62,126.17,126.46,9315.0
2021-12-10 12:30:00,126.45,126.45,125.96,126.05,6538.0,126.45,126.45,125.96,126.05,6538.0
2021-12-10 13:00:00,126.15,126.5,126.05,126.25,13466.0,126.15,126.5,126.05,126.25,13466.0
2021-12-10 13:30:00,126.21,126.38,126.18,126.19,6646.0,126.21,126.38,126.18,126.19,6646.0
2021-12-10 14:00:00,126.21,126.36,126.03,126.36,9906.0,126.21,126.36,126.03,126.36,9906.0
2021-12-10 14:30:00,126.39,126.42,125.74,125.79,10554.0,126.39,126.42,125.74,125.79,10554.0
2021-12-10 15:00:00,125.86,126.13,125.81,126.13,13287.0,125.86,126.13,125.81,126.13,13287.0
2021-12-10 15:30:00,126.16,126.65,126.14,126.61,64816.0,126.16,126.65,126.14,126.61,64816.0
2021-12-13 09:30:00,126.0,126.21,124.6,124.95,14506.0,126.0,126.21,124.6,124.95,14506.0
2021-12-13 10:00:00,124.89,125.0,123.24,123.42,21267.0,124.89,125.0,123.24,123.42,21267.0
2021-12-13 10:30:00,123.64,124.0,123.34,123.38,15355.0,123.64,124.0,123.34,123.38,15355.0
2021-12-13 11:00:00,123.31,123.55,123.16,123.18,21685.0,123.31,123.55,123.16,123.18,21685.0
2021-12-13 11:30:00,123.1,123.39,122.87,122.9,27880.0,123.1,123.39,122.87,122.9,27880.0
2021-12-13 12:00:00,122.88,123.95,122.83,123.9,84350.0,122.88,123.95,122.83,123.9,84350.0
2021-12-13 12:30:00,123.94,124.2,123.59,123.62,13532.0,123.94,124.2,123.59,123.62,13532.0
2021-12-13 13:00:00,123.62,123.91,123.62,123.85,14977.0,123.62,123.91,123.62,123.85,14977.0
2021-12-13 13:30:00,123.85,123.9,123.7,123.83,14679.0,123.85,123.9,123.7,123.83,14679.0
2021-12-13 14:00:00,123.8,124.81,123.73,124.62,10291.0,123.8,124.81,123.73,124.62,10291.0
2021-12-13 14:30:00,124.81,125.1,124.68,125.03,8317.0,124.81,125.1,124.68,125.03,8317.0
2021-12-13 15:00:00,125.06,125.48,125.05,125.25,14278.0,125.06,125.48,125.05,125.25,14278.0
2021-12-13 15:30:00,125.26,125.68,124.3,124.35,69886.0,125.26,125.68,124.3,124.35,69886.0
2021-12-14 09:30:00,123.77,126.7,123.77,126.43,10560.0,123.77,126.7,123.77,126.43,10560.0
2021-12-14 10:00:00,126.67,126.99,125.63,126.38,13804.0,126.67,126.99,125.63,126.38,13804.0
2021-12-14 10:30:00,126.36,126.36,125.02,125.33,7879.0,126.36,126.36,125.02,125.33,7879.0
2021-12-14 11:00:00,125.17,125.43,124.99,125.4,10836.0,125.17,125.43,124.99,125.4,10836.0
2021-12-14 11:30:00,125.4,125.55,125.01,125.15,8527.0,125.4,125.55,125.01,125.15,8527.0
2021-12-14 12:00:00,125.13,125.33,124.8,124.98,12682.0,125.13,125.33,124.8,124.98,12682.0
2021-12-14 12:30:00,124.99,124.99,124.67,124.77,7018.0,124.99,124.99,124.67,124.77,7018.0
2021-12-14 13:00:00,124.8,125.57,124.76,125.57,9623.0,124.8,125.57,124.76,125.57,9623.0
2021-12-14 13:30:00,125.54,125.67,125.16,125.22,12850.0,125.54,125.67,125.16,125.22,12850.0
2021-12-14 14:00:00,125.23,125.84,125.17,125.44,6753.0,125.23,125.84,125.17,125.44,6753.0
2021-12-14 14:30:00,125.33,125.37,124.97,125.05,8015.0,125.33,125.37,124.97,125.05,8015.0
2021-12-14 15:00:00,124.99,125.2,124.96,125.14,10014.0,124.99,125.2,124.96,125.14,10014.0
2021-12-14 15:30:00,125.13,125.27,124.18,124.3,67373.0,125.13,125.27,124.18,124.3,67373.0
2021-12-15 09:30:00,124.5,124.5,122.54,122.54,20777.0,124.5,124.5,122.54,122.54,20777.0
2021-12-15 10:00:00,122.47,123.02,121.79,122.02,13295.0,122.47,123.02,121.79,122.02,13295.0
2021-12-15 10:30:00,122.15,122.68,122.15,122.19,16515.0,122.15,122.68,122.15,122.19,16515.0
2021-12-15 11:00:00,122.22,122.59,121.96,121.96,10482.0,122.22,122.59,121.96,121.96,10482.0
2021-12-15 11:30:00,122.0,122.18,121.58,122.18,10034.0,122.0,122.18,121.58,122.18,10034.0
2021-12-15 12:00:00,122.27,122.65,122.14,122.47,8173.0,122.27,122.65,122.14,122.47,8173.0
2021-12-15 12:30:00,122.58,122.83,122.46,122.69,8666.0,122.58,122.83,122.46,122.69,8666.0
2021-12-15 13:00:00,122.73,123.25,122.64,123.23,14816.0,122.73,123.25,122.64,123.23,14816.0
2021-12-15 13:30:00,123.29,123.31,122.87,123.03,6037.0,123.29,123.31,122.87,123.03,6037.0
2021-12-15 14:00:00,122.97,123.98,122.62,123.32,17475.0,122.97,123.98,122.62,123.32,17475.0
2021-12-15 14:30:00,123.37,123.71,122.84,123.12,18960.0,123.37,123.71,122.84,123.12,18960.0
2021-12-15 15:00:00,123.11,124.39,122.98,124.24,26881.0,123.11,124.39,122.98,124.24,26881.0
2021-12-15 15:30:00,124.23,124.82,123.74,124.8,120914.0,124.23,124.82,123.74,124.8,120914.0
2021-12-16 09:30:00,125.68,126.86,125.65,126.03,11969.0,125.68,126.86,125.65,126.03,11969.0
2021-12-16 10:00:00,126.28,126.81,125.7,126.62,9799.0,126.28,126.81,125.7,126.62,9799.0
2021-12-16 10:30:00,126.47,127.26,126.11,126.89,16947.0,126.47,127.26,126.11,126.89,16947.0
2021-12-16 11:00:00,127.01,127.18,126.53,127.13,10178.0,127.01,127.18,126.53,127.13,10178.0
2021-12-16 11:30:00,127.17,127.17,126.4,126.46,6483.0,127.17,127.17,126.4,126.46,6483.0
2021-12-16 12:00:00,126.64,126.64,125.84,125.86,8058.0,126.64,126.64,125.84,125.86,8058.0
2021-12-16 12:30:00,125.7,125.79,125.34,125.34,4494.0,125.7,125.79,125.34,125.34,4494.0
2021-12-16 13:00:00,125.24,125.9,125.24,125.75,9056.0,125.24,125.9,125.24,125.75,9056.0
2021-12-16 13:30:00,125.69,126.13,125.62,125.84,8989.0,125.69,126.13,125.62,125.84,8989.0
2021-12-16 14:00:00,125.87,125.9,125.17,125.28,14831.0,125.87,125.9,125.17,125.28,14831.0
2021-12-16 14:30:00,125.42,125.43,124.51,124.59,8409.0,125.42,125.43,124.51,124.59,8409.0
2021-12-16 15:00:00,124.58,124.92,124.42,124.92,9206.0,124.58,124.92,124.42,124.92,9206.0
2021-12-16 15:30:00,124.98,125.45,124.45,124.56,61015.0,124.98,125.45,124.45,124.56,61015.0
2021-12-17 09:30:00,124.2,124.35,122.92,124.35,48548.0,124.2,124.35,122.92,124.35,48548.0
2021-12-17 10:00:00,124.21,124.45,123.35,123.85,13849.0,124.21,124.45,123.35,123.85,13849.0
2021-12-17 10:30:00,123.7,125.19,123.69,124.98,15411.0,123.7,125.19,123.69,124.98,15411.0
2021-12-17 11:00:00,125.12,126.24,125.12,126.18,44574.0,125.12,126.24,125.12,126.18,44574.0
2021-12-17 11:30:00,126.14,126.14,124.59,124.92,13839.0,126.14,126.14,124.59,124.92,13839.0
2021-12-17 12:00:00,124.83,125.01,124.35,125.01,15984.0,124.83,125.01,124.35,125.01,15984.0
2021-12-17 12:30:00,124.92,125.71,124.86,125.6,13891.0,124.92,125.71,124.86,125.6,13891.0
2021-12-17 13:00:00,125.62,126.23,125.39,126.23,15141.0,125.62,126.23,125.39,126.23,15141.0
2021-12-17 13:30:00,126.18,126.55,126.13,126.47,8946.0,126.18,126.55,126.13,126.47,8946.0
2021-12-17 14:00:00,126.48,126.5,125.96,126.02,15551.0,126.48,126.5,125.96,126.02,15551.0
2021-12-17 14:30:00,126.1,126.2,125.61,125.97,15664.0,126.1,126.2,125.61,125.97,15664.0
2021-12-17 15:00:00,126.03,126.25,125.63,125.66,18354.0,126.03,126.25,125.63,125.66,18354.0
2021-12-17 15:30:00,125.75,126.23,124.94,125.22,104960.0,125.75,126.23,124.94,125.22,104960.0
2021-12-20 09:30:00,123.91,123.91,121.7,122.66,14626.0,123.91,123.91,121.7,122.66,14626.0
2021-12-20 10:00:00,122.91,123.59,122.63,122.63,35714.0,122.91,123.59,122.63,122.63,35714.0
2021-12-20 10:30:00,122.62,122.76,121.7,121.9,20319.0,122.62,122.76,121.7,121.9,20319.0
2021-12-20 11:00:00,121.95,121.95,120.61,120.95,39538.0,121.95,121.95,120.61,120.95,39538.0
2021-12-20 11:30:00,120.93,122.22,120.89,122.22,16787.0,120.93,122.22,120.89,122.22,16787.0
2021-12-20 12:00:00,122.21,122.38,122.05,122.12,11626.0,122.21,122.38,122.05,122.12,11626.0
2021-12-20 12:30:00,122.06,122.29,121.82,122.14,23944.0,122.06,122.29,121.82,122.14,23944.0
2021-12-20 13:00:00,122.11,122.31,121.87,122.16,12148.0,122.11,122.31,121.87,122.16,12148.0
2021-12-20 13:30:00,122.15,122.92,121.98,122.72,15363.0,122.15,122.92,121.98,122.72,15363.0
2021-12-20 14:00:00,122.66,122.96,122.56,122.7,18208.0,122.66,122.96,122.56,122.7,18208.0
2021-12-20 14:30:00,122.62,123.34,122.26,123.04,28762.0,122.62,123.34,122.26,123.04,28762.0
2021-12-20 15:00:00,123.03,123.65,122.72,123.65,24828.0,123.03,123.65,122.72,123.65,24828.0
2021-12-20 15:30:00,123.61,123.71,123.17,123.42,63739.0,123.61,123.71,123.17,123.42,63739.0
2021-12-21 09:30:00,124.38,125.81,124.38,125.51,10586.0,124.38,125.81,124.38,125.51,10586.0
2021-12-21 10:00:00,125.6,126.31,125.19,125.23,8407.0,125.6,126.31,125.19,125.23,8407.0
2021-12-21 10:30:00,125.25,125.41,124.98,125.3,9480.0,125.25,125.41,124.98,125.3,9480.0
2021-12-21 11:00:00,125.3,125.99,125.24,125.95,7122.0,125.3,125.99,125.24,125.95,7122.0
2021-12-21 11:30:00,125.95,126.6,125.95,126.3,7297.0,125.95,126.6,125.95,126.3,7297.0
2021-12-21 12:00:00,126.29,126.67,126.18,126.33,7132.0,126.29,126.67,126.18,126.33,7132.0
2021-12-21 12:30:00,126.34,126.65,126.0,126.56,13544.0,126.34,126.65,126.0,126.56,13544.0
2021-12-21 13:00:00,126.6,127.08,126.44,126.82,6336.0,126.6,127.08,126.44,126.82,6336.0
2021-12-21 13:30:00,126.91,127.27,126.86,127.2,3852.0,126.91,127.27,126.86,127.2,3852.0
2021-12-21 14:00:00,127.18,127.25,127.0,127.18,8666.0,127.18,127.25,127.0,127.18,8666.0
2021-12-21 14:30:00,127.21,127.21,126.79,127.01,6285.0,127.21,127.21,126.79,127.01,6285.0
2021-12-21 15:00:00,126.96,127.36,126.91,127.22,10967.0,126.96,127.36,126.91,127.22,10967.0
2021-12-21 15:30:00,127.25,127.3,126.79,126.99,64420.0,127.25,127.3,126.79,126.99,64420.0
2021-12-22 09:30:00,127.09,127.92,127.0,127.28,22463.0,127.09,127.92,127.0,127.28,22463.0
2021-12-22 10:00:00,127.26,127.76,127.24,127.42,11385.0,127.26,127.76,127.24,127.42,11385.0
2021-12-22 10:30:00,127.49,128.15,127.35,128.02,8330.0,127.49,128.15,127.35,128.02,8330.0
2021-12-22 11:00:00,128.02,128.02,127.71,127.81,5787.0,128.02,128.02,127.71,127.81,5787.0
2021-12-22 11:30:00,127.91,128.22,127.62,127.8,8351.0,127.91,128.22,127.62,127.8,8351.0
2021-12-22 12:00:00,127.89,128.17,127.86,128.13,5576.0,127.89,128.17,127.86,128.13,5576.0
2021-12-22 12:30:00,128.05,128.31,127.97,128.2,8421.0,128.05,128.31,127.97,128.2,8421.0
2021-12-22 13:00:00,128.19,128.33,127.91,128.01,8568.0,128.19,128.33,127.91,128.01,8568.0
2021-12-22 13:30:00,128.05,128.19,127.76,127.95,13926.0,128.05,128.19,127.76,127.95,13926.0
2021-12-22 14:00:00,127.95,128.07,127.54,127.59,10601.0,127.95,128.07,127.54,127.59,10601.0
2021-12-22 14:30:00,127.56,127.58,127.16,127.24,8503.0,127.56,127.58,127.16,127.24,8503.0
2021-12-22 15:00:00,127.2,127.56,127.2,127.56,17230.0,127.2,127.56,127.2,127.56,17230.0
2021-12-22 15:30:00,127.53,128.05,127.52,127.77,48297.0,127.53,128.05,127.52,127.77,48297.0
2021-12-23 09:30:00,128.41,130.44,128.41,130.22,12574.0,128.41,130.44,128.41,130.22,12574.0
2021-12-23 10:00:00,130.34,130.81,130.33,130.67,10818.0,130.34,130.81,130.33,130.67,10818.0
2021-12-23 10:30:00,130.72,131.22,130.47,131.22,22210.0,130.72,131.22,130.47,131.22,22210.0
2021-12-23 11:00:00,131.28,131.48,131.0,131.31,5877.0,131.28,131.48,131.0,131.31,5877.0
2021-12-23 11:30:00,131.33,131.56,131.28,131.35,6645.0,131.33,131.56,131.28,131.35,6645.0
2021-12-23 12:00:00,131.15,131.32,131.02,131.23,5729.0,131.15,131.32,131.02,131.23,5729.0
2021-12-23 12:30:00,131.21,131.21,130.88,130.99,11106.0,131.21,131.21,130.88,130.99,11106.0
2021-12-23 13:00:00,130.99,131.05,130.82,131.05,8010.0,130.99,131.05,130.82,131.05,8010.0
2021-12-23 13:30:00,130.96,131.47,130.93,131.47,7620.0,130.96,131.47,130.93,131.47,7620.0
2021-12-23 14:00:00,131.43,131.44,131.26,131.26,6005.0,131.43,131.44,131.26,131.26,6005.0
2021-12-23 14:30:00,131.19,131.19,130.97,131.08,10364.0,131.19,131.19,130.97,131.08,10364.0
2021-12-23 15:00:00,131.07,131.3,130.92,130.99,11999.0,131.07,131.3,130.92,130.99,11999.0
2021-12-23 15:30:00,130.93,131.37,130.68,130.94,45057.0,130.93,131.37,130.68,130.94,45057.0
2021-12-27 09:30:00,131.42,132.61,130.89,131.56,10548.0,131.42,132.61,130.89,131.56,10548.0
2021-12-27 10:00:00,131.78,132.93,131.78,132.55,13248.0,131.78,132.93,131.78,132.55,13248.0
2021-12-27 10:30:00,132.62,133.2,132.5,133.08,9884.0,132.62,133.2,132.5,133.08,9884.0
2021-12-27 11:00:00,133.36,133.61,133.24,133.52,6224.0,133.36,133.61,133.24,133.52,6224.0
2021-12-27 11:30:00,133.54,133.71,133.42,133.54,5710.0,133.54,133.71,133.42,133.54,5710.0
2021-12-27 12:00:00,133.59,133.7,133.53,133.67,3741.0,133.59,133.7,133.53,133.67,3741.0
2021-12-27 12:30:00,133.65,133.77,133.45,133.68,6626.0,133.65,133.77,133.45,133.68,6626.0
2021-12-27 13:00:00,133.61,133.61,133.45,133.57,3700.0,133.61,133.61,133.45,133.57,3700.0
2021-12-27 13:30:00,133.57,133.6,133.36,133.46,5600.0,133.57,133.6,133.36,133.46,5600.0
2021-12-27 14:00:00,133.42,133.72,133.28,133.62,6326.0,133.42,133.72,133.28,133.62,6326.0
2021-12-27 14:30:00,133.64,133.64,133.15,133.27,5519.0,133.64,133.64,133.15,133.27,5519.0
2021-12-27 15:00:00,133.27,133.65,133.25,133.65,10684.0,133.27,133.65,133.25,133.65,10684.0
2021-12-27 15:30:00,133.67,134.3,133.6,134.22,43097.0,133.67,134.3,133.6,134.22,43097.0
2021-12-28 09:30:00,134.15,135.28,134.15,134.85,8184.0,134.15,135.28,134.15,134.85,8184.0
2021-12-28 10:00:00,134.81,135.26,134.73,135.1,10311.0,134.81,135.26,134.73,135.1,10311.0
2021-12-28 10:30:00,135.08,135.26,134.86,134.86,8272.0,135.08,135.26,134.86,134.86,8272.0
2021-12-28 11:00:00,134.79,135.14,134.43,134.54,5680.0,134.79,135.14,134.43,134.54,5680.0
2021-12-28 11:30:00,134.5,135.09,134.5,135.04,3333.0,134.5,135.09,134.5,135.04,3333.0
2021-12-28 12:00:00,134.99,134.99,134.62,134.69,7434.0,134.99,134.99,134.62,134.69,7434.0
2021-12-28 12:30:00,134.52,134.75,134.46,134.73,2422.0,134.52,134.75,134.46,134.73,2422.0
2021-12-28 13:00:00,134.85,134.9,134.65,134.75,3519.0,134.85,134.9,134.65,134.75,3519.0
2021-12-28 13:30:00,134.8,135.07,134.74,135.02,4768.0,134.8,135.07,134.74,135.02,4768.0
2021-12-28 14:00:00,134.93,135.24,134.82,135.21,8281.0,134.93,135.24,134.82,135.21,8281.0
2021-12-28 14:30:00,135.21,135.34,135.13,135.32,3587.0,135.21,135.34,135.13,135.32,3587.0
2021-12-28 15:00:00,135.29,135.63,135.29,135.63,11501.0,135.29,135.63,135.29,135.63,11501.0
2021-12-28 15:30:00,135.64,135.87,135.05,135.27,42971.0,135.64,135.87,135.05,135.27,42971.0
2021-12-29 09:30:00,134.96,136.73,134.96,136.47,7767.0,134.96,136.73,134.96,136.47,7767.0
2021-12-29 10:00:00,136.62,136.85,135.96,136.33,5118.0,136.62,136.85,135.96,136.33,5118.0
2021-12-29 10:30:00,136.32,136.77,136.32,136.61,1300.0,136.32,136.77,136.32,136.61,1300.0
2021-12-29 11:00:00,136.61,136.61,136.45,136.46,1415.0,136.61,136.61,136.45,136.46,1415.0
2021-12-29 11:30:00,136.32,136.63,136.28,136.48,1809.0,136.32,136.63,136.28,136.48,1809.0
2021-12-29 12:00:00,136.45,136.45,136.02,136.02,2110.0,136.45,136.45,136.02,136.02,2110.0
2021-12-29 12:30:00,136.13,136.3,136.04,136.3,2269.0,136.13,136.3,136.04,136.3,2269.0
2021-12-29 13:00:00,136.35,136.43,136.3,136.43,2626.0,136.35,136.43,136.3,136.43,2626.0
2021-12-29 13:30:00,136.43,136.6,136.36,136.55,2338.0,136.43,136.6,136.36,136.55,2338.0
2021-12-29 14:00:00,136.53,136.53,136.32,136.47,4964.0,136.53,136.53,136.32,136.47,4964.0
2021-12-29 14:30:00,136.4,136.4,135.97,136.06,4312.0,136.4,136.4,135.97,136.06,4312.0
2021-12-29 15:00:00,136.04,136.35,136.01,136.29,5098.0,136.04,136.35,136.01,136.29,5098.0
2021-12-29 15:30:00,136.31,136.53,136.03,136.11,26451.0,136.31,136.53,136.03,136.11,26451.0
2021-12-30 09:30:00,136.62,137.02,136.01,136.26,6016.0,136.62,137.02,136.01,136.26,6016.0
2021-12-30 10:00:00,136.55,136.55,136.0,136.02,3171.0,136.55,136.55,136.0,136.02,3171.0
2021-12-30 10:30:00,136.03,136.34,135.95,136.13,5848.0,136.03,136.34,135.95,136.13,5848.0
2021-12-30 11:00:00,136.03,136.13,135.58,135.61,6062.0,136.03,136.13,135.58,135.61,6062.0
2021-12-30 11:30:00,135.68,135.95,135.68,135.81,3380.0,135.68,135.95,135.68,135.81,3380.0
2021-12-30 12:00:00,135.83,135.96,135.77,135.86,3834.0,135.83,135.96,135.77,135.86,3834.0
2021-12-30 12:30:00,135.95,136.25,135.89,136.07,5469.0,135.95,136.25,135.89,136.07,5469.0
2021-12-30 13:00:00,136.15,136.25,135.9,135.94,4180.0,136.15,136.25,135.9,135.94,4180.0
2021-12-30 13:30:00,135.91,135.99,135.76,135.98,2387.0,135.91,135.99,135.76,135.98,2387.0
2021-12-30 14:00:00,135.83,136.29,135.71,136.27,4513.0,135.83,136.29,135.71,136.27,4513.0
2021-12-30 14:30:00,136.14,136.2,135.82,135.87,3771.0,136.14,136.2,135.82,135.87,3771.0
2021-12-30 15:00:00,135.8,135.8,135.3,135.47,9469.0,135.8,135.8,135.3,135.47,9469.0
2021-12-30 15:30:00,135.49,135.53,134.46,134.61,32918.0,135.49,135.53,134.46,134.61,32918.0
2021-12-31 09:30:00,134.56,135.3,134.41,134.65,3920.0,134.56,135.3,134.41,134.65,3920.0
2021-12-31 10:00:00,134.49,135.22,134.21,135.22,7361.0,134.49,135.22,134.21,135.22,7361.0
2021-12-31 10:30:00,135.0,135.24,134.9,135.2,2500.0,135.0,135.24,134.9,135.2,2500.0
2021-12-31 11:00:00,135.22,135.32,135.1,135.26,2666.0,135.22,135.32,135.1,135.26,2666.0
2021-12-31 11:30:00,135.1,135.16,134.5,134.5,10159.0,135.1,135.16,134.5,134.5,10159.0
2021-12-31 12:00:00,134.48,134.82,134.47,134.58,4233.0,134.48,134.82,134.47,134.58,4233.0
2021-12-31 12:30:00,134.55,135.01,134.48,135.01,2458.0,134.55,135.01,134.48,135.01,2458.0
2021-12-31 13:00:00,135.0,135.0,134.65,134.68,3346.0,135.0,135.0,134.65,134.68,3346.0
2021-12-31 13:30:00,134.8,135.05,134.78,135.05,3795.0,134.8,135.05,134.78,135.05,3795.0
2021-12-31 14:00:00,135.16,135.2,135.03,135.2,2137.0,135.16,135.2,135.03,135.2,2137.0
2021-12-31 14:30:00,135.14,135.32,135.05,135.15,3660.0,135.14,135.32,135.05,135.15,3660.0
2021-12-31 15:00:00,135.21,135.46,135.2,135.46,3880.0,135.21,135.46,135.2,135.46,3880.0
2021-12-31 15:30:00,135.36,135.55,134.22,134.26,75287.0,135.36,135.55,134.22,134.26,75287.0
2022-01-03 09:30:00,135.13,136.89,134.51,136.14,15894.0,135.13,136.89,134.51,136.14,15894.0
2022-01-03 10:00:00,136.39,136.76,136.02,136.59,9505.0,136.39,136.76,136.02,136.59,9505.0
2022-01-03 10:30:00,136.4,136.51,135.29,135.51,10217.0,136.4,136.51,135.29,135.51,10217.0
2022-01-03 11:00:00,135.61,135.76,135.3,135.36,12321.0,135.61,135.76,135.3,135.36,12321.0
2022-01-03 11:30:00,135.33,135.47,134.6,135.27,5680.0,135.33,135.47,134.6,135.27,5680.0
2022-01-03 12:00:00,135.12,135.25,134.85,135.2,8644.0,135.12,135.25,134.85,135.2,8644.0
2022-01-03 12:30:00,135.18,135.25,134.84,135.18,6297.0,135.18,135.25,134.84,135.18,6297.0
2022-01-03 13:00:00,135.07,135.23,134.96,135.06,3383.0,135.07,135.23,134.96,135.06,3383.0
2022-01-03 13:30:00,135.06,135.11,134.78,135.06,4885.0,135.06,135.11,134.78,135.06,4885.0
2022-01-03 14:00:00,135.0,135.02,134.81,134.86,6261.0,135.0,135.02,134.81,134.86,6261.0
2022-01-03 14:30:00,134.79,135.07,134.73,134.8,6356.0,134.79,135.07,134.73,134.8,6356.0
2022-01-03 15:00:00,134.8,135.19,134.68,135.16,7624.0,134.8,135.19,134.68,135.16,7624.0
2022-01-03 15:30:00,135.13,135.31,134.78,135.29,39967.0,135.13,135.31,134.78,135.29,39967.0
2022-01-04 09:30:00,135.8,137.89,135.44,137.57,9883.0,135.8,137.89,135.44,137.57,9883.0
2022-01-04 10:00:00,137.51,137.54,136.7,136.7,8977.0,137.51,137.54,136.7,136.7,8977.0
2022-01-04 10:30:00,136.77,136.9,136.2,136.2,12040.0,136.77,136.9,136.2,136.2,12040.0
2022-01-04 11:00:00,136.27,136.27,135.61,135.92,14723.0,136.27,136.27,135.61,135.92,14723.0
2022-01-04 11:30:00,135.99,136.85,135.84,136.84,4652.0,135.99,136.85,135.84,136.84,4652.0
2022-01-04 12:00:00,136.9,137.37,136.9,137.31,4514.0,136.9,137.37,136.9,137.31,4514.0
2022-01-04 12:30:00,137.3,137.3,136.96,136.96,8315.0,137.3,137.3,136.96,136.96,8315.0
2022-01-04 13:00:00,137.01,137.26,136.95,137.04,4179.0,137.01,137.26,136.95,137.04,4179.0
2022-01-04 13:30:00,136.85,136.85,136.24,136.24,10506.0,136.85,136.85,136.24,136.24,10506.0
2022-01-04 14:00:00,136.31,136.74,136.31,136.61,9151.0,136.31,136.74,136.31,136.61,9151.0
2022-01-04 14:30:00,136.67,136.85,136.36,136.44,18713.0,136.67,136.85,136.36,136.44,18713.0
2022-01-04 15:00:00,136.5,136.56,136.21,136.39,17574.0,136.5,136.56,136.21,136.39,17574.0
2022-01-04 15:30:00,136.35,136.64,136.03,136.12,42981.0,136.35,136.64,136.03,136.12,42981.0
2022-01-05 09:30:00,136.05,137.53,136.05,137.3,14943.0,136.05,137.53,136.05,137.3,14943.0
2022-01-05 10:00:00,137.39,137.57,136.75,136.92,14930.0,137.39,137.57,136.75,136.92,14930.0
2022-01-05 10:30:00,136.96,136.98,136.42,136.55,15179.0,136.96,136.98,136.42,136.55,15179.0
2022-01-05 11:00:00,136.58,136.63,136.18,136.51,20471.0,136.58,136.63,136.18,136.51,20471.0
2022-01-05 11:30:00,136.44,137.29,136.29,137.08,12478.0,136.44,137.29,136.29,137.08,12478.0
2022-01-05 12:00:00,137.08,137.95,136.95,137.8,9248.0,137.08,137.95,136.95,137.8,9248.0
2022-01-05 12:30:00,137.89,137.89,136.98,137.25,7635.0,137.89,137.89,136.98,137.25,7635.0
2022-01-05 13:00:00,137.24,137.26,136.58,136.79,7321.0,137.24,137.26,136.58,136.79,7321.0
2022-01-05 13:30:00,136.79,137.15,136.57,137.15,9608.0,136.79,137.15,136.57,137.15,9608.0
2022-01-05 14:00:00,137.03,137.2,135.65,135.66,18003.0,137.03,137.2,135.65,135.66,18003.0
2022-01-05 14:30:00,135.74,135.75,134.7,135.37,30002.0,135.74,135.75,134.7,135.37,30002.0
2022-01-05 15:00:00,135.33,135.5,134.75,135.25,18319.0,135.33,135.5,134.75,135.25,18319.0
2022-01-05 15:30:00,135.16,135.47,134.29,134.39,67866.0,135.16,135.47,134.29,134.39,67866.0
2022-01-06 09:30:00,134.76,135.39,133.38,133.84,20639.0,134.76,135.39,133.38,133.84,20639.0
2022-01-06 10:00:00,134.0,134.57,133.42,133.59,24216.0,134.0,134.57,133.42,133.59,24216.0
2022-01-06 10:30:00,133.61,134.79,133.61,134.2,28211.0,133.61,134.79,133.61,134.2,28211.0
2022-01-06 11:00:00,134.1,134.14,133.42,133.78,11260.0,134.1,134.14,133.42,133.78,11260.0
2022-01-06 11:30:00,133.83,134.54,133.71,134.52,7573.0,133.83,134.54,133.71,134.52,7573.0
2022-01-06 12:00:00,134.67,135.53,134.5,135.34,8233.0,134.67,135.53,134.5,135.34,8233.0
2022-01-06 12:30:00,135.33,135.68,135.23,135.51,6017.0,135.33,135.68,135.23,135.51,6017.0
2022-01-06 13:00:00,135.41,135.79,135.1,135.17,12044.0,135.41,135.79,135.1,135.17,12044.0
2022-01-06 13:30:00,135.4,135.85,135.04,135.71,15125.0,135.4,135.85,135.04,135.71,15125.0
2022-01-06 14:00:00,135.76,135.87,135.33,135.37,15442.0,135.76,135.87,135.33,135.37,15442.0
2022-01-06 14:30:00,135.37,135.55,135.16,135.16,10655.0,135.37,135.55,135.16,135.16,10655.0
2022-01-06 15:00:00,135.21,135.25,134.51,134.94,13708.0,135.21,135.25,134.51,134.94,13708.0
2022-01-06 15:30:00,134.97,135.32,134.26,134.83,61446.0,134.97,135.32,134.26,134.83,61446.0
2022-01-07 09:30:00,134.98,135.83,134.52,135.67,11014.0,134.98,135.83,134.52,135.67,11014.0
2022-01-07 10:00:00,135.75,135.75,134.42,134.76,10345.0,135.75,135.75,134.42,134.76,10345.0
2022-01-07 10:30:00,134.7,135.0,133.83,133.84,9513.0,134.7,135.0,133.83,133.84,9513.0
2022-01-07 11:00:00,133.8,134.22,133.35,134.17,9146.0,133.8,134.22,133.35,134.17,9146.0
2022-01-07 11:30:00,134.02,134.42,133.7,134.26,5533.0,134.02,134.42,133.7,134.26,5533.0
2022-01-07 12:00:00,134.32,134.34,134.13,134.34,6961.0,134.32,134.34,134.13,134.34,6961.0
2022-01-07 12:30:00,134.28,134.28,133.85,134.06,4239.0,134.28,134.28,133.85,134.06,4239.0
2022-01-07 13:00:00,134.04,134.15,133.53,133.53,5492.0,134.04,134.15,133.53,133.53,5492.0
2022-01-07 13:30:00,133.56,133.86,133.53,133.77,6819.0,133.56,133.86,133.53,133.77,6819.0
2022-01-07 14:00:00,133.87,133.87,132.8,132.83,8440.0,133.87,133.87,132.8,132.83,8440.0
2022-01-07 14:30:00,132.81,133.02,132.65,132.8,6997.0,132.81,133.02,132.65,132.8,6997.0
2022-01-07 15:00:00,132.74,133.24,132.72,133.23,10597.0,132.74,133.24,132.72,133.23,10597.0
2022-01-07 15:30:00,133.26,133.52,132.94,133.01,33145.0,133.26,133.52,132.94,133.01,33145.0
2022-01-10 09:30:00,132.3,132.62,131.14,131.14,17350.0,132.3,132.62,131.14,131.14,17350.0
2022-01-10 10:00:00,131.1,131.4,130.44,130.48,15052.0,131.1,131.4,130.44,130.48,15052.0
2022-01-10 10:30:00,130.41,130.89,129.48,129.97,23272.0,130.41,130.89,129.48,129.97,23272.0
2022-01-10 11:00:00,129.76,130.48,129.55,130.44,15067.0,129.76,130.48,129.55,130.44,15067.0
2022-01-10 11:30:00,130.29,130.3,129.41,129.61,15339.0,130.29,130.3,129.41,129.61,15339.0
2022-01-10 12:00:00,129.57,129.76,129.09,129.15,11979.0,129.57,129.76,129.09,129.15,11979.0
2022-01-10 12:30:00,129.15,129.63,128.79,129.47,23364.0,129.15,129.63,128.79,129.47,23364.0
2022-01-10 13:00:00,129.47,129.79,129.19,129.49,19179.0,129.47,129.79,129.19,129.49,19179.0
2022-01-10 13:30:00,129.54,130.74,129.49,130.63,10663.0,129.54,130.74,129.49,130.63,10663.0
2022-01-10 14:00:00,130.63,131.05,130.46,131.05,12667.0,130.63,131.05,130.46,131.05,12667.0
2022-01-10 14:30:00,130.86,130.99,130.32,130.54,11810.0,130.86,130.99,130.32,130.54,11810.0
2022-01-10 15:00:00,130.57,130.79,130.3,130.56,13975.0,130.57,130.79,130.3,130.56,13975.0
2022-01-10 15:30:00,130.55,131.64,130.37,131.5,53238.0,130.55,131.64,130.37,131.5,53238.0
2022-01-11 09:30:00,132.05,133.15,131.23,131.24,22024.0,132.05,133.15,131.23,131.24,22024.0
2022-01-11 10:00:00,131.27,131.83,131.13,131.27,12887.0,131.27,131.83,131.13,131.27,12887.0
2022-01-11 10:30:00,131.26,131.31,129.98,130.39,10246.0,131.26,131.31,129.98,130.39,10246.0
2022-01-11 11:00:00,130.38,131.56,130.37,131.56,13468.0,130.38,131.56,130.37,131.56,13468.0
2022-01-11 11:30:00,131.59,131.94,131.56,131.8,7863.0,131.59,131.94,131.56,131.8,7863.0
2022-01-11 12:00:00,131.74,132.1,131.52,132.06,12721.0,131.74,132.1,131.52,132.06,12721.0
2022-01-11 12:30:00,132.1,132.47,131.92,131.92,10171.0,132.1,132.47,131.92,131.92,10171.0
2022-01-11 13:00:00,131.87,132.38,131.77,132.38,4029.0,131.87,132.38,131.77,132.38,4029.0
2022-01-11 13:30:00,132.34,132.51,132.34,132.38,5679.0,132.34,132.51,132.34,132.38,5679.0
2022-01-11 14:00:00,132.46,132.71,132.29,132.7,5929.0,132.46,132.71,132.29,132.7,5929.0
2022-01-11 14:30:00,132.7,132.98,132.46,132.78,7781.0,132.7,132.98,132.46,132.78,7781.0
2022-01-11 15:00:00,132.81,133.24,132.81,133.11,10372.0,132.81,133.24,132.81,133.11,10372.0
2022-01-11 15:30:00,133.15,133.34,132.76,133.29,41116.0,133.15,133.34,132.76,133.29,41116.0
2022-01-12 09:30:00,133.16,135.25,133.16,135.2,14802.0,133.16,135.25,133.16,135.2,14802.0
2022-01-12 10:00:00,135.23,135.3,134.55,134.58,13135.0,135.23,135.3,134.55,134.58,13135.0
2022-01-12 10:30:00,134.72,134.73,133.67,134.05,17785.0,134.72,134.73,133.67,134.05,17785.0
2022-01-12 11:00:00,134.12,134.15,133.16,133.66,11895.0,134.12,134.15,133.16,133.66,11895.0
2022-01-12 11:30:00,133.73,134.46,133.64,134.46,26273.0,133.73,134.46,133.64,134.46,26273.0
2022-01-12 12:00:00,134.4,134.61,134.16,134.28,38030.0,134.4,134.61,134.16,134.28,38030.0
2022-01-12 12:30:00,134.34,134.64,134.26,134.62,22745.0,134.34,134.64,134.26,134.62,22745.0
2022-01-12 13:00:00,134.62,134.8,134.24,134.75,12542.0,134.62,134.8,134.24,134.75,12542.0
2022-01-12 13:30:00,134.78,134.88,134.45,134.53,8581.0,134.78,134.88,134.45,134.53,8581.0
2022-01-12 14:00:00,134.33,134.79,134.33,134.79,6735.0,134.33,134.79,134.33,134.79,6735.0
2022-01-12 14:30:00,134.78,134.82,134.55,134.78,12257.0,134.78,134.82,134.55,134.78,12257.0
2022-01-12 15:00:00,134.82,134.87,134.54,134.84,6487.0,134.82,134.87,134.54,134.84,6487.0
2022-01-12 15:30:00,134.85,135.63,134.82,134.95,50827.0,134.85,135.63,134.82,134.95,50827.0
2022-01-13 09:30:00,135.65,136.66,134.89,136.43,6432.0,135.65,136.66,134.89,136.43,6432.0
2022-01-13 10:00:00,136.1,136.53,135.71,135.8,6177.0,136.1,136.53,135.71,135.8,6177.0
2022-01-13 10:30:00,136.01,136.01,135.33,135.81,5764.0,136.01,136.01,135.33,135.81,5764.0
2022-01-13 11:00:00,135.86,135.86,135.37,135.83,6618.0,135.86,135.86,135.37,135.83,6618.0
2022-01-13 11:30:00,135.88,136.2,135.81,136.11,6941.0,135.88,136.2,135.81,136.11,6941.0
2022-01-13 12:00:00,136.21,136.25,134.92,135.08,7676.0,136.21,136.25,134.92,135.08,7676.0
2022-01-13 12:30:00,135.09,135.41,134.82,135.03,7433.0,135.09,135.41,134.82,135.03,7433.0
2022-01-13 13:00:00,135.03,135.6,134.91,135.59,10913.0,135.03,135.6,134.91,135.59,10913.0
2022-01-13 13:30:00,135.54,135.83,135.49,135.8,5259.0,135.54,135.83,135.49,135.8,5259.0
2022-01-13 14:00:00,135.79,135.89,135.4,135.62,11382.0,135.79,135.89,135.4,135.62,11382.0
2022-01-13 14:30:00,135.57,135.58,134.63,134.86,22236.0,135.57,135.58,134.63,134.86,22236.0
2022-01-13 15:00:00,134.8,134.82,134.12,134.3,21268.0,134.8,134.82,134.12,134.3,21268.0
2022-01-13 15:30:00,134.42,134.58,133.75,134.09,82197.0,134.42,134.58,133.75,134.09,82197.0
2022-01-14 09:30:00,133.56,134.98,132.64,134.89,14847.0,133.56,134.98,132.64,134.89,14847.0
2022-01-14 10:00:00,134.94,135.0,134.33,134.63,13663.0,134.94,135.0,134.33,134.63,13663.0
2022-01-14 10:30:00,134.62,134.62,133.73,134.11,15140.0,134.62,134.62,133.73,134.11,15140.0
2022-01-14 11:00:00,134.23,134.43,133.46,133.83,15741.0,134.23,134.43,133.46,133.83,15741.0
2022-01-14 11:30:00,133.93,134.51,133.78,134.31,9963.0,133.93,134.51,133.78,134.31,9963.0
2022-01-14 12:00:00,134.31,134.59,134.05,134.12,18773.0,134.31,134.59,134.05,134.12,18773.0
2022-01-14 12:30:00,134.09,134.32,133.46,133.54,11060.0,134.09,134.32,133.46,133.54,11060.0
2022-01-14 13:00:00,133.53,133.72,133.1,133.36,10755.0,133.53,133.72,133.1,133.36,10755.0
2022-01-14 13:30:00,133.39,133.89,133.27,133.77,46610.0,133.39,133.89,133.27,133.77,46610.0
2022-01-14 14:00:00,133.77,134.05,133.38,133.59,16883.0,133.77,134.05,133.38,133.59,16883.0
2022-01-14 14:30:00,133.66,134.51,133.63,134.07,13041.0,133.66,134.51,133.63,134.07,13041.0
2022-01-14 15:00:00,134.11,134.51,133.87,134.42,21098.0,134.11,134.51,133.87,134.42,21098.0
2022-01-14 15:30:00,134.45,135.01,134.32,134.94,83517.0,134.45,135.01,134.32,134.94,83517.0
2022-01-18 09:30:00,134.02,134.03,132.46,132.69,13384.0,134.02,134.03,132.46,132.69,13384.0
2022-01-18 10:00:00,132.88,133.25,132.57,133.18,7997.0,132.88,133.25,132.57,133.18,7997.0
2022-01-18 10:30:00,133.06,133.06,132.68,132.95,7008.0,133.06,133.06,132.68,132.95,7008.0
2022-01-18 11:00:00,132.91,133.05,132.23,132.23,18435.0,132.91,133.05,132.23,132.23,18435.0
2022-01-18 11:30:00,132.17,133.29,131.85,132.92,5599.0,132.17,133.29,131.85,132.92,5599.0
2022-01-18 12:00:00,133.01,133.01,130.7,131.07,105584.0,133.01,133.01,130.7,131.07,105584.0
2022-01-18 12:30:00,131.15,131.71,130.13,130.29,114083.0,131.15,131.71,130.13,130.29,114083.0
2022-01-18 13:00:00,130.25,131.07,129.93,129.93,586366.0,130.25,131.07,129.93,129.93,586366.0
2022-01-18 13:30:00,129.94,131.84,129.94,131.49,32879.0,129.94,131.84,129.94,131.49,32879.0
2022-01-18 14:00:00,131.53,132.07,131.47,131.75,18232.0,131.53,132.07,131.47,131.75,18232.0
2022-01-18 14:30:00,131.77,132.94,131.76,132.42,35729.0,131.77,132.94,131.76,132.42,35729.0
2022-01-18 15:00:00,132.43,132.43,131.92,132.24,35586.0,132.43,132.43,131.92,132.24,35586.0
2022-01-18 15:30:00,132.24,132.33,131.03,131.09,142214.0,132.24,132.33,131.03,131.09,142214.0
2022-01-19 09:30:00,132.23,132.36,130.8,131.65,21329.0,132.23,132.36,130.8,131.65,21329.0
2022-01-19 10:00:00,131.17,131.69,130.15,130.16,10493.0,131.17,131.69,130.15,130.16,10493.0
2022-01-19 10:30:00,129.87,130.34,129.71,129.94,23605.0,129.87,130.34,129.71,129.94,23605.0
2022-01-19 11:00:00,129.9,130.12,128.76,129.02,20598.0,129.9,130.12,128.76,129.02,20598.0
2022-01-19 11:30:00,129.09,130.23,129.04,130.22,7625.0,129.09,130.23,129.04,130.22,7625.0
2022-01-19 12:00:00,130.41,131.21,130.39,130.78,11207.0,130.41,131.21,130.39,130.78,11207.0
2022-01-19 12:30:00,130.92,131.25,130.51,131.01,10526.0,130.92,131.25,130.51,131.01,10526.0
2022-01-19 13:00:00,130.87,131.07,130.46,130.46,7237.0,130.87,131.07,130.46,130.46,7237.0
2022-01-19 13:30:00,130.51,130.73,130.33,130.56,9757.0,130.51,130.73,130.33,130.56,9757.0
2022-01-19 14:00:00,130.34,130.57,129.56,129.57,11216.0,130.34,130.57,129.56,129.57,11216.0
2022-01-19 14:30:00,129.58,130.39,129.58,130.39,25008.0,129.58,130.39,129.58,130.39,25008.0
2022-01-19 15:00:00,130.22,130.5,129.78,129.79,16274.0,130.22,130.5,129.78,129.79,16274.0
2022-01-19 15:30:00,129.86,129.86,128.22,128.32,99314.0,129.86,129.86,128.22,128.32,99314.0
2022-01-20 09:30:00,128.76,129.15,127.65,128.98,9115.0,128.76,129.15,127.65,128.98,9115.0
2022-01-20 10:00:00,128.99,129.2,128.0,129.2,8734.0,128.99,129.2,128.0,129.2,8734.0
2022-01-20 10:30:00,129.52,130.08,129.09,130.07,15497.0,129.52,130.08,129.09,130.07,15497.0
2022-01-20 11:00:00,130.43,130.76,130.01,130.42,5920.0,130.43,130.76,130.01,130.42,5920.0
2022-01-20 11:30:00,130.42,130.61,130.26,130.38,5035.0,130.42,130.61,130.26,130.38,5035.0
2022-01-20 12:00:00,130.55,130.83,130.46,130.83,5539.0,130.55,130.83,130.46,130.83,5539.0
2022-01-20 12:30:00,130.85,130.9,130.37,130.53,5539.0,130.85,130.9,130.37,130.53,5539.0
2022-01-20 13:00:00,130.53,130.53,130.11,130.3,9462.0,130.53,130.53,130.11,130.3,9462.0
2022-01-20 13:30:00,130.12,130.12,129.89,129.96,3157.0,130.12,130.12,129.89,129.96,3157.0
2022-01-20 14:00:00,130.09,130.3,129.43,129.62,5257.0,130.09,130.3,129.43,129.62,5257.0
2022-01-20 14:30:00,129.6,129.6,129.21,129.31,6338.0,129.6,129.6,129.21,129.31,6338.0
2022-01-20 15:00:00,129.38,129.43,128.28,128.47,16952.0,129.38,129.43,128.28,128.47,16952.0
2022-01-20 15:30:00,128.45,128.49,127.16,127.31,48855.0,128.45,128.49,127.16,127.31,48855.0
2022-01-21 09:30:00,127.0,127.08,125.65,126.2,8474.0,127.0,127.08,125.65,126.2,8474.0
2022-01-21 10:00:00,125.88,126.3,125.21,126.23,13306.0,125.88,126.3,125.21,126.23,13306.0
2022-01-21 10:30:00,126.18,127.46,126.18,127.32,3989.0,126.18,127.46,126.18,127.32,3989.0
2022-01-21 11:00:00,127.28,127.92,127.15,127.78,4137.0,127.28,127.92,127.15,127.78,4137.0
2022-01-21 11:30:00,127.29,127.35,126.54,126.79,5284.0,127.29,127.35,126.54,126.79,5284.0
2022-01-21 12:00:00,126.57,126.74,125.74,126.32,4768.0,126.57,126.74,125.74,126.32,4768.0
2022-01-21 12:30:00,126.22,126.49,125.61,126.2,5002.0,126.22,126.49,125.61,126.2,5002.0
2022-01-21 13:00:00,126.25,126.74,125.77,125.94,3202.0,126.25,126.74,125.77,125.94,3202.0
2022-01-21 13:30:00,126.43,126.43,125.66,125.66,1856.0,126.43,126.43,125.66,125.66,1856.0
2022-01-21 14:00:00,126.08,126.36,125.65,125.98,18192.0,126.08,126.36,125.65,125.98,18192.0
2022-01-21 14:30:00,126.03,126.46,125.6,125.61,7363.0,126.03,126.46,125.6,125.61,7363.0
2022-01-21 15:00:00,125.55,125.61,124.61,124.71,12354.0,125.55,125.61,124.61,124.71,12354.0
2022-01-21 15:30:00,124.81,125.58,124.54,124.63,32204.0,124.81,125.58,124.54,124.63,32204.0
2022-01-24 09:30:00,122.38,124.06,122.28,122.79,13893.0,122.38,124.06,122.28,122.79,13893.0
2022-01-24 10:00:00,122.72,123.23,121.38,123.15,17271.0,122.72,123.23,121.38,123.15,17271.0
2022-01-24 10:30:00,123.15,123.8,122.58,123.2,10534.0,123.15,123.8,122.58,123.2,10534.0
2022-01-24 11:00:00,122.89,123.31,122.47,122.89,10110.0,122.89,123.31,122.47,122.89,10110.0
2022-01-24 11:30:00,123.14,123.23,121.04,121.69,18769.0,123.14,123.23,121.04,121.69,18769.0
2022-01-24 12:00:00,121.76,121.77,120.48,120.81,9487.0,121.76,121.77,120.48,120.81,9487.0
2022-01-24 12:30:00,120.53,121.62,120.1,121.42,7471.0,120.53,121.62,120.1,121.42,7471.0
2022-01-24 13:00:00,121.44,122.03,121.12,121.73,24201.0,121.44,122.03,121.12,121.73,24201.0
2022-01-24 13:30:00,121.54,123.0,121.37,123.0,8234.0,121.54,123.0,121.37,123.0,8234.0
2022-01-24 14:00:00,123.1,123.68,122.32,122.68,7659.0,123.1,123.68,122.32,122.68,7659.0
2022-01-24 14:30:00,122.8,123.39,122.04,123.34,8499.0,122.8,123.39,122.04,123.34,8499.0
2022-01-24 15:00:00,123.39,124.54,123.23,124.29,10517.0,123.39,124.54,123.23,124.29,10517.0
2022-01-24 15:30:00,124.26,125.94,124.13,125.86,31930.0,124.26,125.94,124.13,125.86,31930.0
2022-01-25 09:30:00,123.14,123.14,120.25,120.25,14236.0,123.14,123.14,120.25,120.25,14236.0
2022-01-25 10:00:00,120.28,121.56,119.66,121.55,16275.0,120.28,121.56,119.66,121.55,16275.0
2022-01-25 10:30:00,121.6,122.24,120.21,120.41,9990.0,121.6,122.24,120.21,120.41,9990.0
2022-01-25 11:00:00,120.55,121.68,119.97,121.29,10653.0,120.55,121.68,119.97,121.29,10653.0
2022-01-25 11:30:00,120.91,121.03,120.0,120.21,8748.0,120.91,121.03,120.0,120.21,8748.0
2022-01-25 12:00:00,120.08,120.94,119.66,120.32,7767.0,120.08,120.94,119.66,120.32,7767.0
2022-01-25 12:30:00,120.13,120.27,119.51,119.88,6778.0,120.13,120.27,119.51,119.88,6778.0
2022-01-25 13:00:00,120.0,120.28,119.5,120.26,6155.0,120.0,120.28,119.5,120.26,6155.0
2022-01-25 13:30:00,120.48,121.39,120.48,121.22,4619.0,120.48,121.39,120.48,121.22,4619.0
2022-01-25 14:00:00,121.3,121.72,120.86,121.51,25334.0,121.3,121.72,120.86,121.51,25334.0
2022-01-25 14:30:00,121.48,122.22,121.23,122.05,11857.0,121.48,122.22,121.23,122.05,11857.0
2022-01-25 15:00:00,121.95,122.09,120.8,120.86,17917.0,121.95,122.09,120.8,120.86,17917.0
2022-01-25 15:30:00,120.95,121.44,120.04,120.31,71985.0,120.95,121.44,120.04,120.31,71985.0
2022-01-26 09:30:00,121.83,123.44,121.24,123.41,20181.0,121.83,123.44,121.24,123.41,20181.0
2022-01-26 10:00:00,123.42,123.65,121.78,121.79,14095.0,123.42,123.65,121.78,121.79,14095.0
2022-01-26 10:30:00,121.69,122.39,121.46,122.19,12186.0,121.69,122.39,121.46,122.19,12186.0
2022-01-26 11:00:00,122.13,122.85,121.96,122.42,30420.0,122.13,122.85,121.96,122.42,30420.0
2022-01-26 11:30:00,122.45,122.82,122.06,122.82,8776.0,122.45,122.82,122.06,122.82,8776.0
2022-01-26 12:00:00,122.95,122.99,122.42,122.7,10870.0,122.95,122.99,122.42,122.7,10870.0
2022-01-26 12:30:00,122.7,122.82,122.18,122.46,13132.0,122.7,122.82,122.18,122.46,13132.0
2022-01-26 13:00:00,122.4,122.53,121.8,122.01,11130.0,122.4,122.53,121.8,122.01,11130.0
2022-01-26 13:30:00,122.04,122.44,121.9,121.97,17996.0,122.04,122.44,121.9,121.97,17996.0
2022-01-26 14:00:00,122.05,122.73,121.2,122.2,17892.0,122.05,122.73,121.2,122.2,17892.0
2022-01-26 14:30:00,122.1,122.25,120.19,120.41,24839.0,122.1,122.25,120.19,120.41,24839.0
2022-01-26 15:00:00,120.41,120.41,118.25,119.63,36860.0,120.41,120.41,118.25,119.63,36860.0
2022-01-26 15:30:00,119.63,120.44,118.82,119.74,85023.0,119.63,120.44,118.82,119.74,85023.0
2022-01-27 09:30:00,121.58,123.77,120.82,122.5,34615.0,121.58,123.77,120.82,122.5,34615.0
2022-01-27 10:00:00,122.5,123.4,121.91,121.91,19214.0,122.5,123.4,121.91,121.91,19214.0
2022-01-27 10:30:00,121.59,123.02,121.23,123.02,11751.0,121.59,123.02,121.23,123.02,11751.0
2022-01-27 11:00:00,123.25,123.25,121.39,121.69,15137.0,123.25,123.25,121.39,121.69,15137.0
2022-01-27 11:30:00,121.71,122.22,121.43,121.66,10696.0,121.71,122.22,121.43,121.66,10696.0
2022-01-27 12:00:00,121.41,121.53,120.39,120.47,11117.0,121.41,121.53,120.39,120.47,11117.0
2022-01-27 12:30:00,120.59,120.63,119.94,120.14,7352.0,120.59,120.63,119.94,120.14,7352.0
2022-01-27 13:00:00,120.17,120.25,119.2,119.4,8651.0,120.17,120.25,119.2,119.4,8651.0
2022-01-27 13:30:00,119.25,119.62,118.87,119.59,8786.0,119.25,119.62,118.87,119.59,8786.0
2022-01-27 14:00:00,119.65,120.44,119.36,119.41,8625.0,119.65,120.44,119.36,119.41,8625.0
2022-01-27 14:30:00,119.48,120.47,119.21,120.01,10320.0,119.48,120.47,119.21,120.01,10320.0
2022-01-27 15:00:00,120.1,120.33,119.34,120.1,11131.0,120.1,120.33,119.34,120.1,11131.0
2022-01-27 15:30:00,120.15,120.6,119.62,119.62,88002.0,120.15,120.6,119.62,119.62,88002.0
2022-01-28 09:30:00,119.66,119.91,118.33,118.78,13548.0,119.66,119.91,118.33,118.78,13548.0
2022-01-28 10:00:00,118.83,119.88,118.32,119.23,36994.0,118.83,119.88,118.32,119.23,36994.0
2022-01-28 10:30:00,119.02,119.67,118.36,119.67,9509.0,119.02,119.67,118.36,119.67,9509.0
2022-01-28 11:00:00,119.52,119.94,118.92,119.74,10177.0,119.52,119.94,118.92,119.74,10177.0
2022-01-28 11:30:00,119.57,119.78,118.86,119.43,9330.0,119.57,119.78,118.86,119.43,9330.0
2022-01-28 12:00:00,119.32,119.51,118.47,118.47,9541.0,119.32,119.51,118.47,118.47,9541.0
2022-01-28 12:30:00,118.54,118.81,118.27,118.4,8627.0,118.54,118.81,118.27,118.4,8627.0
2022-01-28 13:00:00,118.49,118.92,118.34,118.77,10189.0,118.49,118.92,118.34,118.77,10189.0
2022-01-28 13:30:00,118.84,119.39,118.84,119.38,5089.0,118.84,119.39,118.84,119.38,5089.0
2022-01-28 14:00:00,119.27,119.53,117.66,117.87,7933.0,119.27,119.53,117.66,117.87,7933.0
2022-01-28 14:30:00,117.69,119.14,117.52,119.05,7760.0,117.69,119.14,117.52,119.05,7760.0
2022-01-28 15:00:00,118.94,119.87,118.94,119.79,15804.0,118.94,119.87,118.94,119.79,15804.0
2022-01-28 15:30:00,119.54,121.12,119.29,120.94,79231.0,119.54,121.12,119.29,120.94,79231.0
2022-01-31 09:30:00,120.46,121.03,119.97,120.77,16109.0,120.46,121.03,119.97,120.77,16109.0
2022-01-31 10:00:00,120.72,121.64,120.57,121.5,12220.0,120.72,121.64,120.57,121.5,12220.0
2022-01-31 10:30:00,121.53,122.24,121.31,122.2,19930.0,121.53,122.24,121.31,122.2,19930.0
2022-01-31 11:00:00,122.27,122.44,121.57,122.02,8772.0,122.27,122.44,121.57,122.02,8772.0
2022-01-31 11:30:00,122.0,122.52,121.6,122.38,13073.0,122.0,122.52,121.6,122.38,13073.0
2022-01-31 12:00:00,122.3,122.74,122.3,122.7,11202.0,122.3,122.74,122.3,122.7,11202.0
2022-01-31 12:30:00,122.71,122.92,122.39,122.83,9218.0,122.71,122.92,122.39,122.83,9218.0
2022-01-31 13:00:00,122.76,123.13,122.53,123.13,12957.0,122.76,123.13,122.53,123.13,12957.0
2022-01-31 13:30:00,123.0,123.39,122.9,122.98,9834.0,123.0,123.39,122.9,122.98,9834.0
2022-01-31 14:00:00,122.98,123.55,122.87,123.55,8676.0,122.98,123.55,122.87,123.55,8676.0
2022-01-31 14:30:00,123.76,123.76,122.74,123.15,33354.0,123.76,123.76,122.74,123.15,33354.0
2022-01-31 15:00:00,123.16,123.16,122.12,122.54,21757.0,123.16,123.16,122.12,122.54,21757.0
2022-01-31 15:30:00,122.52,124.29,122.37,123.99,174223.0,122.52,124.29,122.37,123.99,174223.0
2022-02-01 09:30:00,124.82,124.82,122.59,122.84,15528.0,124.82,124.82,122.59,122.84,15528.0
2022-02-01 10:00:00,122.73,123.43,121.64,123.17,9913.0,122.73,123.43,121.64,123.17,9913.0
2022-02-01 10:30:00,123.26,124.03,123.24,123.83,12978.0,123.26,124.03,123.24,123.83,12978.0
2022-02-01 11:00:00,124.1,124.3,123.91,124.3,7665.0,124.1,124.3,123.91,124.3,7665.0
2022-02-01 11:30:00,124.35,124.48,123.66,124.27,6140.0,124.35,124.48,123.66,124.27,6140.0
2022-02-01 12:00:00,124.29,124.47,123.87,123.91,4944.0,124.29,124.47,123.87,123.91,4944.0
2022-02-01 12:30:00,123.85,123.93,123.47,123.85,3982.0,123.85,123.93,123.47,123.85,3982.0
2022-02-01 13:00:00,123.72,123.74,123.29,123.29,12447.0,123.72,123.74,123.29,123.29,12447.0
2022-02-01 13:30:00,123.27,123.62,123.12,123.34,28811.0,123.27,123.62,123.12,123.34,28811.0
2022-02-01 14:00:00,123.29,123.52,122.97,123.38,19583.0,123.29,123.52,122.97,123.38,19583.0
2022-02-01 14:30:00,123.27,123.49,123.23,123.41,14360.0,123.27,123.49,123.23,123.41,14360.0
2022-02-01 15:00:00,123.45,124.09,123.35,124.08,28561.0,123.45,124.09,123.35,124.08,28561.0
2022-02-01 15:30:00,124.14,124.35,123.64,124.33,122728.0,124.14,124.35,123.64,124.33,122728.0
2022-02-02 09:30:00,127.67,127.92,125.77,126.63,28647.0,127.67,127.92,125.77,126.63,28647.0
2022-02-02 10:00:00,126.32,126.76,125.8,126.2,27346.0,126.32,126.76,125.8,126.2,27346.0
2022-02-02 10:30:00,126.25,127.22,125.89,127.07,49733.0,126.25,127.22,125.89,127.07,49733.0
2022-02-02 11:00:00,127.2,127.2,125.99,127.0,14328.0,127.2,127.2,125.99,127.0,14328.0
2022-02-02 11:30:00,126.71,127.03,126.19,126.85,8318.0,126.71,127.03,126.19,126.85,8318.0
2022-02-02 12:00:00,126.96,127.3,126.78,126.85,11800.0,126.96,127.3,126.78,126.85,11800.0
2022-02-02 12:30:00,126.95,127.75,126.55,127.5,64395.0,126.95,127.75,126.55,127.5,64395.0
2022-02-02 13:00:00,127.59,127.85,126.89,127.0,34211.0,127.59,127.85,126.89,127.0,34211.0
2022-02-02 13:30:00,126.95,127.42,126.87,127.16,45006.0,126.95,127.42,126.87,127.16,45006.0
2022-02-02 14:00:00,127.18,128.75,127.13,128.75,43262.0,127.18,128.75,127.13,128.75,43262.0
2022-02-02 14:30:00,128.78,129.71,128.78,129.48,32003.0,128.78,129.71,128.78,129.48,32003.0
2022-02-02 15:00:00,129.59,129.96,129.37,129.8,36017.0,129.59,129.96,129.37,129.8,36017.0
2022-02-02 15:30:00,129.81,129.96,128.98,129.11,162652.0,129.81,129.96,128.98,129.11,162652.0
2022-02-03 09:30:00,131.61,131.76,130.11,131.34,36035.0,131.61,131.76,130.11,131.34,36035.0
2022-02-03 10:00:00,131.34,131.42,128.51,130.35,16685.0,131.34,131.42,128.51,130.35,16685.0
2022-02-03 10:30:00,130.2,130.79,129.39,129.62,19857.0,130.2,130.79,129.39,129.62,19857.0
2022-02-03 11:00:00,129.79,129.84,128.37,128.53,17925.0,129.79,129.84,128.37,128.53,17925.0
2022-02-03 11:30:00,128.5,128.66,127.27,127.35,15736.0,128.5,128.66,127.27,127.35,15736.0
2022-02-03 12:00:00,127.21,128.21,126.94,127.88,19011.0,127.21,128.21,126.94,127.88,19011.0
2022-02-03 12:30:00,127.9,128.27,127.5,127.72,14199.0,127.9,128.27,127.5,127.72,14199.0
2022-02-03 13:00:00,127.65,128.57,127.52,127.85,15190.0,127.65,128.57,127.52,127.85,15190.0
2022-02-03 13:30:00,127.85,128.58,127.79,128.08,17369.0,127.85,128.58,127.79,128.08,17369.0
2022-02-03 14:00:00,128.17,128.96,127.73,127.91,12697.0,128.17,128.96,127.73,127.91,12697.0
2022-02-03 14:30:00,127.92,128.68,127.9,128.34,20635.0,127.92,128.68,127.9,128.34,20635.0
2022-02-03 15:00:00,128.45,129.14,128.14,128.67,21577.0,128.45,129.14,128.14,128.67,21577.0
2022-02-03 15:30:00,128.59,128.7,127.47,127.69,99700.0,128.59,128.7,127.47,127.69,99700.0
2022-02-04 09:30:00,127.94,131.0,127.73,128.63,26034.0,127.94,131.0,127.73,128.63,26034.0
2022-02-04 10:00:00,128.67,128.67,127.23,127.23,14153.0,128.67,128.67,127.23,127.23,14153.0
2022-02-04 10:30:00,127.31,127.67,125.56,126.08,9614.0,127.31,127.67,125.56,126.08,9614.0
2022-02-04 11:00:00,126.11,126.34,125.01,125.51,10005.0,126.11,126.34,125.01,125.51,10005.0
2022-02-04 11:30:00,125.92,126.58,125.54,126.02,11786.0,125.92,126.58,125.54,126.02,11786.0
2022-02-04 12:00:00,126.16,126.16,125.5,125.87,11650.0,126.16,126.16,125.5,125.87,11650.0
2022-02-04 12:30:00,125.86,125.91,125.35,125.58,6696.0,125.86,125.91,125.35,125.58,6696.0
2022-02-04 13:00:00,125.72,126.47,125.71,126.15,8944.0,125.72,126.47,125.71,126.15,8944.0
2022-02-04 13:30:00,126.2,126.75,126.04,126.13,11306.0,126.2,126.75,126.04,126.13,11306.0
2022-02-04 14:00:00,126.2,126.53,126.07,126.13,18634.0,126.2,126.53,126.07,126.13,18634.0
2022-02-04 14:30:00,126.07,126.73,125.88,126.67,15361.0,126.07,126.73,125.88,126.67,15361.0
2022-02-04 15:00:00,126.69,127.22,126.65,126.71,26351.0,126.69,127.22,126.65,126.71,26351.0
2022-02-04 15:30:00,126.75,127.29,125.98,126.23,89450.0,126.75,127.29,125.98,126.23,89450.0
2022-02-07 09:30:00,127.04,128.17,126.85,127.59,13368.0,127.04,128.17,126.85,127.59,13368.0
2022-02-07 10:00:00,127.57,128.18,127.16,127.38,8882.0,127.57,128.18,127.16,127.38,8882.0
2022-02-07 10:30:00,127.32,127.94,126.79,127.29,8535.0,127.32,127.94,126.79,127.29,8535.0
2022-02-07 11:00:00,127.08,127.47,126.97,127.42,19241.0,127.08,127.47,126.97,127.42,19241.0
2022-02-07 11:30:00,127.44,127.46,126.95,127.2,9639.0,127.44,127.46,126.95,127.2,9639.0
2022-02-07 12:00:00,127.16,127.41,127.06,127.08,11491.0,127.16,127.41,127.06,127.08,11491.0
2022-02-07 12:30:00,127.14,127.58,127.06,127.4,10515.0,127.14,127.58,127.06,127.4,10515.0
2022-02-07 13:00:00,127.43,128.09,127.3,127.87,12473.0,127.43,128.09,127.3,127.87,12473.0
2022-02-07 13:30:00,127.92,127.92,127.26,127.68,8483.0,127.92,127.92,127.26,127.68,8483.0
2022-02-07 14:00:00,127.6,127.6,127.24,127.38,8931.0,127.6,127.6,127.24,127.38,8931.0
2022-02-07 14:30:00,127.42,127.72,127.3,127.6,7339.0,127.42,127.72,127.3,127.6,7339.0
2022-02-07 15:00:00,127.57,127.86,127.2,127.2,15686.0,127.57,127.86,127.2,127.2,15686.0
2022-02-07 15:30:00,127.39,127.69,126.42,126.77,85267.0,127.39,127.69,126.42,126.77,85267.0
2022-02-08 09:30:00,127.1,127.97,126.54,126.76,12671.0,127.1,127.97,126.54,126.76,12671.0
2022-02-08 10:00:00,126.65,127.87,126.61,127.39,35721.0,126.65,127.87,126.61,127.39,35721.0
2022-02-08 10:30:00,127.6,128.1,127.38,127.97,9365.0,127.6,128.1,127.38,127.97,9365.0
2022-02-08 11:00:00,127.95,128.44,127.94,128.44,14216.0,127.95,128.44,127.94,128.44,14216.0
2022-02-08 11:30:00,128.38,128.44,127.83,127.88,24959.0,128.38,128.44,127.83,127.88,24959.0
2022-02-08 12:00:00,127.88,128.05,127.32,127.85,15107.0,127.88,128.05,127.32,127.85,15107.0
2022-02-08 12:30:00,127.89,128.04,127.84,127.85,23370.0,127.89,128.04,127.84,127.85,23370.0
2022-02-08 13:00:00,127.93,128.16,127.71,127.71,16952.0,127.93,128.16,127.71,127.71,16952.0
2022-02-08 13:30:00,127.77,128.05,127.54,127.79,7976.0,127.77,128.05,127.54,127.79,7976.0
2022-02-08 14:00:00,127.79,127.93,127.56,127.71,12535.0,127.79,127.93,127.56,127.71,12535.0
2022-02-08 14:30:00,127.66,127.9,127.47,127.76,22919.0,127.66,127.9,127.47,127.76,22919.0
2022-02-08 15:00:00,127.72,128.08,127.47,127.79,19194.0,127.72,128.08,127.47,127.79,19194.0
2022-02-08 15:30:00,127.9,127.93,127.35,127.52,69289.0,127.9,127.93,127.35,127.52,69289.0
2022-02-09 09:30:00,129.07,129.84,127.6,127.81,20921.0,129.07,129.84,127.6,127.81,20921.0
2022-02-09 10:00:00,127.77,128.44,127.74,128.06,7206.0,127.77,128.44,127.74,128.06,7206.0
2022-02-09 10:30:00,128.1,128.97,127.85,128.75,111989.0,128.1,128.97,127.85,128.75,111989.0
2022-02-09 11:00:00,128.75,128.82,127.88,128.02,17135.0,128.75,128.82,127.88,128.02,17135.0
2022-02-09 11:30:00,127.95,128.42,127.95,128.2,7009.0,127.95,128.42,127.95,128.2,7009.0
2022-02-09 12:00:00,128.2,128.42,128.1,128.41,30100.0,128.2,128.42,128.1,128.41,30100.0
2022-02-09 12:30:00,128.39,128.54,128.31,128.41,15702.0,128.39,128.54,128.31,128.41,15702.0
2022-02-09 13:00:00,128.54,128.84,128.44,128.84,13213.0,128.54,128.84,128.44,128.84,13213.0
2022-02-09 13:30:00,128.8,129.09,128.69,128.84,17543.0,128.8,129.09,128.69,128.84,17543.0
2022-02-09 14:00:00,128.84,128.91,128.6,128.76,12891.0,128.84,128.91,128.6,128.76,12891.0
2022-02-09 14:30:00,128.68,128.68,128.33,128.4,11513.0,128.68,128.68,128.33,128.4,11513.0
2022-02-09 15:00:00,128.36,128.46,128.15,128.39,13860.0,128.36,128.46,128.15,128.39,13860.0
2022-02-09 15:30:00,128.39,128.57,128.15,128.5,51900.0,128.39,128.57,128.15,128.5,51900.0
2022-02-10 09:30:00,126.2,127.93,126.2,127.62,13240.0,126.2,127.93,126.2,127.62,13240.0
2022-02-10 10:00:00,127.49,127.94,127.27,127.71,9602.0,127.49,127.94,127.27,127.71,9602.0
2022-02-10 10:30:00,127.87,128.27,127.79,128.12,16201.0,127.87,128.27,127.79,128.12,16201.0
2022-02-10 11:00:00,128.01,128.76,127.9,128.09,13063.0,128.01,128.76,127.9,128.09,13063.0
2022-02-10 11:30:00,128.12,128.71,127.87,128.44,25073.0,128.12,128.71,127.87,128.44,25073.0
2022-02-10 12:00:00,128.37,128.66,128.26,128.46,11588.0,128.37,128.66,128.26,128.46,11588.0
2022-02-10 12:30:00,128.56,128.74,127.77,128.04,6213.0,128.56,128.74,127.77,128.04,6213.0
2022-02-10 13:00:00,128.06,128.16,127.0,127.0,7631.0,128.06,128.16,127.0,127.0,7631.0
2022-02-10 13:30:00,127.09,127.17,126.49,126.78,11615.0,127.09,127.17,126.49,126.78,11615.0
2022-02-10 14:00:00,126.88,126.88,126.25,126.56,15720.0,126.88,126.88,126.25,126.56,15720.0
2022-02-10 14:30:00,126.62,126.87,126.18,126.52,32447.0,126.62,126.87,126.18,126.52,32447.0
2022-02-10 15:00:00,126.59,127.33,126.32,126.74,29349.0,126.59,127.33,126.32,126.74,29349.0
2022-02-10 15:30:00,126.72,127.09,126.06,126.67,97170.0,126.72,127.09,126.06,126.67,97170.0
2022-02-11 09:30:00,127.17,128.01,126.09,127.51,12435.0,127.17,128.01,126.09,127.51,12435.0
2022-02-11 10:00:00,127.51,128.03,126.93,127.72,24739.0,127.51,128.03,126.93,127.72,24739.0
2022-02-11 10:30:00,127.87,127.92,127.21,127.59,7934.0,127.87,127.92,127.21,127.59,7934.0
2022-02-11 11:00:00,127.55,128.18,127.54,127.81,20767.0,127.55,128.18,127.54,127.81,20767.0
2022-02-11 11:30:00,127.91,128.6,127.54,128.3,13168.0,127.91,128.6,127.54,128.3,13168.0
2022-02-11 12:00:00,128.32,128.52,127.75,128.06,10470.0,128.32,128.52,127.75,128.06,10470.0
2022-02-11 12:30:00,128.02,128.06,127.43,127.68,9615.0,128.02,128.06,127.43,127.68,9615.0
2022-02-11 13:00:00,127.62,127.72,126.79,126.79,3928.0,127.62,127.72,126.79,126.79,3928.0
2022-02-11 13:30:00,126.61,126.61,125.21,125.47,11814.0,126.61,126.61,125.21,125.47,11814.0
2022-02-11 14:00:00,125.23,126.04,125.0,125.13,24428.0,125.23,126.04,125.0,125.13,24428.0
2022-02-11 14:30:00,125.13,125.63,124.4,124.7,22459.0,125.13,125.63,124.4,124.7,22459.0
2022-02-11 15:00:00,124.89,125.34,124.26,124.8,21444.0,124.89,125.34,124.26,124.8,21444.0
2022-02-11 15:30:00,124.67,124.96,123.94,124.57,115419.0,124.67,124.96,123.94,124.57,115419.0
2022-02-14 09:30:00,124.95,125.73,124.47,125.1,16344.0,124.95,125.73,124.47,125.1,16344.0
2022-02-14 10:00:00,124.88,124.88,124.0,124.47,6152.0,124.88,124.88,124.0,124.47,6152.0
2022-02-14 10:30:00,124.35,124.35,123.84,123.88,13343.0,124.35,124.35,123.84,123.88,13343.0
2022-02-14 11:00:00,123.75,124.42,123.67,124.35,6482.0,123.75,124.42,123.67,124.35,6482.0
2022-02-14 11:30:00,124.42,124.53,124.22,124.47,11501.0,124.42,124.53,124.22,124.47,11501.0
2022-02-14 12:00:00,124.46,124.71,124.3,124.71,19216.0,124.46,124.71,124.3,124.71,19216.0
2022-02-14 12:30:00,124.76,125.19,124.75,125.0,9937.0,124.76,125.19,124.75,125.0,9937.0
2022-02-14 13:00:00,124.98,125.19,124.64,124.64,6604.0,124.98,125.19,124.64,124.64,6604.0
2022-02-14 13:30:00,124.59,124.69,123.94,123.97,27240.0,124.59,124.69,123.94,123.97,27240.0
2022-02-14 14:00:00,123.91,124.48,123.69,124.48,27063.0,123.91,124.48,123.69,124.48,27063.0
2022-02-14 14:30:00,124.39,125.09,124.31,124.97,16268.0,124.39,125.09,124.31,124.97,16268.0
2022-02-14 15:00:00,124.97,125.03,124.42,124.82,12093.0,124.97,125.03,124.42,124.82,12093.0
2022-02-14 15:30:00,124.77,125.14,124.43,124.58,121906.0,124.77,125.14,124.43,124.58,121906.0
2022-02-15 09:30:00,125.5,126.12,125.12,125.35,32340.0,125.5,126.12,125.12,125.35,32340.0
2022-02-15 10:00:00,125.09,125.72,124.54,125.72,14290.0,125.09,125.72,124.54,125.72,14290.0
2022-02-15 10:30:00,125.61,126.25,125.49,125.94,9119.0,125.61,126.25,125.49,125.94,9119.0
2022-02-15 11:00:00,125.94,126.22,125.85,125.94,10604.0,125.94,126.22,125.85,125.94,10604.0
2022-02-15 11:30:00,126.0,126.45,126.0,126.25,12182.0,126.0,126.45,126.0,126.25,12182.0
2022-02-15 12:00:00,126.23,126.6,126.12,126.55,15239.0,126.23,126.6,126.12,126.55,15239.0
2022-02-15 12:30:00,126.6,126.81,126.22,126.5,9866.0,126.6,126.81,126.22,126.5,9866.0
2022-02-15 13:00:00,126.49,126.91,126.33,126.78,14602.0,126.49,126.91,126.33,126.78,14602.0
2022-02-15 13:30:00,126.8,127.32,126.73,127.25,15818.0,126.8,127.32,126.73,127.25,15818.0
2022-02-15 14:00:00,127.18,127.18,126.61,126.89,10440.0,127.18,127.18,126.61,126.89,10440.0
2022-02-15 14:30:00,126.95,127.05,126.64,126.99,13830.0,126.95,127.05,126.64,126.99,13830.0
2022-02-15 15:00:00,126.99,127.05,126.78,126.83,25403.0,126.99,127.05,126.78,126.83,25403.0
2022-02-15 15:30:00,126.83,127.21,126.25,126.97,119708.0,126.83,127.21,126.25,126.97,119708.0
2022-02-16 09:30:00,126.27,127.23,125.74,126.21,16698.0,126.27,127.23,125.74,126.21,16698.0
2022-02-16 10:00:00,126.1,126.5,125.66,126.49,30541.0,126.1,126.5,125.66,126.49,30541.0
2022-02-16 10:30:00,126.48,126.82,126.21,126.38,11599.0,126.48,126.82,126.21,126.38,11599.0
2022-02-16 11:00:00,126.35,126.83,126.09,126.83,8756.0,126.35,126.83,126.09,126.83,8756.0
2022-02-16 11:30:00,126.77,127.02,126.64,126.75,10542.0,126.77,127.02,126.64,126.75,10542.0
2022-02-16 12:00:00,126.71,126.71,126.35,126.52,20079.0,126.71,126.71,126.35,126.52,20079.0
2022-02-16 12:30:00,126.52,126.52,125.99,126.3,12022.0,126.52,126.52,125.99,126.3,12022.0
2022-02-16 13:00:00,126.29,126.58,126.25,126.43,6701.0,126.29,126.58,126.25,126.43,6701.0
2022-02-16 13:30:00,126.39,126.75,126.26,126.72,5189.0,126.39,126.75,126.26,126.72,5189.0
2022-02-16 14:00:00,126.86,127.57,126.57,127.55,9196.0,126.86,127.57,126.57,127.55,9196.0
2022-02-16 14:30:00,127.66,127.86,127.36,127.59,13074.0,127.66,127.86,127.36,127.59,13074.0
2022-02-16 15:00:00,127.66,128.38,127.59,128.37,14968.0,127.66,128.38,127.59,128.37,14968.0
2022-02-16 15:30:00,128.38,128.46,127.7,127.71,57336.0,128.38,128.46,127.7,127.71,57336.0
2022-02-17 09:30:00,126.34,126.81,124.87,124.87,40150.0,126.34,126.81,124.87,124.87,40150.0
2022-02-17 10:00:00,125.01,125.15,124.14,124.15,32850.0,125.01,125.15,124.14,124.15,32850.0
2022-02-17 10:30:00,124.08,125.25,124.05,125.25,11091.0,124.08,125.25,124.05,125.25,11091.0
2022-02-17 11:00:00,125.13,125.48,124.91,125.37,12104.0,125.13,125.48,124.91,125.37,12104.0
2022-02-17 11:30:00,125.46,125.61,125.09,125.11,10445.0,125.46,125.61,125.09,125.11,10445.0
2022-02-17 12:00:00,125.1,125.76,125.0,125.75,10278.0,125.1,125.76,125.0,125.75,10278.0
2022-02-17 12:30:00,125.68,126.03,125.68,126.03,13370.0,125.68,126.03,125.68,126.03,13370.0
2022-02-17 13:00:00,126.05,126.19,125.74,125.87,14411.0,126.05,126.19,125.74,125.87,14411.0
2022-02-17 13:30:00,125.83,125.91,125.58,125.75,7831.0,125.83,125.91,125.58,125.75,7831.0
2022-02-17 14:00:00,125.75,125.77,124.71,124.75,9928.0,125.75,125.77,124.71,124.75,9928.0
2022-02-17 14:30:00,124.73,124.86,124.52,124.55,15160.0,124.73,124.86,124.52,124.55,15160.0
2022-02-17 15:00:00,124.62,125.36,124.48,125.3,31433.0,124.62,125.36,124.48,125.3,31433.0
2022-02-17 15:30:00,125.33,125.46,124.8,124.98,60992.0,125.33,125.46,124.8,124.98,60992.0
2022-02-18 09:30:00,125.0,126.11,124.65,126.01,16366.0,125.0,126.11,124.65,126.01,16366.0
2022-02-18 10:00:00,125.91,126.15,124.92,125.02,38907.0,125.91,126.15,124.92,125.02,38907.0
2022-02-18 10:30:00,124.9,124.9,124.44,124.52,6012.0,124.9,124.9,124.44,124.52,6012.0
2022-02-18 11:00:00,124.48,124.48,123.42,123.68,49656.0,124.48,124.48,123.42,123.68,49656.0
2022-02-18 11:30:00,123.64,123.82,123.06,123.09,12433.0,123.64,123.82,123.06,123.09,12433.0
2022-02-18 12:00:00,123.04,123.66,122.89,123.47,9477.0,123.04,123.66,122.89,123.47,9477.0
2022-02-18 12:30:00,123.45,123.57,123.12,123.22,23240.0,123.45,123.57,123.12,123.22,23240.0
2022-02-18 13:00:00,123.19,123.34,122.81,123.15,21380.0,123.19,123.34,122.81,123.15,21380.0
2022-02-18 13:30:00,123.18,123.89,123.17,123.84,5729.0,123.18,123.89,123.17,123.84,5729.0
2022-02-18 14:00:00,123.77,124.45,123.62,124.45,8167.0,123.77,124.45,123.62,124.45,8167.0
2022-02-18 14:30:00,124.41,124.61,123.9,124.56,11435.0,124.41,124.61,123.9,124.56,11435.0
2022-02-18 15:00:00,124.56,124.8,124.06,124.06,24870.0,124.56,124.8,124.06,124.06,24870.0
2022-02-18 15:30:00,123.97,123.97,123.15,123.75,92148.0,123.97,123.97,123.15,123.75,92148.0
2022-02-22 09:30:00,123.13,124.84,122.05,124.41,58549.0,123.13,124.84,122.05,124.41,58549.0
2022-02-22 10:00:00,124.31,124.43,123.64,124.27,48406.0,124.31,124.43,123.64,124.27,48406.0
2022-02-22 10:30:00,124.28,124.31,122.59,122.65,26826.0,124.28,124.31,122.59,122.65,26826.0
2022-02-22 11:00:00,122.85,123.23,122.41,122.5,21136.0,122.85,123.23,122.41,122.5,21136.0
2022-02-22 11:30:00,122.53,123.02,122.12,122.5,25330.0,122.53,123.02,122.12,122.5,25330.0
2022-02-22 12:00:00,122.54,122.63,121.32,121.62,22177.0,122.54,122.63,121.32,121.62,22177.0
2022-02-22 12:30:00,121.57,121.67,121.13,121.39,27361.0,121.57,121.67,121.13,121.39,27361.0
2022-02-22 13:00:00,121.43,121.69,120.99,121.38,28598.0,121.43,121.69,120.99,121.38,28598.0
2022-02-22 13:30:00,121.4,121.66,120.66,120.84,21815.0,121.4,121.66,120.66,120.84,21815.0
2022-02-22 14:00:00,120.73,121.45,120.56,121.42,27701.0,120.73,121.45,120.56,121.42,27701.0
2022-02-22 14:30:00,121.48,123.13,121.28,122.75,18143.0,121.48,123.13,121.28,122.75,18143.0
2022-02-22 15:00:00,122.86,123.31,122.52,122.87,34542.0,122.86,123.31,122.52,122.87,34542.0
2022-02-22 15:30:00,122.83,123.01,121.54,121.87,85943.0,122.83,123.01,121.54,121.87,85943.0
2022-02-23 09:30:00,122.68,123.92,122.68,123.11,19290.0,122.68,123.92,122.68,123.11,19290.0
2022-02-23 10:00:00,123.21,123.25,121.5,121.62,19327.0,123.21,123.25,121.5,121.62,19327.0
2022-02-23 10:30:00,121.52,122.38,121.33,121.89,21737.0,121.52,122.38,121.33,121.89,21737.0
2022-02-23 11:00:00,121.87,121.87,121.26,121.36,30878.0,121.87,121.87,121.26,121.36,30878.0
2022-02-23 11:30:00,121.42,121.81,121.29,121.66,43989.0,121.42,121.81,121.29,121.66,43989.0
2022-02-23 12:00:00,121.7,122.49,121.56,122.41,19136.0,121.7,122.49,121.56,122.41,19136.0
2022-02-23 12:30:00,122.41,123.06,121.98,122.15,33939.0,122.41,123.06,121.98,122.15,33939.0
2022-02-23 13:00:00,122.09,122.16,121.14,121.23,24459.0,122.09,122.16,121.14,121.23,24459.0
2022-02-23 13:30:00,121.28,121.95,120.99,121.57,21614.0,121.28,121.95,120.99,121.57,21614.0
2022-02-23 14:00:00,121.63,121.85,121.19,121.24,30142.0,121.63,121.85,121.19,121.24,30142.0
2022-02-23 14:30:00,121.32,121.44,120.94,121.05,21099.0,121.32,121.44,120.94,121.05,21099.0
2022-02-23 15:00:00,121.05,121.08,120.46,120.99,32958.0,121.05,121.08,120.46,120.99,32958.0
2022-02-23 15:30:00,120.93,120.95,120.18,120.22,133548.0,120.93,120.95,120.18,120.22,133548.0
2022-02-24 09:30:00,116.16,117.86,115.91,117.48,32927.0,116.16,117.86,115.91,117.48,32927.0
2022-02-24 10:00:00,117.68,118.15,116.73,117.16,31401.0,117.68,118.15,116.73,117.16,31401.0
2022-02-24 10:30:00,117.06,117.79,116.71,117.77,31508.0,117.06,117.79,116.71,117.77,31508.0
2022-02-24 11:00:00,117.76,119.62,117.33,118.72,42340.0,117.76,119.62,117.33,118.72,42340.0
2022-02-24 11:30:00,118.84,119.31,118.03,119.2,21514.0,118.84,119.31,118.03,119.2,21514.0
2022-02-24 12:00:00,119.28,119.28,118.39,118.86,14131.0,119.28,119.28,118.39,118.86,14131.0
2022-02-24 12:30:00,118.98,119.14,118.4,118.41,11514.0,118.98,119.14,118.4,118.41,11514.0
2022-02-24 13:00:00,118.29,118.92,118.07,118.2,12896.0,118.29,118.92,118.07,118.2,12896.0
2022-02-24 13:30:00,118.1,119.23,118.09,118.79,16124.0,118.1,119.23,118.09,118.79,16124.0
2022-02-24 14:00:00,118.73,119.31,118.34,119.31,22120.0,118.73,119.31,118.34,119.31,22120.0
2022-02-24 14:30:00,119.4,120.44,119.34,120.24,21432.0,119.4,120.44,119.34,120.24,21432.0
2022-02-24 15:00:00,120.17,120.95,120.09,120.42,32921.0,120.17,120.95,120.09,120.42,32921.0
2022-02-24 15:30:00,120.46,121.44,120.4,120.82,116703.0,120.46,121.44,120.4,120.82,116703.0
2022-02-25 09:30:00,121.17,121.95,120.44,120.44,18488.0,121.17,121.95,120.44,120.44,18488.0
2022-02-25 10:00:00,120.29,120.88,120.0,120.88,21440.0,120.29,120.88,120.0,120.88,21440.0
2022-02-25 10:30:00,120.84,122.1,120.72,121.67,19791.0,120.84,122.1,120.72,121.67,19791.0
2022-02-25 11:00:00,121.67,122.05,121.35,122.03,45788.0,121.67,122.05,121.35,122.03,45788.0
2022-02-25 11:30:00,121.8,122.55,121.66,122.44,22489.0,121.8,122.55,121.66,122.44,22489.0
2022-02-25 12:00:00,122.49,122.76,121.89,122.75,33792.0,122.49,122.76,121.89,122.75,33792.0
2022-02-25 12:30:00,122.73,123.27,122.72,123.26,18160.0,122.73,123.27,122.72,123.26,18160.0
2022-02-25 13:00:00,123.31,123.61,122.99,123.61,12360.0,123.31,123.61,122.99,123.61,12360.0
2022-02-25 13:30:00,123.59,124.02,123.36,123.41,13452.0,123.59,124.02,123.36,123.41,13452.0
2022-02-25 14:00:00,123.44,123.85,123.22,123.49,15655.0,123.44,123.85,123.22,123.49,15655.0
2022-02-25 14:30:00,123.46,123.63,122.84,123.08,29897.0,123.46,123.63,122.84,123.08,29897.0
2022-02-25 15:00:00,123.01,123.58,122.96,123.45,46825.0,123.01,123.58,122.96,123.45,46825.0
2022-02-25 15:30:00,123.5,123.81,123.01,123.45,112533.0,123.5,123.81,123.01,123.45,112533.0
2022-02-28 09:30:00,121.02,121.59,120.84,121.44,19650.0,121.02,121.59,120.84,121.44,19650.0
2022-02-28 10:00:00,121.57,121.58,120.5,120.61,18247.0,121.57,121.58,120.5,120.61,18247.0
2022-02-28 10:30:00,120.71,121.9,120.56,121.84,43613.0,120.71,121.9,120.56,121.84,43613.0
2022-02-28 11:00:00,121.73,122.47,121.58,122.47,22335.0,121.73,122.47,121.58,122.47,22335.0
2022-02-28 11:30:00,122.35,122.49,121.89,122.49,19164.0,122.35,122.49,121.89,122.49,19164.0
2022-02-28 12:00:00,122.52,122.6,121.02,121.36,17417.0,122.52,122.6,121.02,121.36,17417.0
2022-02-28 12:30:00,121.34,121.45,120.75,120.96,12049.0,121.34,121.45,120.75,120.96,12049.0
2022-02-28 13:00:00,120.9,121.42,120.81,121.16,16852.0,120.9,121.42,120.81,121.16,16852.0
2022-02-28 13:30:00,121.0,121.43,120.79,121.29,16979.0,121.0,121.43,120.79,121.29,16979.0
2022-02-28 14:00:00,121.27,121.27,120.11,120.19,21467.0,121.27,121.27,120.11,120.19,21467.0
2022-02-28 14:30:00,120.11,120.95,120.02,120.87,21095.0,120.11,120.95,120.02,120.87,21095.0
2022-02-28 15:00:00,120.84,121.27,120.42,121.07,27575.0,120.84,121.27,120.42,121.07,27575.0
2022-02-28 15:30:00,121.03,122.02,120.47,121.87,108637.0,121.03,122.02,120.47,121.87,108637.0
2022-03-01 09:30:00,121.27,122.39,121.19,121.24,21573.0,121.27,122.39,121.19,121.24,21573.0
2022-03-01 10:00:00,121.3,121.51,120.37,120.37,20457.0,121.3,121.51,120.37,120.37,20457.0
2022-03-01 10:30:00,120.36,120.36,118.47,119.24,39526.0,120.36,120.36,118.47,119.24,39526.0
2022-03-01 11:00:00,119.28,119.96,119.28,119.39,14251.0,119.28,119.96,119.28,119.39,14251.0
2022-03-01 11:30:00,119.07,119.3,118.6,118.81,12482.0,119.07,119.3,118.6,118.81,12482.0
2022-03-01 12:00:00,118.75,119.11,118.34,119.02,17888.0,118.75,119.11,118.34,119.02,17888.0
2022-03-01 12:30:00,118.93,119.28,118.65,119.03,13329.0,118.93,119.28,118.65,119.03,13329.0
2022-03-01 13:00:00,119.0,119.14,118.13,118.14,18450.0,119.0,119.14,118.13,118.14,18450.0
2022-03-01 13:30:00,118.08,118.27,117.84,118.0,18809.0,118.08,118.27,117.84,118.0,18809.0
2022-03-01 14:00:00,117.94,118.73,117.77,118.66,17562.0,117.94,118.73,117.77,118.66,17562.0
2022-03-01 14:30:00,118.64,118.8,118.05,118.19,16936.0,118.64,118.8,118.05,118.19,16936.0
2022-03-01 15:00:00,118.04,118.68,117.99,117.99,37879.0,118.04,118.68,117.99,117.99,37879.0
2022-03-01 15:30:00,117.9,117.97,116.85,117.46,119529.0,117.9,117.97,116.85,117.46,119529.0
2022-03-02 09:30:00,118.12,119.85,118.12,119.79,7065.0,118.12,119.85,118.12,119.79,7065.0
2022-03-02 10:00:00,119.78,120.14,119.32,120.07,23516.0,119.78,120.14,119.32,120.07,23516.0
2022-03-02 10:30:00,120.24,120.75,119.84,120.55,18696.0,120.24,120.75,119.84,120.55,18696.0
2022-03-02 11:00:00,120.44,121.47,120.3,121.42,11046.0,120.44,121.47,120.3,121.42,11046.0
2022-03-02 11:30:00,121.44,122.21,121.44,122.03,13384.0,121.44,122.21,121.44,122.03,13384.0
2022-03-02 12:00:00,121.98,122.45,121.83,122.44,12754.0,121.98,122.45,121.83,122.44,12754.0
2022-03-02 12:30:00,122.51,123.02,122.42,122.84,10195.0,122.51,123.02,122.42,122.84,10195.0
2022-03-02 13:00:00,122.84,122.94,122.52,122.74,7059.0,122.84,122.94,122.52,122.74,7059.0
2022-03-02 13:30:00,122.74,123.22,122.74,122.9,10418.0,122.74,123.22,122.74,122.9,10418.0
2022-03-02 14:00:00,122.85,123.17,122.61,122.9,9367.0,122.85,123.17,122.61,122.9,9367.0
2022-03-02 14:30:00,122.84,123.19,122.57,122.76,11998.0,122.84,123.19,122.57,122.76,11998.0
2022-03-02 15:00:00,122.74,123.05,122.7,123.05,15215.0,122.74,123.05,122.7,123.05,15215.0
2022-03-02 15:30:00,122.98,123.12,122.39,122.58,51964.0,122.98,123.12,122.39,122.58,51964.0
2022-03-03 09:30:00,122.57,123.85,121.94,122.4,13170.0,122.57,123.85,121.94,122.4,13170.0
2022-03-03 10:00:00,122.39,122.64,121.44,121.78,17895.0,122.39,122.64,121.44,121.78,17895.0
2022-03-03 10:30:00,121.62,121.92,120.48,120.7,11117.0,121.62,121.92,120.48,120.7,11117.0
2022-03-03 11:00:00,120.68,121.15,120.42,120.92,11845.0,120.68,121.15,120.42,120.92,11845.0
2022-03-03 11:30:00,120.83,121.45,120.7,121.45,16859.0,120.83,121.45,120.7,121.45,16859.0
2022-03-03 12:00:00,121.34,121.55,121.02,121.03,5066.0,121.34,121.55,121.02,121.03,5066.0
2022-03-03 12:30:00,121.1,122.05,121.05,121.58,13733.0,121.1,122.05,121.05,121.58,13733.0
2022-03-03 13:00:00,121.71,121.92,121.4,121.62,13304.0,121.71,121.92,121.4,121.62,13304.0
2022-03-03 13:30:00,121.68,121.68,121.21,121.36,9698.0,121.68,121.68,121.21,121.36,9698.0
2022-03-03 14:00:00,121.47,121.88,121.35,121.68,22128.0,121.47,121.88,121.35,121.68,22128.0
2022-03-03 14:30:00,121.76,121.94,121.03,121.21,9751.0,121.76,121.94,121.03,121.21,9751.0
2022-03-03 15:00:00,121.21,121.58,120.75,121.57,15081.0,121.21,121.58,120.75,121.57,15081.0
2022-03-03 15:30:00,121.61,121.61,120.85,121.12,70979.0,121.61,121.61,120.85,121.12,70979.0
2022-03-04 09:30:00,119.18,120.34,119.04,119.79,14572.0,119.18,120.34,119.04,119.79,14572.0
2022-03-04 10:00:00,120.0,120.25,119.28,119.63,38336.0,120.0,120.25,119.28,119.63,38336.0
2022-03-04 10:30:00,119.52,119.85,118.67,118.67,13536.0,119.52,119.85,118.67,118.67,13536.0
2022-03-04 11:00:00,118.67,118.87,118.4,118.42,8900.0,118.67,118.87,118.4,118.42,8900.0
2022-03-04 11:30:00,118.29,118.72,117.95,118.16,8846.0,118.29,118.72,117.95,118.16,8846.0
2022-03-04 12:00:00,118.14,118.8,117.78,118.61,10231.0,118.14,118.8,117.78,118.61,10231.0
2022-03-04 12:30:00,118.62,119.03,118.5,118.9,6390.0,118.62,119.03,118.5,118.9,6390.0
2022-03-04 13:00:00,118.91,119.25,118.64,118.78,12839.0,118.91,119.25,118.64,118.78,12839.0
2022-03-04 13:30:00,118.81,119.02,118.21,118.28,9081.0,118.81,119.02,118.21,118.28,9081.0
2022-03-04 14:00:00,118.23,118.8,118.02,118.58,8157.0,118.23,118.8,118.02,118.58,8157.0
2022-03-04 14:30:00,118.54,118.76,118.13,118.13,13992.0,118.54,118.76,118.13,118.13,13992.0
2022-03-04 15:00:00,118.07,118.88,117.98,118.59,30146.0,118.07,118.88,117.98,118.59,30146.0
2022-03-04 15:30:00,118.61,119.32,118.31,118.98,79203.0,118.61,119.32,118.31,118.98,79203.0
2022-03-07 09:30:00,117.98,117.98,116.28,116.61,34860.0,117.98,117.98,116.28,116.61,34860.0
2022-03-07 10:00:00,116.57,118.14,116.57,117.4,18735.0,116.57,118.14,116.57,117.4,18735.0
2022-03-07 10:30:00,117.3,117.49,117.03,117.35,20724.0,117.3,117.49,117.03,117.35,20724.0
2022-03-07 11:00:00,117.24,117.68,117.01,117.32,15650.0,117.24,117.68,117.01,117.32,15650.0
2022-03-07 11:30:00,117.2,117.23,116.6,116.8,20637.0,117.2,117.23,116.6,116.8,20637.0
2022-03-07 12:00:00,116.8,116.8,115.55,115.82,15120.0,116.8,116.8,115.55,115.82,15120.0
2022-03-07 12:30:00,115.77,116.36,115.74,115.98,21508.0,115.77,116.36,115.74,115.98,21508.0
2022-03-07 13:00:00,116.07,116.44,115.86,116.08,14551.0,116.07,116.44,115.86,116.08,14551.0
2022-03-07 13:30:00,116.15,116.25,115.6,115.61,8996.0,116.15,116.25,115.6,115.61,8996.0
2022-03-07 14:00:00,115.66,116.35,115.48,115.5,14199.0,115.66,116.35,115.48,115.5,14199.0
2022-03-07 14:30:00,115.47,115.85,115.4,115.52,10205.0,115.47,115.85,115.4,115.52,10205.0
2022-03-07 15:00:00,115.55,115.94,115.1,115.89,21731.0,115.55,115.94,115.1,115.89,21731.0
2022-03-07 15:30:00,115.86,115.86,114.4,114.44,75074.0,115.86,115.86,114.4,114.44,75074.0
2022-03-08 09:30:00,115.04,115.51,114.32,115.2,22865.0,115.04,115.51,114.32,115.2,22865.0
2022-03-08 10:00:00,115.01,115.47,114.25,114.25,19603.0,115.01,115.47,114.25,114.25,19603.0
2022-03-08 10:30:00,114.28,115.07,113.73,115.02,13573.0,114.28,115.07,113.73,115.02,13573.0
2022-03-08 11:00:00,115.06,115.19,114.03,114.04,15397.0,115.06,115.19,114.03,114.04,15397.0
2022-03-08 11:30:00,114.0,114.04,112.93,113.6,50608.0,114.0,114.04,112.93,113.6,50608.0
2022-03-08 12:00:00,113.66,116.28,113.64,116.22,20896.0,113.66,116.28,113.64,116.22,20896.0
2022-03-08 12:30:00,116.27,116.75,115.98,116.59,12465.0,116.27,116.75,115.98,116.59,12465.0
2022-03-08 13:00:00,116.66,117.37,116.09,116.41,12433.0,116.66,117.37,116.09,116.41,12433.0
2022-03-08 13:30:00,116.23,116.23,115.36,115.39,13808.0,116.23,116.23,115.36,115.39,13808.0
2022-03-08 14:00:00,115.28,115.82,114.84,115.65,17503.0,115.28,115.82,114.84,115.65,17503.0
2022-03-08 14:30:00,115.67,116.31,115.48,115.99,27247.0,115.67,116.31,115.48,115.99,27247.0
2022-03-08 15:00:00,115.94,116.28,115.17,115.19,28877.0,115.94,116.28,115.17,115.19,28877.0
2022-03-08 15:30:00,115.17,115.25,113.8,113.92,100651.0,115.17,115.25,113.8,113.92,100651.0
2022-03-09 09:30:00,117.03,117.55,116.06,116.52,21217.0,117.03,117.55,116.06,116.52,21217.0
2022-03-09 10:00:00,116.53,117.24,116.27,116.77,30279.0,116.53,117.24,116.27,116.77,30279.0
2022-03-09 10:30:00,116.7,117.2,116.5,117.1,28761.0,116.7,117.2,116.5,117.1,28761.0
2022-03-09 11:00:00,117.01,117.11,116.52,116.85,21327.0,117.01,117.11,116.52,116.85,21327.0
2022-03-09 11:30:00,116.8,118.14,116.8,118.04,22193.0,116.8,118.14,116.8,118.04,22193.0
2022-03-09 12:00:00,118.03,118.03,117.34,117.81,17627.0,118.03,118.03,117.34,117.81,17627.0
2022-03-09 12:30:00,117.89,118.3,117.83,118.19,16470.0,117.89,118.3,117.83,118.19,16470.0
2022-03-09 13:00:00,118.17,118.47,117.76,118.32,13418.0,118.17,118.47,117.76,118.32,13418.0
2022-03-09 13:30:00,118.34,118.34,117.63,117.9,14180.0,118.34,118.34,117.63,117.9,14180.0
2022-03-09 14:00:00,117.88,118.25,117.71,117.91,16186.0,117.88,118.25,117.71,117.91,16186.0
2022-03-09 14:30:00,118.03,118.28,117.9,117.97,15041.0,118.03,118.28,117.9,117.97,15041.0
2022-03-09 15:00:00,117.83,118.38,117.83,118.27,19511.0,117.83,118.38,117.83,118.27,19511.0
2022-03-09 15:30:00,118.26,118.72,117.84,118.23,65670.0,118.26,118.72,117.84,118.23,65670.0
2022-03-10 09:30:00,116.09,118.07,116.09,118.07,8285.0,116.09,118.07,116.09,118.07,8285.0
2022-03-10 10:00:00,117.94,118.78,117.64,118.22,39888.0,117.94,118.78,117.64,118.22,39888.0
2022-03-10 10:30:00,118.3,118.59,117.69,117.73,14838.0,118.3,118.59,117.69,117.73,14838.0
2022-03-10 11:00:00,117.61,117.95,117.42,117.59,10845.0,117.61,117.95,117.42,117.59,10845.0
2022-03-10 11:30:00,117.66,117.93,117.4,117.53,6783.0,117.66,117.93,117.4,117.53,6783.0
2022-03-10 12:00:00,117.69,118.06,117.5,117.8,6210.0,117.69,118.06,117.5,117.8,6210.0
2022-03-10 12:30:00,117.76,117.81,117.15,117.31,6014.0,117.76,117.81,117.15,117.31,6014.0
2022-03-10 13:00:00,117.29,117.81,117.21,117.62,5205.0,117.29,117.81,117.21,117.62,5205.0
2022-03-10 13:30:00,117.64,118.17,117.56,118.13,8995.0,117.64,118.17,117.56,118.13,8995.0
2022-03-10 14:00:00,118.08,118.52,118.06,118.48,8743.0,118.08,118.52,118.06,118.48,8743.0
2022-03-10 14:30:00,118.68,118.79,118.23,118.35,11979.0,118.68,118.79,118.23,118.35,11979.0
2022-03-10 15:00:00,118.38,118.47,118.04,118.24,12385.0,118.38,118.47,118.04,118.24,12385.0
2022-03-10 15:30:00,118.27,118.77,117.92,118.55,59195.0,118.27,118.77,117.92,118.55,59195.0
2022-03-11 09:30:00,119.33,120.73,118.89,120.21,15827.0,119.33,120.73,118.89,120.21,15827.0
2022-03-11 10:00:00,120.65,120.74,119.88,120.46,8289.0,120.65,120.74,119.88,120.46,8289.0
2022-03-11 10:30:00,120.41,120.75,120.0,120.64,12520.0,120.41,120.75,120.0,120.64,12520.0
2022-03-11 11:00:00,120.67,120.81,120.23,120.55,8743.0,120.67,120.81,120.23,120.55,8743.0
2022-03-11 11:30:00,120.58,120.58,120.05,120.05,7167.0,120.58,120.58,120.05,120.05,7167.0
2022-03-11 12:00:00,120.02,120.15,119.45,119.81,7673.0,120.02,120.15,119.45,119.81,7673.0
2022-03-11 12:30:00,119.81,120.36,119.74,120.32,8934.0,119.81,120.36,119.74,120.32,8934.0
2022-03-11 13:00:00,120.29,120.54,120.08,120.5,9809.0,120.29,120.54,120.08,120.5,9809.0
2022-03-11 13:30:00,120.54,120.76,120.17,120.25,4659.0,120.54,120.76,120.17,120.25,4659.0
2022-03-11 14:00:00,120.14,120.54,120.01,120.53,10348.0,120.14,120.54,120.01,120.53,10348.0
2022-03-11 14:30:00,120.43,120.64,120.38,120.58,24769.0,120.43,120.64,120.38,120.58,24769.0
2022-03-11 15:00:00,120.6,120.6,120.19,120.2,8597.0,120.6,120.6,120.19,120.2,8597.0
2022-03-11 15:30:00,120.12,120.14,119.55,119.83,83959.0,120.12,120.14,119.55,119.83,83959.0
2022-03-14 09:30:00,120.34,121.37,119.9,121.32,12048.0,120.34,121.37,119.9,121.32,12048.0
2022-03-14 10:00:00,121.19,121.88,121.07,121.68,16417.0,121.19,121.88,121.07,121.68,16417.0
2022-03-14 10:30:00,121.59,121.82,121.35,121.56,11289.0,121.59,121.82,121.35,121.56,11289.0
2022-03-14 11:00:00,121.71,121.71,120.97,121.07,17944.0,121.71,121.71,120.97,121.07,17944.0
2022-03-14 11:30:00,121.09,121.17,119.97,119.99,11735.0,121.09,121.17,119.97,119.99,11735.0
2022-03-14 12:00:00,120.05,120.05,119.52,119.79,15814.0,120.05,120.05,119.52,119.79,15814.0
2022-03-14 12:30:00,119.91,120.1,119.51,119.54,21955.0,119.91,120.1,119.51,119.54,21955.0
2022-03-14 13:00:00,119.51,119.52,119.02,119.03,31298.0,119.51,119.52,119.02,119.03,31298.0
2022-03-14 13:30:00,119.13,119.19,118.67,118.92,15277.0,119.13,119.19,118.67,118.92,15277.0
2022-03-14 14:00:00,119.0,119.07,118.56,118.71,12625.0,119.0,119.07,118.56,118.71,12625.0
2022-03-14 14:30:00,118.78,119.15,118.69,119.14,14774.0,118.78,119.15,118.69,119.14,14774.0
2022-03-14 15:00:00,119.23,119.7,119.23,119.64,14542.0,119.23,119.7,119.23,119.64,14542.0
2022-03-14 15:30:00,119.69,120.05,119.08,119.96,91055.0,119.69,120.05,119.08,119.96,91055.0
2022-03-15 09:30:00,120.35,121.33,120.05,121.21,15333.0,120.35,121.33,120.05,121.21,15333.0
2022-03-15 10:00:00,121.35,121.57,120.36,121.36,15401.0,121.35,121.57,120.36,121.36,15401.0
2022-03-15 10:30:00,121.6,121.6,120.81,121.14,11936.0,121.6,121.6,120.81,121.14,11936.0
2022-03-15 11:00:00,121.13,121.31,120.79,121.09,24439.0,121.13,121.31,120.79,121.09,24439.0
2022-03-15 11:30:00,121.06,121.82,120.96,121.33,8438.0,121.06,121.82,120.96,121.33,8438.0
2022-03-15 12:00:00,121.26,121.85,121.16,121.84,6405.0,121.26,121.85,121.16,121.84,6405.0
2022-03-15 12:30:00,121.84,121.84,121.18,121.48,7014.0,121.84,121.84,121.18,121.48,7014.0
2022-03-15 13:00:00,121.51,121.79,121.12,121.12,9879.0,121.51,121.79,121.12,121.12,9879.0
2022-03-15 13:30:00,121.07,121.49,120.96,121.45,4981.0,121.07,121.49,120.96,121.45,4981.0
2022-03-15 14:00:00,121.54,121.59,120.68,120.89,8037.0,121.54,121.59,120.68,120.89,8037.0
2022-03-15 14:30:00,120.89,121.65,120.81,121.65,7974.0,120.89,121.65,120.81,121.65,7974.0
2022-03-15 15:00:00,121.63,122.29,121.59,122.19,19000.0,121.63,122.29,121.59,122.19,19000.0
2022-03-15 15:30:00,122.28,122.6,122.07,122.24,43999.0,122.28,122.6,122.07,122.24,43999.0
2022-03-16 09:30:00,123.85,124.86,123.85,124.71,13584.0,123.85,124.86,123.85,124.71,13584.0
2022-03-16 10:00:00,124.68,126.07,124.36,126.07,18391.0,124.68,126.07,124.36,126.07,18391.0
2022-03-16 10:30:00,125.98,126.51,125.36,125.75,17175.0,125.98,126.51,125.36,125.75,17175.0
2022-03-16 11:00:00,125.85,125.85,125.33,125.73,15835.0,125.85,125.85,125.33,125.73,15835.0
2022-03-16 11:30:00,125.8,126.03,125.57,126.03,13575.0,125.8,126.03,125.57,126.03,13575.0
2022-03-16 12:00:00,126.01,126.26,125.85,126.09,14097.0,126.01,126.26,125.85,126.09,14097.0
2022-03-16 12:30:00,126.09,126.28,125.52,125.84,12324.0,126.09,126.28,125.52,125.84,12324.0
2022-03-16 13:00:00,125.86,125.93,125.0,125.22,10365.0,125.86,125.93,125.0,125.22,10365.0
2022-03-16 13:30:00,125.27,125.5,124.78,125.05,10049.0,125.27,125.5,124.78,125.05,10049.0
2022-03-16 14:00:00,125.02,125.02,123.28,123.42,20594.0,125.02,125.02,123.28,123.42,20594.0
2022-03-16 14:30:00,123.38,124.58,122.78,124.27,15938.0,123.38,124.58,122.78,124.27,15938.0
2022-03-16 15:00:00,124.36,125.16,124.21,125.09,14810.0,124.36,125.16,124.21,125.09,14810.0
2022-03-16 15:30:00,125.15,125.96,124.74,125.95,72442.0,125.15,125.96,124.74,125.95,72442.0
2022-03-17 09:30:00,125.14,125.84,124.8,125.63,18878.0,125.14,125.84,124.8,125.63,18878.0
2022-03-17 10:00:00,125.89,126.4,125.22,125.78,31093.0,125.89,126.4,125.22,125.78,31093.0
2022-03-17 10:30:00,125.79,125.91,124.59,125.45,35643.0,125.79,125.91,124.59,125.45,35643.0
2022-03-17 11:00:00,125.4,125.76,125.11,125.69,15853.0,125.4,125.76,125.11,125.69,15853.0
2022-03-17 11:30:00,125.67,126.38,125.67,126.26,12859.0,125.67,126.38,125.67,126.26,12859.0
2022-03-17 12:00:00,126.23,126.5,125.83,126.03,16840.0,126.23,126.5,125.83,126.03,16840.0
2022-03-17 12:30:00,126.03,126.37,125.82,126.31,18991.0,126.03,126.37,125.82,126.31,18991.0
2022-03-17 13:00:00,126.31,126.37,125.83,126.37,16973.0,126.31,126.37,125.83,126.37,16973.0
2022-03-17 13:30:00,126.38,126.85,126.2,126.77,10887.0,126.38,126.85,126.2,126.77,10887.0
2022-03-17 14:00:00,126.77,126.77,125.94,125.94,11086.0,126.77,126.77,125.94,125.94,11086.0
2022-03-17 14:30:00,126.05,126.38,125.97,126.29,13649.0,126.05,126.38,125.97,126.29,13649.0
2022-03-17 15:00:00,126.23,126.28,125.61,125.98,22047.0,126.23,126.28,125.61,125.98,22047.0
2022-03-17 15:30:00,125.97,126.86,125.95,126.58,71808.0,125.97,126.86,125.95,126.58,71808.0
2022-03-18 09:30:00,124.81,125.33,124.58,125.14,48811.0,124.81,125.33,124.58,125.14,48811.0
2022-03-18 10:00:00,125.17,126.31,125.1,126.06,26509.0,125.17,126.31,125.1,126.06,26509.0
2022-03-18 10:30:00,126.07,126.07,125.21,125.57,11157.0,126.07,126.07,125.21,125.57,11157.0
2022-03-18 11:00:00,125.63,125.69,124.98,125.15,10948.0,125.63,125.69,124.98,125.15,10948.0
2022-03-18 11:30:00,125.29,125.59,124.84,124.92,9852.0,125.29,125.59,124.84,124.92,9852.0
2022-03-18 12:00:00,124.9,125.52,124.82,125.46,10977.0,124.9,125.52,124.82,125.46,10977.0
2022-03-18 12:30:00,125.51,126.15,125.4,126.09,8785.0,125.51,126.15,125.4,126.09,8785.0
2022-03-18 13:00:00,126.24,126.45,126.14,126.44,7964.0,126.24,126.45,126.14,126.44,7964.0
2022-03-18 13:30:00,126.39,126.53,126.17,126.27,17275.0,126.39,126.53,126.17,126.27,17275.0
2022-03-18 14:00:00,126.32,126.79,126.21,126.69,9959.0,126.32,126.79,126.21,126.69,9959.0
2022-03-18 14:30:00,126.61,127.14,126.58,126.77,11965.0,126.61,127.14,126.58,126.77,11965.0
2022-03-18 15:00:00,126.86,127.26,126.74,127.03,16600.0,126.86,127.26,126.74,127.03,16600.0
2022-03-18 15:30:00,127.15,127.94,127.14,127.57,79653.0,127.15,127.94,127.14,127.57,79653.0
2022-03-21 09:30:00,128.1,129.08,127.11,127.36,16935.0,128.1,129.08,127.11,127.36,16935.0
2022-03-21 10:00:00,127.46,127.98,127.24,127.56,11168.0,127.46,127.98,127.24,127.56,11168.0
2022-03-21 10:30:00,127.42,127.88,126.95,127.77,10314.0,127.42,127.88,126.95,127.77,10314.0
2022-03-21 11:00:00,127.77,127.77,127.12,127.38,8762.0,127.77,127.77,127.12,127.38,8762.0
2022-03-21 11:30:00,127.24,127.31,126.74,127.16,6482.0,127.24,127.31,126.74,127.16,6482.0
2022-03-21 12:00:00,127.11,127.41,126.85,127.25,6065.0,127.11,127.41,126.85,127.25,6065.0
2022-03-21 12:30:00,127.18,127.18,126.0,126.26,17773.0,127.18,127.18,126.0,126.26,17773.0
2022-03-21 13:00:00,126.18,126.22,125.59,125.73,10978.0,126.18,126.22,125.59,125.73,10978.0
2022-03-21 13:30:00,125.8,126.17,125.73,126.17,11923.0,125.8,126.17,125.73,126.17,11923.0
2022-03-21 14:00:00,126.22,127.02,126.05,127.02,19312.0,126.22,127.02,126.05,127.02,19312.0
2022-03-21 14:30:00,127.02,127.12,126.31,126.32,7508.0,127.02,127.12,126.31,126.32,7508.0
2022-03-21 15:00:00,126.38,126.74,126.07,126.73,12066.0,126.38,126.74,126.07,126.73,12066.0
2022-03-21 15:30:00,126.69,127.1,126.22,126.95,44830.0,126.69,127.1,126.22,126.95,44830.0
2022-03-22 09:30:00,127.74,128.32,126.14,128.32,18888.0,127.74,128.32,126.14,128.32,18888.0
2022-03-22 10:00:00,128.18,128.49,127.79,128.21,26610.0,128.18,128.49,127.79,128.21,26610.0
2022-03-22 10:30:00,128.28,128.28,127.51,127.75,8301.0,128.28,128.28,127.51,127.75,8301.0
2022-03-22 11:00:00,127.89,127.89,127.06,127.19,15765.0,127.89,127.89,127.06,127.19,15765.0
2022-03-22 11:30:00,127.0,127.01,126.51,126.79,8176.0,127.0,127.01,126.51,126.79,8176.0
2022-03-22 12:00:00,126.92,127.18,126.72,127.01,5319.0,126.92,127.18,126.72,127.01,5319.0
2022-03-22 12:30:00,126.89,127.14,126.79,127.1,9256.0,126.89,127.14,126.79,127.1,9256.0
2022-03-22 13:00:00,127.13,127.53,127.13,127.22,5485.0,127.13,127.53,127.13,127.22,5485.0
2022-03-22 13:30:00,127.28,127.4,127.13,127.33,6156.0,127.28,127.4,127.13,127.33,6156.0
2022-03-22 14:00:00,127.37,127.82,126.9,126.96,27658.0,127.37,127.82,126.9,126.96,27658.0
2022-03-22 14:30:00,126.87,127.05,126.76,127.04,11549.0,126.87,127.05,126.76,127.04,11549.0
2022-03-22 15:00:00,127.03,127.4,126.92,127.17,17052.0,127.03,127.4,126.92,127.17,17052.0
2022-03-22 15:30:00,127.15,127.68,127.0,127.09,67550.0,127.15,127.68,127.0,127.09,67550.0
2022-03-23 09:30:00,126.29,126.34,125.55,126.0,6036.0,126.29,126.34,125.55,126.0,6036.0
2022-03-23 10:00:00,125.99,126.79,125.99,126.43,27181.0,125.99,126.79,125.99,126.43,27181.0
2022-03-23 10:30:00,126.49,126.69,126.04,126.05,9655.0,126.49,126.69,126.04,126.05,9655.0
2022-03-23 11:00:00,126.1,126.57,126.1,126.57,7662.0,126.1,126.57,126.1,126.57,7662.0
2022-03-23 11:30:00,126.43,126.43,125.93,126.12,5738.0,126.43,126.43,125.93,126.12,5738.0
2022-03-23 12:00:00,126.12,126.46,125.95,125.95,5504.0,126.12,126.46,125.95,125.95,5504.0
2022-03-23 12:30:00,126.02,126.09,125.41,125.69,7167.0,126.02,126.09,125.41,125.69,7167.0
2022-03-23 13:00:00,125.7,125.7,125.18,125.18,5083.0,125.7,125.7,125.18,125.18,5083.0
2022-03-23 13:30:00,125.15,125.36,125.03,125.36,6894.0,125.15,125.36,125.03,125.36,6894.0
2022-03-23 14:00:00,125.32,125.41,124.83,125.24,11028.0,125.32,125.41,124.83,125.24,11028.0
2022-03-23 14:30:00,125.32,125.46,125.01,125.01,9074.0,125.32,125.46,125.01,125.01,9074.0
2022-03-23 15:00:00,125.07,125.32,125.01,125.24,11090.0,125.07,125.32,125.01,125.24,11090.0
2022-03-23 15:30:00,125.16,125.16,124.48,124.52,41509.0,125.16,125.16,124.48,124.52,41509.0
2022-03-24 09:30:00,125.35,126.34,124.38,125.69,10398.0,125.35,126.34,124.38,125.69,10398.0
2022-03-24 10:00:00,125.89,126.14,125.67,125.93,5957.0,125.89,126.14,125.67,125.93,5957.0
2022-03-24 10:30:00,125.86,126.26,125.43,125.46,5682.0,125.86,126.26,125.43,125.46,5682.0
2022-03-24 11:00:00,125.48,125.92,125.45,125.91,10276.0,125.48,125.92,125.45,125.91,10276.0
2022-03-24 11:30:00,125.89,126.1,125.8,125.83,9425.0,125.89,126.1,125.8,125.83,9425.0
2022-03-24 12:00:00,125.79,125.91,124.96,124.96,7424.0,125.79,125.91,124.96,124.96,7424.0
2022-03-24 12:30:00,125.11,125.43,125.11,125.39,6611.0,125.11,125.43,125.11,125.39,6611.0
2022-03-24 13:00:00,125.39,125.54,125.28,125.53,10049.0,125.39,125.54,125.28,125.53,10049.0
2022-03-24 13:30:00,125.52,125.6,125.42,125.52,5489.0,125.52,125.6,125.42,125.52,5489.0
2022-03-24 14:00:00,125.54,125.81,125.26,125.34,9720.0,125.54,125.81,125.26,125.34,9720.0
2022-03-24 14:30:00,125.39,125.79,125.33,125.79,8175.0,125.39,125.79,125.33,125.79,8175.0
2022-03-24 15:00:00,125.73,126.09,125.56,126.05,12453.0,125.73,126.09,125.56,126.05,12453.0
2022-03-24 15:30:00,125.98,126.09,125.8,125.96,38392.0,125.98,126.09,125.8,125.96,38392.0
2022-03-25 09:30:00,126.51,126.61,125.79,126.61,9157.0,126.51,126.61,125.79,126.61,9157.0
2022-03-25 10:00:00,126.81,127.69,126.7,127.63,11474.0,126.81,127.69,126.7,127.63,11474.0
2022-03-25 10:30:00,127.68,127.7,127.01,127.2,8465.0,127.68,127.7,127.01,127.2,8465.0
2022-03-25 11:00:00,127.24,127.24,126.1,126.22,8757.0,127.24,127.24,126.1,126.22,8757.0
2022-03-25 11:30:00,126.15,126.55,125.83,126.16,10906.0,126.15,126.55,125.83,126.16,10906.0
2022-03-25 12:00:00,126.2,126.66,126.2,126.64,7079.0,126.2,126.66,126.2,126.64,7079.0
2022-03-25 12:30:00,126.66,126.66,126.36,126.58,6700.0,126.66,126.66,126.36,126.58,6700.0
2022-03-25 13:00:00,126.5,126.52,126.04,126.12,8323.0,126.5,126.52,126.04,126.12,8323.0
2022-03-25 13:30:00,126.27,126.66,126.27,126.64,5811.0,126.27,126.66,126.27,126.64,5811.0
2022-03-25 14:00:00,126.66,126.74,126.5,126.58,5821.0,126.66,126.74,126.5,126.58,5821.0
2022-03-25 14:30:00,126.61,126.63,126.45,126.53,6293.0,126.61,126.63,126.45,126.53,6293.0
2022-03-25 15:00:00,126.47,126.55,126.02,126.08,11814.0,126.47,126.55,126.02,126.08,11814.0
2022-03-25 15:30:00,126.1,126.88,125.79,126.74,62528.0,126.1,126.88,125.79,126.74,62528.0
2022-03-28 09:30:00,125.28,126.4,124.76,125.26,40629.0,125.28,126.4,124.76,125.26,40629.0
2022-03-28 10:00:00,125.0,125.32,123.96,124.34,32053.0,125.0,125.32,123.96,124.34,32053.0
2022-03-28 10:30:00,124.4,124.44,123.67,123.82,31499.0,124.4,124.44,123.67,123.82,31499.0
2022-03-28 11:00:00,123.86,123.89,123.3,123.8,11205.0,123.86,123.89,123.3,123.8,11205.0
2022-03-28 11:30:00,123.82,123.89,122.42,122.49,10935.0,123.82,123.89,122.42,122.49,10935.0
2022-03-28 12:00:00,122.5,122.87,122.46,122.47,9055.0,122.5,122.87,122.46,122.47,9055.0
2022-03-28 12:30:00,122.42,123.19,122.42,123.19,28221.0,122.42,123.19,122.42,123.19,28221.0
2022-03-28 13:00:00,123.19,123.19,122.76,122.85,6319.0,123.19,123.19,122.76,122.85,6319.0
2022-03-28 13:30:00,122.78,122.9,122.59,122.61,9955.0,122.78,122.9,122.59,122.61,9955.0
2022-03-28 14:00:00,122.62,122.8,122.56,122.56,9878.0,122.62,122.8,122.56,122.56,9878.0
2022-03-28 14:30:00,122.58,123.06,122.42,123.03,9678.0,122.58,123.06,122.42,123.03,9678.0
2022-03-28 15:00:00,122.98,123.16,122.8,122.8,13578.0,122.98,123.16,122.8,122.8,13578.0
2022-03-28 15:30:00,122.78,123.26,122.59,123.08,106348.0,122.78,123.26,122.59,123.08,106348.0
2022-03-29 09:30:00,124.57,125.54,124.51,124.71,7343.0,124.57,125.54,124.51,124.71,7343.0
2022-03-29 10:00:00,124.74,124.83,124.25,124.34,10549.0,124.74,124.83,124.25,124.34,10549.0
2022-03-29 10:30:00,124.26,124.44,123.99,124.4,16068.0,124.26,124.44,123.99,124.4,16068.0
2022-03-29 11:00:00,124.59,124.6,123.35,123.68,25161.0,124.59,124.6,123.35,123.68,25161.0
2022-03-29 11:30:00,123.61,124.02,123.61,123.91,4725.0,123.61,124.02,123.61,123.91,4725.0
2022-03-29 12:00:00,123.88,123.88,123.02,123.19,29427.0,123.88,123.88,123.02,123.19,29427.0
2022-03-29 12:30:00,123.11,123.14,122.56,122.78,12629.0,123.11,123.14,122.56,122.78,12629.0
2022-03-29 13:00:00,122.56,123.08,122.56,123.05,11554.0,122.56,123.08,122.56,123.05,11554.0
2022-03-29 13:30:00,123.03,123.42,123.01,123.3,3756.0,123.03,123.42,123.01,123.3,3756.0
2022-03-29 14:00:00,123.29,123.38,123.08,123.28,13533.0,123.29,123.38,123.08,123.28,13533.0
2022-03-29 14:30:00,123.26,123.74,123.26,123.7,10046.0,123.26,123.74,123.26,123.7,10046.0
2022-03-29 15:00:00,123.73,123.96,123.62,123.65,8543.0,123.73,123.96,123.62,123.65,8543.0
2022-03-29 15:30:00,123.63,123.67,122.92,123.36,74128.0,123.63,123.67,122.92,123.36,74128.0
2022-03-30 09:30:00,122.96,123.0,121.89,122.99,12007.0,122.96,123.0,121.89,122.99,12007.0
2022-03-30 10:00:00,123.0,123.12,122.37,122.39,7732.0,123.0,123.12,122.37,122.39,7732.0
2022-03-30 10:30:00,122.45,122.51,122.11,122.35,9529.0,122.45,122.51,122.11,122.35,9529.0
2022-03-30 11:00:00,122.23,122.43,121.77,121.91,5536.0,122.23,122.43,121.77,121.91,5536.0
2022-03-30 11:30:00,121.94,122.0,121.52,121.52,7451.0,121.94,122.0,121.52,121.52,7451.0
2022-03-30 12:00:00,121.64,122.05,121.56,121.76,6656.0,121.64,122.05,121.56,121.76,6656.0
2022-03-30 12:30:00,121.77,122.26,121.72,122.26,4386.0,121.77,122.26,121.72,122.26,4386.0
2022-03-30 13:00:00,122.26,122.26,121.72,121.72,4498.0,122.26,122.26,121.72,121.72,4498.0
2022-03-30 13:30:00,121.8,122.16,121.66,121.86,3432.0,121.8,122.16,121.66,121.86,3432.0
2022-03-30 14:00:00,121.88,122.18,121.57,121.62,4035.0,121.88,122.18,121.57,121.62,4035.0
2022-03-30 14:30:00,121.63,121.63,120.96,121.0,6803.0,121.63,121.63,120.96,121.0,6803.0
2022-03-30 15:00:00,120.98,120.98,120.26,120.43,8186.0,120.98,120.98,120.26,120.43,8186.0
2022-03-30 15:30:00,120.54,120.65,120.2,120.52,39420.0,120.54,120.65,120.2,120.52,39420.0
2022-03-31 09:30:00,119.95,120.3,119.35,119.94,31691.0,119.95,120.3,119.35,119.94,31691.0
2022-03-31 10:00:00,119.9,119.9,119.02,119.38,6470.0,119.9,119.9,119.02,119.38,6470.0
2022-03-31 10:30:00,119.35,120.82,119.26,120.61,22750.0,119.35,120.82,119.26,120.61,22750.0
2022-03-31 11:00:00,120.46,120.7,120.26,120.63,2793.0,120.46,120.7,120.26,120.63,2793.0
2022-03-31 11:30:00,120.45,120.68,120.25,120.47,8759.0,120.45,120.68,120.25,120.47,8759.0
2022-03-31 12:00:00,120.46,120.46,120.15,120.23,3677.0,120.46,120.46,120.15,120.23,3677.0
2022-03-31 12:30:00,120.23,120.51,120.16,120.31,3631.0,120.23,120.51,120.16,120.31,3631.0
2022-03-31 13:00:00,120.43,120.5,120.0,120.0,4478.0,120.43,120.5,120.0,120.0,4478.0
2022-03-31 13:30:00,120.05,120.25,119.66,120.03,7906.0,120.05,120.25,119.66,120.03,7906.0
2022-03-31 14:00:00,119.99,120.05,119.66,120.04,8257.0,119.99,120.05,119.66,120.04,8257.0
2022-03-31 14:30:00,120.03,120.07,119.81,119.92,6373.0,120.03,120.07,119.81,119.92,6373.0
2022-03-31 15:00:00,119.98,120.28,119.84,119.89,10205.0,119.98,120.28,119.84,119.89,10205.0
2022-03-31 15:30:00,119.82,119.87,118.61,118.64,59596.0,119.82,119.87,118.61,118.64,59596.0
2022-04-01 09:30:00,119.44,120.0,119.0,119.03,11117.0,119.44,120.0,119.0,119.03,11117.0
2022-04-01 10:00:00,119.15,119.15,117.5,117.69,7494.0,119.15,119.15,117.5,117.69,7494.0
2022-04-01 10:30:00,117.72,118.04,117.39,117.46,5286.0,117.72,118.04,117.39,117.46,5286.0
2022-04-01 11:00:00,117.44,117.57,116.85,116.91,5532.0,117.44,117.57,116.85,116.91,5532.0
2022-04-01 11:30:00,116.92,116.92,116.64,116.81,4690.0,116.92,116.92,116.64,116.81,4690.0
2022-04-01 12:00:00,116.67,116.78,116.35,116.6,7966.0,116.67,116.78,116.35,116.6,7966.0
2022-04-01 12:30:00,116.54,116.54,116.01,116.09,7805.0,116.54,116.54,116.01,116.09,7805.0
2022-04-01 13:00:00,116.11,116.13,115.8,116.13,5491.0,116.11,116.13,115.8,116.13,5491.0
2022-04-01 13:30:00,116.14,116.71,116.14,116.4,5634.0,116.14,116.71,116.14,116.4,5634.0
2022-04-01 14:00:00,116.38,116.85,116.38,116.85,7900.0,116.38,116.85,116.38,116.85,7900.0
2022-04-01 14:30:00,116.91,117.1,116.5,116.56,6740.0,116.91,117.1,116.5,116.56,6740.0
2022-04-01 15:00:00,116.72,116.96,116.54,116.58,11565.0,116.72,116.96,116.54,116.58,11565.0
2022-04-01 15:30:00,116.57,117.2,116.21,117.16,61170.0,116.57,117.2,116.21,117.16,61170.0
2022-04-04 09:30:00,117.04,118.12,116.55,117.86,13981.0,117.04,118.12,116.55,117.86,13981.0
2022-04-04 10:00:00,117.92,118.27,117.43,117.7,10347.0,117.92,118.27,117.43,117.7,10347.0
2022-04-04 10:30:00,117.61,117.78,117.46,117.6,5323.0,117.61,117.78,117.46,117.6,5323.0
2022-04-04 11:00:00,117.53,117.78,117.22,117.77,9984.0,117.53,117.78,117.22,117.77,9984.0
2022-04-04 11:30:00,117.73,118.48,117.67,118.45,12526.0,117.73,118.48,117.67,118.45,12526.0
2022-04-04 12:00:00,118.37,118.37,117.97,118.07,7868.0,118.37,118.37,117.97,118.07,7868.0
2022-04-04 12:30:00,118.03,118.06,117.67,117.95,5398.0,118.03,118.06,117.67,117.95,5398.0
2022-04-04 13:00:00,117.81,117.84,117.53,117.66,12203.0,117.81,117.84,117.53,117.66,12203.0
2022-04-04 13:30:00,117.66,118.05,117.62,117.91,9537.0,117.66,118.05,117.62,117.91,9537.0
2022-04-04 14:00:00,117.92,118.17,117.76,117.84,9264.0,117.92,118.17,117.76,117.84,9264.0
2022-04-04 14:30:00,117.83,118.3,117.79,118.14,13308.0,117.83,118.3,117.79,118.14,13308.0
2022-04-04 15:00:00,118.14,118.48,118.14,118.37,14804.0,118.14,118.48,118.14,118.37,14804.0
2022-04-04 15:30:00,118.36,118.63,118.18,118.23,61362.0,118.36,118.63,118.18,118.23,61362.0
2022-04-05 09:30:00,117.57,118.15,115.78,116.07,18722.0,117.57,118.15,115.78,116.07,18722.0
2022-04-05 10:00:00,116.0,116.11,114.9,115.09,14950.0,116.0,116.11,114.9,115.09,14950.0
2022-04-05 10:30:00,115.12,115.32,114.92,115.06,6973.0,115.12,115.32,114.92,115.06,6973.0
2022-04-05 11:00:00,115.09,115.23,114.92,115.16,6142.0,115.09,115.23,114.92,115.16,6142.0
2022-04-05 11:30:00,115.23,115.25,114.53,114.56,10225.0,115.23,115.25,114.53,114.56,10225.0
2022-04-05 12:00:00,114.48,114.66,114.38,114.47,8723.0,114.48,114.66,114.38,114.47,8723.0
2022-04-05 12:30:00,114.4,114.61,114.34,114.6,6931.0,114.4,114.61,114.34,114.6,6931.0
2022-04-05 13:00:00,114.64,115.09,114.63,114.63,11108.0,114.64,115.09,114.63,114.63,11108.0
2022-04-05 13:30:00,114.63,114.69,114.11,114.28,5958.0,114.63,114.69,114.11,114.28,5958.0
2022-04-05 14:00:00,114.28,114.75,114.2,114.54,4740.0,114.28,114.75,114.2,114.54,4740.0
2022-04-05 14:30:00,114.52,114.53,114.21,114.23,12533.0,114.52,114.53,114.21,114.23,12533.0
2022-04-05 15:00:00,114.24,114.28,113.88,113.98,24499.0,114.24,114.28,113.88,113.98,24499.0
2022-04-05 15:30:00,113.97,114.03,113.55,113.89,74062.0,113.97,114.03,113.55,113.89,74062.0
2022-04-06 09:30:00,112.56,113.12,112.2,112.2,16974.0,112.56,113.12,112.2,112.2,16974.0
2022-04-06 10:00:00,112.26,112.32,111.36,112.29,10255.0,112.26,112.32,111.36,112.29,10255.0
2022-04-06 10:30:00,112.3,112.3,111.76,111.88,15062.0,112.3,112.3,111.76,111.88,15062.0
2022-04-06 11:00:00,111.98,112.32,111.91,112.21,15999.0,111.98,112.32,111.91,112.21,15999.0
2022-04-06 11:30:00,112.2,112.46,111.89,112.09,10709.0,112.2,112.46,111.89,112.09,10709.0
2022-04-06 12:00:00,112.06,112.46,112.04,112.26,6842.0,112.06,112.46,112.04,112.26,6842.0
2022-04-06 12:30:00,112.25,112.46,111.98,112.35,12225.0,112.25,112.46,111.98,112.35,12225.0
2022-04-06 13:00:00,112.29,112.55,112.12,112.45,7520.0,112.29,112.55,112.12,112.45,7520.0
2022-04-06 13:30:00,112.48,112.93,112.33,112.54,6689.0,112.48,112.93,112.33,112.54,6689.0
2022-04-06 14:00:00,112.47,112.96,111.71,112.2,15154.0,112.47,112.96,111.71,112.2,15154.0
2022-04-06 14:30:00,112.26,112.7,112.18,112.6,16644.0,112.26,112.7,112.18,112.6,16644.0
2022-04-06 15:00:00,112.67,112.79,112.31,112.34,19286.0,112.67,112.79,112.31,112.34,19286.0
2022-04-06 15:30:00,112.29,112.61,112.08,112.48,78333.0,112.29,112.61,112.08,112.48,78333.0
2022-04-07 09:30:00,112.24,113.12,111.89,112.29,13731.0,112.24,113.12,111.89,112.29,13731.0
2022-04-07 10:00:00,112.25,112.42,111.58,111.8,29165.0,112.25,112.42,111.58,111.8,29165.0
2022-04-07 10:30:00,111.85,112.11,110.97,111.18,9290.0,111.85,112.11,110.97,111.18,9290.0
2022-04-07 11:00:00,111.22,111.45,110.34,110.42,13456.0,111.22,111.45,110.34,110.42,13456.0
2022-04-07 11:30:00,110.48,110.89,110.42,110.67,12436.0,110.48,110.89,110.42,110.67,12436.0
2022-04-07 12:00:00,110.68,110.84,110.42,110.45,10977.0,110.68,110.84,110.42,110.45,10977.0
2022-04-07 12:30:00,110.59,110.8,110.46,110.67,7334.0,110.59,110.8,110.46,110.67,7334.0
2022-04-07 13:00:00,110.58,111.43,110.58,111.32,10762.0,110.58,111.43,110.58,111.32,10762.0
2022-04-07 13:30:00,111.3,111.38,110.82,111.14,9303.0,111.3,111.38,110.82,111.14,9303.0
2022-04-07 14:00:00,111.16,111.4,110.92,111.11,20391.0,111.16,111.4,110.92,111.11,20391.0
2022-04-07 14:30:00,111.1,112.09,111.01,112.09,30826.0,111.1,112.09,111.01,112.09,30826.0
2022-04-07 15:00:00,112.02,112.43,112.01,112.24,25179.0,112.02,112.43,112.01,112.24,25179.0
2022-04-07 15:30:00,112.3,112.3,111.42,111.5,127843.0,112.3,112.3,111.42,111.5,127843.0
2022-04-08 09:30:00,110.45,111.0,109.55,109.71,14134.0,110.45,111.0,109.55,109.71,14134.0
2022-04-08 10:00:00,109.74,110.71,109.74,110.68,5565.0,109.74,110.71,109.74,110.68,5565.0
2022-04-08 10:30:00,110.81,111.6,110.72,111.59,8710.0,110.81,111.6,110.72,111.59,8710.0
2022-04-08 11:00:00,111.55,111.55,111.02,111.19,12030.0,111.55,111.55,111.02,111.19,12030.0
2022-04-08 11:30:00,111.2,111.39,110.83,110.95,38321.0,111.2,111.39,110.83,110.95,38321.0
2022-04-08 12:00:00,111.07,111.12,110.37,110.95,42992.0,111.07,111.12,110.37,110.95,42992.0
2022-04-08 12:30:00,110.84,110.84,110.48,110.65,7400.0,110.84,110.84,110.48,110.65,7400.0
2022-04-08 13:00:00,110.74,110.76,110.57,110.76,7059.0,110.74,110.76,110.57,110.76,7059.0
2022-04-08 13:30:00,110.84,111.06,110.6,110.79,19121.0,110.84,111.06,110.6,110.79,19121.0
2022-04-08 14:00:00,110.76,111.07,110.53,110.54,12878.0,110.76,111.07,110.53,110.54,12878.0
2022-04-08 14:30:00,110.55,110.91,110.54,110.72,21795.0,110.55,110.91,110.54,110.72,21795.0
2022-04-08 15:00:00,110.67,110.82,110.5,110.64,31176.0,110.67,110.82,110.5,110.64,31176.0
2022-04-08 15:30:00,110.67,110.73,109.63,109.86,64510.0,110.67,110.73,109.63,109.86,64510.0
2022-04-11 09:30:00,109.5,110.42,109.42,110.42,15765.0,109.5,110.42,109.42,110.42,15765.0
2022-04-11 10:00:00,110.4,110.86,109.81,110.73,33737.0,110.4,110.86,109.81,110.73,33737.0
2022-04-11 10:30:00,110.9,111.13,110.69,110.83,10404.0,110.9,111.13,110.69,110.83,10404.0
2022-04-11 11:00:00,110.76,110.76,110.11,110.35,9693.0,110.76,110.76,110.11,110.35,9693.0
2022-04-11 11:30:00,110.54,110.72,110.49,110.6,6022.0,110.54,110.72,110.49,110.6,6022.0
2022-04-11 12:00:00,110.61,110.85,110.33,110.33,8210.0,110.61,110.85,110.33,110.33,8210.0
2022-04-11 12:30:00,110.32,110.67,110.14,110.23,10909.0,110.32,110.67,110.14,110.23,10909.0
2022-04-11 13:00:00,110.3,110.54,110.14,110.17,8084.0,110.3,110.54,110.14,110.17,8084.0
2022-04-11 13:30:00,110.28,110.5,110.18,110.29,7245.0,110.28,110.5,110.18,110.29,7245.0
2022-04-11 14:00:00,110.29,110.3,109.84,110.08,6791.0,110.29,110.3,109.84,110.08,6791.0
2022-04-11 14:30:00,110.02,110.19,109.86,110.02,8036.0,110.02,110.19,109.86,110.02,8036.0
2022-04-11 15:00:00,110.21,110.21,109.68,109.7,10575.0,110.21,110.21,109.68,109.7,10575.0
2022-04-11 15:30:00,109.69,109.77,109.18,109.26,56604.0,109.69,109.77,109.18,109.26,56604.0
2022-04-12 09:30:00,110.39,111.38,109.43,110.72,14048.0,110.39,111.38,109.43,110.72,14048.0
2022-04-12 10:00:00,110.88,111.01,110.13,110.19,12316.0,110.88,111.01,110.13,110.19,12316.0
2022-04-12 10:30:00,110.18,110.26,109.77,109.88,10603.0,110.18,110.26,109.77,109.88,10603.0
2022-04-12 11:00:00,109.94,110.28,109.63,110.12,7686.0,109.94,110.28,109.63,110.12,7686.0
2022-04-12 11:30:00,110.17,110.17,109.75,110.08,11390.0,110.17,110.17,109.75,110.08,11390.0
2022-04-12 12:00:00,110.05,110.2,109.6,109.63,13142.0,110.05,110.2,109.6,109.63,13142.0
2022-04-12 12:30:00,109.59,109.71,109.3,109.43,6103.0,109.59,109.71,109.3,109.43,6103.0
2022-04-12 13:00:00,109.46,109.68,109.15,109.6,14380.0,109.46,109.68,109.15,109.6,14380.0
2022-04-12 13:30:00,109.58,109.64,108.66,108.7,12134.0,109.58,109.64,108.66,108.7,12134.0
2022-04-12 14:00:00,108.68,108.91,108.3,108.5,16141.0,108.68,108.91,108.3,108.5,16141.0
2022-04-12 14:30:00,108.44,108.54,108.24,108.3,17156.0,108.44,108.54,108.24,108.3,17156.0
2022-04-12 15:00:00,108.36,108.36,107.76,107.8,22221.0,108.36,108.36,107.76,107.8,22221.0
2022-04-12 15:30:00,107.82,108.19,107.68,107.89,115003.0,107.82,108.19,107.68,107.89,115003.0
2022-04-13 09:30:00,107.93,109.11,107.9,108.76,9928.0,107.93,109.11,107.9,108.76,9928.0
2022-04-13 10:00:00,108.59,108.94,108.57,108.7,7638.0,108.59,108.94,108.57,108.7,7638.0
2022-04-13 10:30:00,108.74,109.31,108.7,109.19,7541.0,108.74,109.31,108.7,109.19,7541.0
2022-04-13 11:00:00,109.15,109.4,108.98,109.0,4341.0,109.15,109.4,108.98,109.0,4341.0
2022-04-13 11:30:00,109.08,109.11,108.7,108.7,2920.0,109.08,109.11,108.7,108.7,2920.0
2022-04-13 12:00:00,108.61,108.77,108.54,108.7,2733.0,108.61,108.77,108.54,108.7,2733.0
2022-04-13 12:30:00,108.67,108.89,108.67,108.74,3539.0,108.67,108.89,108.67,108.74,3539.0
2022-04-13 13:00:00,108.67,108.9,108.64,108.7,5107.0,108.67,108.9,108.64,108.7,5107.0
2022-04-13 13:30:00,108.73,109.48,108.62,109.41,35143.0,108.73,109.48,108.62,109.41,35143.0
2022-04-13 14:00:00,109.4,109.72,109.28,109.28,9494.0,109.4,109.72,109.28,109.28,9494.0
2022-04-13 14:30:00,109.3,109.68,109.3,109.64,7824.0,109.3,109.68,109.3,109.64,7824.0
2022-04-13 15:00:00,109.55,109.83,109.49,109.8,15589.0,109.55,109.83,109.49,109.8,15589.0
2022-04-13 15:30:00,109.84,110.08,109.72,109.86,51697.0,109.84,110.08,109.72,109.86,51697.0
2022-04-14 09:30:00,110.32,111.04,109.84,110.31,18089.0,110.32,111.04,109.84,110.31,18089.0
2022-04-14 10:00:00,110.39,111.24,110.2,110.74,14990.0,110.39,111.24,110.2,110.74,14990.0
2022-04-14 10:30:00,110.74,111.19,110.69,110.81,10022.0,110.74,111.19,110.69,110.81,10022.0
2022-04-14 11:00:00,110.81,111.12,110.67,110.92,10801.0,110.81,111.12,110.67,110.92,10801.0
2022-04-14 11:30:00,110.9,110.98,110.42,110.64,7098.0,110.9,110.98,110.42,110.64,7098.0
2022-04-14 12:00:00,110.52,110.52,110.0,110.05,7339.0,110.52,110.52,110.0,110.05,7339.0
2022-04-14 12:30:00,110.03,110.11,109.84,109.84,4783.0,110.03,110.11,109.84,109.84,4783.0
2022-04-14 13:00:00,109.91,109.91,109.68,109.84,3993.0,109.91,109.91,109.68,109.84,3993.0
2022-04-14 13:30:00,109.94,110.29,109.94,110.25,6969.0,109.94,110.29,109.94,110.25,6969.0
2022-04-14 14:00:00,110.29,110.33,109.89,109.91,4044.0,110.29,110.33,109.89,109.91,4044.0
2022-04-14 14:30:00,109.93,109.93,109.37,109.37,6887.0,109.93,109.93,109.37,109.37,6887.0
2022-04-14 15:00:00,109.32,109.51,109.12,109.48,11090.0,109.32,109.51,109.12,109.48,11090.0
2022-04-14 15:30:00,109.42,109.59,109.03,109.06,44850.0,109.42,109.59,109.03,109.06,44850.0
2022-04-18 09:30:00,108.77,110.6,108.66,110.01,18026.0,108.77,110.6,108.66,110.01,18026.0
2022-04-18 10:00:00,110.11,110.11,109.52,109.86,4112.0,110.11,110.11,109.52,109.86,4112.0
2022-04-18 10:30:00,109.86,110.56,109.86,110.26,5234.0,109.86,110.56,109.86,110.26,5234.0
2022-04-18 11:00:00,110.4,110.61,109.95,110.04,4298.0,110.4,110.61,109.95,110.04,4298.0
2022-04-18 11:30:00,110.05,110.1,109.55,109.65,4772.0,110.05,110.1,109.55,109.65,4772.0
2022-04-18 12:00:00,109.83,109.83,109.37,109.67,7127.0,109.83,109.83,109.37,109.67,7127.0
2022-04-18 12:30:00,109.66,109.88,109.42,109.72,6990.0,109.66,109.88,109.42,109.72,6990.0
2022-04-18 13:00:00,109.73,110.2,109.72,110.06,5822.0,109.73,110.2,109.72,110.06,5822.0
2022-04-18 13:30:00,110.07,110.58,110.07,110.36,9046.0,110.07,110.58,110.07,110.36,9046.0
2022-04-18 14:00:00,110.41,110.54,110.14,110.34,4298.0,110.41,110.54,110.14,110.34,4298.0
2022-04-18 14:30:00,110.32,110.46,110.07,110.15,5505.0,110.32,110.46,110.07,110.15,5505.0
2022-04-18 15:00:00,110.22,110.31,110.0,110.08,6643.0,110.22,110.31,110.0,110.08,6643.0
2022-04-18 15:30:00,110.08,110.08,109.52,110.05,27208.0,110.08,110.08,109.52,110.05,27208.0
2022-04-19 09:30:00,110.24,111.55,110.24,111.55,7402.0,110.24,111.55,110.24,111.55,7402.0
2022-04-19 10:00:00,111.43,111.43,110.95,111.28,9908.0,111.43,111.43,110.95,111.28,9908.0
2022-04-19 10:30:00,111.31,111.64,111.21,111.58,8684.0,111.31,111.64,111.21,111.58,8684.0
2022-04-19 11:00:00,111.52,111.76,111.41,111.76,4989.0,111.52,111.76,111.41,111.76,4989.0
2022-04-19 11:30:00,111.77,112.14,111.61,111.75,8352.0,111.77,112.14,111.61,111.75,8352.0
2022-04-19 12:00:00,111.7,112.22,111.55,111.89,15629.0,111.7,112.22,111.55,111.89,15629.0
2022-04-19 12:30:00,111.93,112.04,111.63,111.79,11565.0,111.93,112.04,111.63,111.79,11565.0
2022-04-19 13:00:00,111.83,111.94,111.69,111.69,4708.0,111.83,111.94,111.69,111.69,4708.0
2022-04-19 13:30:00,111.7,111.95,111.64,111.89,5476.0,111.7,111.95,111.64,111.89,5476.0
2022-04-19 14:00:00,111.82,111.89,111.43,111.57,9434.0,111.82,111.89,111.43,111.57,9434.0
2022-04-19 14:30:00,111.59,111.91,111.52,111.77,13215.0,111.59,111.91,111.52,111.77,13215.0
2022-04-19 15:00:00,111.76,111.98,111.57,111.86,10442.0,111.76,111.98,111.57,111.86,10442.0
2022-04-19 15:30:00,111.88,112.14,111.75,112.06,36583.0,111.88,112.14,111.75,112.06,36583.0
2022-04-20 09:30:00,113.22,114.63,113.22,114.16,8332.0,113.22,114.63,113.22,114.16,8332.0
2022-04-20 10:00:00,114.23,114.5,114.03,114.5,7599.0,114.23,114.5,114.03,114.5,7599.0
2022-04-20 10:30:00,114.5,115.11,114.22,114.83,6267.0,114.5,115.11,114.22,114.83,6267.0
2022-04-20 11:00:00,114.78,114.78,114.39,114.45,3903.0,114.78,114.78,114.39,114.45,3903.0
2022-04-20 11:30:00,114.58,115.12,114.54,115.02,9319.0,114.58,115.12,114.54,115.02,9319.0
2022-04-20 12:00:00,115.07,115.13,114.79,114.96,10997.0,115.07,115.13,114.79,114.96,10997.0
2022-04-20 12:30:00,115.02,115.19,114.85,115.01,4370.0,115.02,115.19,114.85,115.01,4370.0
2022-04-20 13:00:00,115.14,115.18,114.91,114.92,4008.0,115.14,115.18,114.91,114.92,4008.0
2022-04-20 13:30:00,114.93,115.22,114.88,114.94,5166.0,114.93,115.22,114.88,114.94,5166.0
2022-04-20 14:00:00,115.11,115.12,114.46,114.46,7398.0,115.11,115.12,114.46,114.46,7398.0
2022-04-20 14:30:00,114.37,114.49,114.17,114.36,14536.0,114.37,114.49,114.17,114.36,14536.0
2022-04-20 15:00:00,114.35,114.72,114.34,114.66,13881.0,114.35,114.72,114.34,114.66,13881.0
2022-04-20 15:30:00,114.66,114.87,114.46,114.58,55808.0,114.66,114.87,114.46,114.58,55808.0
2022-04-21 09:30:00,115.39,116.58,115.39,116.55,13660.0,115.39,116.58,115.39,116.55,13660.0
2022-04-21 10:00:00,116.67,117.0,116.49,116.91,9012.0,116.67,117.0,116.49,116.91,9012.0
2022-04-21 10:30:00,116.89,117.63,116.86,117.44,18507.0,116.89,117.63,116.86,117.44,18507.0
2022-04-21 11:00:00,117.16,117.2,116.63,116.8,13278.0,117.16,117.2,116.63,116.8,13278.0
2022-04-21 11:30:00,116.8,116.87,116.2,116.2,9347.0,116.8,116.87,116.2,116.2,9347.0
2022-04-21 12:00:00,116.25,116.45,115.73,115.73,11986.0,116.25,116.45,115.73,115.73,11986.0
2022-04-21 12:30:00,115.67,116.13,115.64,115.86,15146.0,115.67,116.13,115.64,115.86,15146.0
2022-04-21 13:00:00,115.66,116.02,115.49,116.02,16392.0,115.66,116.02,115.49,116.02,16392.0
2022-04-21 13:30:00,116.04,116.38,115.93,116.12,19183.0,116.04,116.38,115.93,116.12,19183.0
2022-04-21 14:00:00,116.04,116.19,115.7,116.02,21798.0,116.04,116.19,115.7,116.02,21798.0
2022-04-21 14:30:00,116.01,116.51,115.67,115.95,26457.0,116.01,116.51,115.67,115.95,26457.0
2022-04-21 15:00:00,115.94,116.06,115.61,116.04,26849.0,115.94,116.06,115.61,116.04,26849.0
2022-04-21 15:30:00,116.09,116.24,115.67,115.79,48606.0,116.09,116.24,115.67,115.79,48606.0
2022-04-22 09:30:00,114.94,115.38,114.04,114.05,12867.0,114.94,115.38,114.04,114.05,12867.0
2022-04-22 10:00:00,114.24,114.91,114.23,114.52,17525.0,114.24,114.91,114.23,114.52,17525.0
2022-04-22 10:30:00,114.58,114.64,113.92,114.31,16537.0,114.58,114.64,113.92,114.31,16537.0
2022-04-22 11:00:00,114.35,114.5,113.85,114.38,22561.0,114.35,114.5,113.85,114.38,22561.0
2022-04-22 11:30:00,114.33,114.33,113.41,113.49,14577.0,114.33,114.33,113.41,113.49,14577.0
2022-04-22 12:00:00,113.51,114.08,113.5,113.83,13303.0,113.51,114.08,113.5,113.83,13303.0
2022-04-22 12:30:00,113.82,114.24,113.75,114.01,10653.0,113.82,114.24,113.75,114.01,10653.0
2022-04-22 13:00:00,113.97,114.38,113.81,114.27,11466.0,113.97,114.38,113.81,114.27,11466.0
2022-04-22 13:30:00,114.28,114.44,113.85,114.02,14593.0,114.28,114.44,113.85,114.02,14593.0
2022-04-22 14:00:00,113.94,114.04,113.76,113.88,16468.0,113.94,114.04,113.76,113.88,16468.0
2022-04-22 14:30:00,113.93,113.93,113.01,113.2,20369.0,113.93,113.93,113.01,113.2,20369.0
2022-04-22 15:00:00,113.19,113.72,113.04,113.72,30196.0,113.19,113.72,113.04,113.72,30196.0
2022-04-22 15:30:00,113.77,114.18,112.83,112.96,71734.0,113.77,114.18,112.83,112.96,71734.0
2022-04-25 09:30:00,111.71,112.58,110.76,110.76,17005.0,111.71,112.58,110.76,110.76,17005.0
2022-04-25 10:00:00,110.78,111.37,109.94,110.97,18469.0,110.78,111.37,109.94,110.97,18469.0
2022-04-25 10:30:00,111.02,111.82,110.96,110.99,13558.0,111.02,111.82,110.96,110.99,13558.0
2022-04-25 11:00:00,111.1,111.77,111.09,111.49,12843.0,111.1,111.77,111.09,111.49,12843.0
2022-04-25 11:30:00,111.39,111.65,111.0,111.42,10001.0,111.39,111.65,111.0,111.42,10001.0
2022-04-25 12:00:00,111.49,112.87,111.33,112.8,19567.0,111.49,112.87,111.33,112.8,19567.0
2022-04-25 12:30:00,112.79,113.3,112.6,113.16,13707.0,112.79,113.3,112.6,113.16,13707.0
2022-04-25 13:00:00,113.16,113.58,112.78,113.27,12719.0,113.16,113.58,112.78,113.27,12719.0
2022-04-25 13:30:00,113.29,113.54,112.93,113.05,11277.0,113.29,113.54,112.93,113.05,11277.0
2022-04-25 14:00:00,113.15,114.0,112.89,114.0,13268.0,113.15,114.0,112.89,114.0,13268.0
2022-04-25 14:30:00,114.04,114.64,113.9,114.24,14780.0,114.04,114.64,113.9,114.24,14780.0
2022-04-25 15:00:00,114.22,114.67,113.89,114.67,13306.0,114.22,114.67,113.89,114.67,13306.0
2022-04-25 15:30:00,114.76,115.09,114.42,114.59,71494.0,114.76,115.09,114.42,114.59,71494.0
2022-04-26 09:30:00,113.5,114.32,113.5,114.32,6083.0,113.5,114.32,113.5,114.32,6083.0
2022-04-26 10:00:00,114.32,114.69,113.49,113.83,8940.0,114.32,114.69,113.49,113.83,8940.0
2022-04-26 10:30:00,113.84,113.96,112.6,112.67,7461.0,113.84,113.96,112.6,112.67,7461.0
2022-04-26 11:00:00,112.63,112.86,112.23,112.84,10869.0,112.63,112.86,112.23,112.84,10869.0
2022-04-26 11:30:00,112.94,112.94,112.33,112.34,6688.0,112.94,112.94,112.33,112.34,6688.0
2022-04-26 12:00:00,112.31,113.07,112.28,113.07,11886.0,112.31,113.07,112.28,113.07,11886.0
2022-04-26 12:30:00,113.11,113.21,112.59,113.13,13194.0,113.11,113.21,112.59,113.13,13194.0
2022-04-26 13:00:00,113.06,113.06,111.94,111.94,6602.0,113.06,113.06,111.94,111.94,6602.0
2022-04-26 13:30:00,111.92,112.37,111.83,112.26,27825.0,111.92,112.37,111.83,112.26,27825.0
2022-04-26 14:00:00,112.32,113.16,112.14,113.16,11799.0,112.32,113.16,112.14,113.16,11799.0
2022-04-26 14:30:00,113.11,113.28,112.73,113.19,8869.0,113.11,113.28,112.73,113.19,8869.0
2022-04-26 15:00:00,113.2,113.2,112.43,112.44,9949.0,113.2,113.2,112.43,112.44,9949.0
2022-04-26 15:30:00,112.51,113.23,112.29,112.62,46643.0,112.51,113.23,112.29,112.62,46643.0
2022-04-27 09:30:00,112.5,113.79,112.5,113.34,9933.0,112.5,113.79,112.5,113.34,9933.0
2022-04-27 10:00:00,113.45,113.75,112.17,112.19,12544.0,113.45,113.75,112.17,112.19,12544.0
2022-04-27 10:30:00,112.14,113.02,111.98,112.71,15996.0,112.14,113.02,111.98,112.71,15996.0
2022-04-27 11:00:00,112.76,113.62,112.74,113.62,12648.0,112.76,113.62,112.74,113.62,12648.0
2022-04-27 11:30:00,113.64,113.94,113.48,113.71,8511.0,113.64,113.94,113.48,113.71,8511.0
2022-04-27 12:00:00,113.78,114.47,113.63,114.44,8896.0,113.78,114.47,113.63,114.44,8896.0
2022-04-27 12:30:00,114.5,114.56,114.04,114.27,13025.0,114.5,114.56,114.04,114.27,13025.0
2022-04-27 13:00:00,114.21,114.23,113.34,113.67,13300.0,114.21,114.23,113.34,113.67,13300.0
2022-04-27 13:30:00,113.98,114.02,113.33,114.0,7287.0,113.98,114.02,113.33,114.0,7287.0
2022-04-27 14:00:00,114.02,114.14,113.56,113.6,7674.0,114.02,114.14,113.56,113.6,7674.0
2022-04-27 14:30:00,113.64,113.86,113.04,113.09,8645.0,113.64,113.86,113.04,113.09,8645.0
2022-04-27 15:00:00,113.1,113.32,112.89,113.13,11224.0,113.1,113.32,112.89,113.13,11224.0
2022-04-27 15:30:00,113.14,113.54,112.84,113.02,49454.0,113.14,113.54,112.84,113.02,49454.0
2022-04-28 09:30:00,114.85,116.75,114.25,115.73,20558.0,114.85,116.75,114.25,115.73,20558.0
2022-04-28 10:00:00,115.14,116.11,115.13,115.68,17019.0,115.14,116.11,115.13,115.68,17019.0
2022-04-28 10:30:00,115.73,116.34,115.25,116.28,13174.0,115.73,116.34,115.25,116.28,13174.0
2022-04-28 11:00:00,116.29,117.32,116.29,117.14,16440.0,116.29,117.32,116.29,117.14,16440.0
2022-04-28 11:30:00,117.05,117.23,116.74,117.12,9607.0,117.05,117.23,116.74,117.12,9607.0
2022-04-28 12:00:00,117.1,117.86,116.82,117.65,17822.0,117.1,117.86,116.82,117.65,17822.0
2022-04-28 12:30:00,117.76,118.37,117.73,118.3,11575.0,117.76,118.37,117.73,118.3,11575.0
2022-04-28 13:00:00,118.3,118.43,117.99,118.15,16125.0,118.3,118.43,117.99,118.15,16125.0
2022-04-28 13:30:00,118.13,118.55,118.05,118.44,15256.0,118.13,118.55,118.05,118.44,15256.0
2022-04-28 14:00:00,118.47,119.18,118.26,118.88,17980.0,118.47,119.18,118.26,118.88,17980.0
2022-04-28 14:30:00,118.86,119.08,118.66,118.87,15640.0,118.86,119.08,118.66,118.87,15640.0
2022-04-28 15:00:00,118.83,119.69,118.83,119.64,30783.0,118.83,119.69,118.83,119.64,30783.0
2022-04-28 15:30:00,119.62,119.62,118.92,119.4,76179.0,119.62,119.62,118.92,119.4,76179.0
2022-04-29 09:30:00,118.62,121.73,118.62,121.65,48852.0,118.62,121.73,118.62,121.65,48852.0
2022-04-29 10:00:00,121.45,121.45,120.62,120.9,126650.0,121.45,121.45,120.62,120.9,126650.0
2022-04-29 10:30:00,120.68,121.13,120.36,120.92,74178.0,120.68,121.13,120.36,120.92,74178.0
2022-04-29 11:00:00,120.77,121.04,120.02,120.58,37646.0,120.77,121.04,120.02,120.58,37646.0
2022-04-29 11:30:00,120.59,120.73,119.62,120.01,28981.0,120.59,120.73,119.62,120.01,28981.0
2022-04-29 12:00:00,120.02,120.23,119.54,119.76,11844.0,120.02,120.23,119.54,119.76,11844.0
2022-04-29 12:30:00,119.64,119.95,119.42,119.42,9430.0,119.64,119.95,119.42,119.42,9430.0
2022-04-29 13:00:00,119.45,119.73,119.24,119.59,13036.0,119.45,119.73,119.24,119.59,13036.0
2022-04-29 13:30:00,119.66,119.87,119.31,119.31,9268.0,119.66,119.87,119.31,119.31,9268.0
2022-04-29 14:00:00,119.26,119.26,118.79,119.05,15154.0,119.26,119.26,118.79,119.05,15154.0
2022-04-29 14:30:00,119.07,119.18,118.68,118.9,13349.0,119.07,119.18,118.68,118.9,13349.0
2022-04-29 15:00:00,118.86,118.96,118.51,118.69,12227.0,118.86,118.96,118.51,118.69,12227.0
2022-04-29 15:30:00,118.69,119.1,117.65,117.94,82155.0,118.69,119.1,117.65,117.94,82155.0
2022-05-02 09:30:00,117.16,118.71,116.61,118.27,35901.0,117.16,118.71,116.61,118.27,35901.0
2022-05-02 10:00:00,118.08,118.71,117.27,118.26,36938.0,118.08,118.71,117.27,118.26,36938.0
2022-05-02 10:30:00,118.17,118.62,117.45,117.46,41938.0,118.17,118.62,117.45,117.46,41938.0
2022-05-02 11:00:00,117.46,117.7,116.72,116.91,37360.0,117.46,117.7,116.72,116.91,37360.0
2022-05-02 11:30:00,117.02,117.72,116.69,117.71,10830.0,117.02,117.72,116.69,117.71,10830.0
2022-05-02 12:00:00,117.75,118.2,117.28,117.98,8537.0,117.75,118.2,117.28,117.98,8537.0
2022-05-02 12:30:00,117.98,118.21,117.02,117.13,14254.0,117.98,118.21,117.02,117.13,14254.0
2022-05-02 13:00:00,117.2,117.9,116.99,117.77,22414.0,117.2,117.9,116.99,117.77,22414.0
2022-05-02 13:30:00,117.72,117.93,117.19,117.44,24807.0,117.72,117.93,117.19,117.44,24807.0
2022-05-02 14:00:00,117.39,117.82,116.97,117.29,29266.0,117.39,117.82,116.97,117.29,29266.0
2022-05-02 14:30:00,117.24,118.14,117.12,117.78,38468.0,117.24,118.14,117.12,117.78,38468.0
2022-05-02 15:00:00,117.92,119.5,117.78,119.5,19976.0,117.92,119.5,117.78,119.5,19976.0
2022-05-02 15:30:00,119.56,120.65,119.55,120.0,132834.0,119.56,120.65,119.55,120.0,132834.0
2022-05-03 09:30:00,120.72,121.01,119.24,120.14,22566.0,120.72,121.01,119.24,120.14,22566.0
2022-05-03 10:00:00,120.21,120.4,119.65,120.31,13423.0,120.21,120.4,119.65,120.31,13423.0
2022-05-03 10:30:00,120.36,120.63,119.89,120.09,11765.0,120.36,120.63,119.89,120.09,11765.0
2022-05-03 11:00:00,120.09,120.96,120.02,120.9,105087.0,120.09,120.96,120.02,120.9,105087.0
2022-05-03 11:30:00,120.92,121.36,120.64,121.01,94870.0,120.92,121.36,120.64,121.01,94870.0
2022-05-03 12:00:00,121.0,121.16,120.4,120.47,57223.0,121.0,121.16,120.4,120.47,57223.0
2022-05-03 12:30:00,120.4,120.61,120.19,120.55,13977.0,120.4,120.61,120.19,120.55,13977.0
2022-05-03 13:00:00,120.51,120.63,120.18,120.27,15103.0,120.51,120.63,120.18,120.27,15103.0
2022-05-03 13:30:00,120.39,120.64,120.13,120.38,18743.0,120.39,120.64,120.13,120.38,18743.0
2022-05-03 14:00:00,120.39,120.48,119.39,119.48,14168.0,120.39,120.48,119.39,119.48,14168.0
2022-05-03 14:30:00,119.5,120.12,118.98,120.11,53048.0,119.5,120.12,118.98,120.11,53048.0
2022-05-03 15:00:00,120.16,120.3,119.82,120.12,23243.0,120.16,120.3,119.82,120.12,23243.0
2022-05-03 15:30:00,120.08,120.35,119.59,120.25,99807.0,120.08,120.35,119.59,120.25,99807.0
2022-05-04 09:30:00,120.79,121.41,120.45,120.83,16803.0,120.79,121.41,120.45,120.83,16803.0
2022-05-04 10:00:00,120.75,120.96,120.08,120.56,30344.0,120.75,120.96,120.08,120.56,30344.0
2022-05-04 10:30:00,120.52,121.17,120.48,120.82,24263.0,120.52,121.17,120.48,120.82,24263.0
2022-05-04 11:00:00,120.8,121.23,119.78,119.78,14690.0,120.8,121.23,119.78,119.78,14690.0
2022-05-04 11:30:00,119.91,120.0,119.34,119.82,20613.0,119.91,120.0,119.34,119.82,20613.0
2022-05-04 12:00:00,119.76,120.83,119.66,120.79,16219.0,119.76,120.83,119.66,120.79,16219.0
2022-05-04 12:30:00,120.8,121.22,120.52,120.69,21902.0,120.8,121.22,120.52,120.69,21902.0
2022-05-04 13:00:00,120.73,120.95,120.34,120.41,21540.0,120.73,120.95,120.34,120.41,21540.0
2022-05-04 13:30:00,120.4,120.87,120.19,120.75,26584.0,120.4,120.87,120.19,120.75,26584.0
2022-05-04 14:00:00,120.77,121.23,119.83,120.94,30871.0,120.77,121.23,119.83,120.94,30871.0
2022-05-04 14:30:00,121.05,122.46,119.69,122.46,35906.0,121.05,122.46,119.69,122.46,35906.0
2022-05-04 15:00:00,122.37,123.64,122.3,123.54,37327.0,122.37,123.64,122.3,123.54,37327.0
2022-05-04 15:30:00,123.64,124.71,123.49,124.66,108993.0,123.64,124.71,123.49,124.66,108993.0
2022-05-05 09:30:00,122.84,124.46,121.65,123.73,15075.0,122.84,124.46,121.65,123.73,15075.0
2022-05-05 10:00:00,123.56,125.19,123.32,125.15,44083.0,123.56,125.19,123.32,125.15,44083.0
2022-05-05 10:30:00,125.19,127.1,124.99,126.97,107949.0,125.19,127.1,124.99,126.97,107949.0
2022-05-05 11:00:00,126.98,127.53,124.97,125.32,51923.0,126.98,127.53,124.97,125.32,51923.0
2022-05-05 11:30:00,125.3,125.88,123.77,124.12,18025.0,125.3,125.88,123.77,124.12,18025.0
2022-05-05 12:00:00,124.05,124.74,123.72,124.35,17583.0,124.05,124.74,123.72,124.35,17583.0
2022-05-05 12:30:00,124.24,125.24,124.07,125.1,13311.0,124.24,125.24,124.07,125.1,13311.0
2022-05-05 13:00:00,125.36,126.3,125.2,125.63,20733.0,125.36,126.3,125.2,125.63,20733.0
2022-05-05 13:30:00,125.6,126.08,124.69,124.95,13898.0,125.6,126.08,124.69,124.95,13898.0
2022-05-05 14:00:00,124.88,125.26,124.1,124.15,16130.0,124.88,125.26,124.1,124.15,16130.0
2022-05-05 14:30:00,124.19,124.54,123.82,124.0,14676.0,124.19,124.54,123.82,124.0,14676.0
2022-05-05 15:00:00,124.0,124.0,123.14,123.35,20948.0,124.0,124.0,123.14,123.35,20948.0
2022-05-05 15:30:00,123.19,124.62,123.1,124.47,77646.0,123.19,124.62,123.1,124.47,77646.0
2022-05-06 09:30:00,127.0,127.0,124.13,125.02,42228.0,127.0,127.0,124.13,125.02,42228.0
2022-05-06 10:00:00,125.02,125.73,124.33,125.35,97568.0,125.02,125.73,124.33,125.35,97568.0
2022-05-06 10:30:00,124.96,125.52,124.21,125.32,24584.0,124.96,125.52,124.21,125.32,24584.0
2022-05-06 11:00:00,125.15,126.38,124.91,126.04,23700.0,125.15,126.38,124.91,126.04,23700.0
2022-05-06 11:30:00,126.0,126.19,124.62,124.8,22754.0,126.0,126.19,124.62,124.8,22754.0
2022-05-06 12:00:00,124.7,125.89,124.5,125.55,21687.0,124.7,125.89,124.5,125.55,21687.0
2022-05-06 12:30:00,125.64,126.12,125.23,126.03,30069.0,125.64,126.12,125.23,126.03,30069.0
2022-05-06 13:00:00,126.04,126.26,125.09,125.4,25806.0,126.04,126.26,125.09,125.4,25806.0
2022-05-06 13:30:00,125.4,125.86,125.12,125.36,23984.0,125.4,125.86,125.12,125.36,23984.0
2022-05-06 14:00:00,125.29,125.61,124.86,124.89,25295.0,125.29,125.61,124.86,124.89,25295.0
2022-05-06 14:30:00,124.93,125.18,124.36,124.74,22971.0,124.93,125.18,124.36,124.74,22971.0
2022-05-06 15:00:00,124.74,124.89,123.98,124.24,31456.0,124.74,124.89,123.98,124.24,31456.0
2022-05-06 15:30:00,124.25,125.42,124.24,124.85,116337.0,124.25,125.42,124.24,124.85,116337.0
2022-05-09 09:30:00,123.99,126.95,123.86,126.76,29295.0,123.99,126.95,123.86,126.76,29295.0
2022-05-09 10:00:00,126.86,127.91,126.7,127.06,34873.0,126.86,127.91,126.7,127.06,34873.0
2022-05-09 10:30:00,127.28,127.28,126.41,126.75,30845.0,127.28,127.28,126.41,126.75,30845.0
2022-05-09 11:00:00,126.64,126.9,125.03,125.3,41527.0,126.64,126.9,125.03,125.3,41527.0
2022-05-09 11:30:00,125.26,125.34,124.74,124.87,27868.0,125.26,125.34,124.74,124.87,27868.0
2022-05-09 12:00:00,124.76,125.41,124.7,124.95,57143.0,124.76,125.41,124.7,124.95,57143.0
2022-05-09 12:30:00,125.15,126.16,124.54,124.6,19826.0,125.15,126.16,124.54,124.6,19826.0
2022-05-09 13:00:00,124.55,124.87,124.34,124.77,23689.0,124.55,124.87,124.34,124.77,23689.0
2022-05-09 13:30:00,124.81,125.14,124.35,124.7,27667.0,124.81,125.14,124.35,124.7,27667.0
2022-05-09 14:00:00,124.85,125.45,124.6,125.17,23282.0,124.85,125.45,124.6,125.17,23282.0
2022-05-09 14:30:00,125.05,125.83,124.78,125.65,29014.0,125.05,125.83,124.78,125.65,29014.0
2022-05-09 15:00:00,125.75,125.97,124.82,124.89,43365.0,125.75,125.97,124.82,124.89,43365.0
2022-05-09 15:30:00,124.82,125.1,124.32,124.68,117071.0,124.82,125.1,124.32,124.68,117071.0
2022-05-10 09:30:00,124.78,125.61,123.52,123.76,23232.0,124.78,125.61,123.52,123.76,23232.0
2022-05-10 10:00:00,123.93,124.99,123.12,124.98,24566.0,123.93,124.99,123.12,124.98,24566.0
2022-05-10 10:30:00,124.92,125.0,123.76,124.36,16504.0,124.92,125.0,123.76,124.36,16504.0
2022-05-10 11:00:00,124.29,124.76,123.53,124.02,53180.0,124.29,124.76,123.53,124.02,53180.0
2022-05-10 11:30:00,124.09,124.67,123.39,123.7,27171.0,124.09,124.67,123.39,123.7,27171.0
2022-05-10 12:00:00,123.71,124.03,123.21,123.38,16615.0,123.71,124.03,123.21,123.38,16615.0
2022-05-10 12:30:00,123.4,123.46,122.77,122.95,14881.0,123.4,123.46,122.77,122.95,14881.0
2022-05-10 13:00:00,123.0,123.67,122.51,123.35,28302.0,123.0,123.67,122.51,123.35,28302.0
2022-05-10 13:30:00,123.35,124.78,123.35,124.72,32474.0,123.35,124.78,123.35,124.72,32474.0
2022-05-10 14:00:00,124.76,125.55,124.54,124.9,17474.0,124.76,125.55,124.54,124.9,17474.0
2022-05-10 14:30:00,124.99,124.99,124.14,124.67,41815.0,124.99,124.99,124.14,124.67,41815.0
2022-05-10 15:00:00,124.66,125.76,124.44,124.85,34870.0,124.66,125.76,124.44,124.85,34870.0
2022-05-10 15:30:00,124.68,124.69,123.35,123.74,110765.0,124.68,124.69,123.35,123.74,110765.0
2022-05-11 09:30:00,123.79,125.51,123.46,125.51,13544.0,123.79,125.51,123.46,125.51,13544.0
2022-05-11 10:00:00,125.45,126.22,124.96,126.18,16893.0,125.45,126.22,124.96,126.18,16893.0
2022-05-11 10:30:00,126.07,127.06,125.67,126.02,21337.0,126.07,127.06,125.67,126.02,21337.0
2022-05-11 11:00:00,125.86,126.12,125.17,125.94,18096.0,125.86,126.12,125.17,125.94,18096.0
2022-05-11 11:30:00,126.04,126.82,125.99,126.79,18803.0,126.04,126.82,125.99,126.79,18803.0
2022-05-11 12:00:00,126.66,126.76,125.7,125.7,17884.0,126.66,126.76,125.7,125.7,17884.0
2022-05-11 12:30:00,125.59,125.71,125.05,125.14,15738.0,125.59,125.71,125.05,125.14,15738.0
2022-05-11 13:00:00,125.13,125.25,124.54,124.61,25120.0,125.13,125.25,124.54,124.61,25120.0
2022-05-11 13:30:00,124.58,124.94,124.32,124.71,22130.0,124.58,124.94,124.32,124.71,22130.0
2022-05-11 14:00:00,124.83,126.09,124.83,125.78,34350.0,124.83,126.09,124.83,125.78,34350.0
2022-05-11 14:30:00,125.73,126.34,125.41,125.46,40216.0,125.73,126.34,125.41,125.46,40216.0
2022-05-11 15:00:00,125.49,125.49,123.75,124.49,60867.0,125.49,125.49,123.75,124.49,60867.0
2022-05-11 15:30:00,124.46,124.62,123.13,123.19,68733.0,124.46,124.62,123.13,123.19,68733.0
2022-05-12 09:30:00,122.67,123.76,122.67,123.47,12279.0,122.67,123.76,122.67,123.47,12279.0
2022-05-12 10:00:00,123.16,124.06,122.79,122.81,13393.0,123.16,124.06,122.79,122.81,13393.0
2022-05-12 10:30:00,122.94,122.97,121.75,121.93,31583.0,122.94,122.97,121.75,121.93,31583.0
2022-05-12 11:00:00,122.0,122.2,121.44,121.52,20439.0,122.0,122.2,121.44,121.52,20439.0
2022-05-12 11:30:00,121.49,122.11,120.84,120.84,17318.0,121.49,122.11,120.84,120.84,17318.0
2022-05-12 12:00:00,120.88,121.69,120.59,121.69,20526.0,120.88,121.69,120.59,121.69,20526.0
2022-05-12 12:30:00,121.77,122.17,121.56,121.9,20716.0,121.77,122.17,121.56,121.9,20716.0
2022-05-12 13:00:00,121.9,121.92,120.94,121.26,13149.0,121.9,121.92,120.94,121.26,13149.0
2022-05-12 13:30:00,121.23,121.39,120.05,120.14,16788.0,121.23,121.39,120.05,120.14,16788.0
2022-05-12 14:00:00,120.22,120.54,119.93,120.18,26892.0,120.22,120.54,119.93,120.18,26892.0
2022-05-12 14:30:00,120.2,120.45,119.82,120.2,19009.0,120.2,120.45,119.82,120.2,19009.0
2022-05-12 15:00:00,120.46,121.67,120.04,121.15,47087.0,120.46,121.67,120.04,121.15,47087.0
2022-05-12 15:30:00,121.4,122.18,121.31,122.1,74820.0,121.4,122.18,121.31,122.1,74820.0
2022-05-13 09:30:00,123.0,124.27,122.79,124.27,16320.0,123.0,124.27,122.79,124.27,16320.0
2022-05-13 10:00:00,124.48,124.8,124.21,124.47,27852.0,124.48,124.8,124.21,124.47,27852.0
2022-05-13 10:30:00,124.5,125.07,124.24,125.07,56186.0,124.5,125.07,124.24,125.07,56186.0
2022-05-13 11:00:00,125.01,125.52,124.94,125.36,18719.0,125.01,125.52,124.94,125.36,18719.0
2022-05-13 11:30:00,125.35,125.37,124.56,124.97,22411.0,125.35,125.37,124.56,124.97,22411.0
2022-05-13 12:00:00,125.02,126.09,124.96,125.68,29793.0,125.02,126.09,124.96,125.68,29793.0
2022-05-13 12:30:00,125.71,125.85,124.64,125.18,43593.0,125.71,125.85,124.64,125.18,43593.0
2022-05-13 13:00:00,125.44,125.44,124.97,125.05,18161.0,125.44,125.44,124.97,125.05,18161.0
2022-05-13 13:30:00,125.01,125.03,124.48,124.48,17724.0,125.01,125.03,124.48,124.48,17724.0
2022-05-13 14:00:00,124.53,124.53,123.55,124.01,28547.0,124.53,124.53,123.55,124.01,28547.0
2022-05-13 14:30:00,124.01,124.56,123.88,124.5,27429.0,124.01,124.56,123.88,124.5,27429.0
2022-05-13 15:00:00,124.51,125.03,124.5,124.96,37956.0,124.51,125.03,124.5,124.96,37956.0
2022-05-13 15:30:00,125.0,125.53,124.63,125.13,89936.0,125.0,125.53,124.63,125.13,89936.0
2022-05-16 09:30:00,124.3,125.05,122.68,123.59,9994.0,124.3,125.05,122.68,123.59,9994.0
2022-05-16 10:00:00,123.57,125.01,123.56,125.01,12659.0,123.57,125.01,123.56,125.01,12659.0
2022-05-16 10:30:00,125.01,125.01,123.66,123.69,9415.0,125.01,125.01,123.66,123.69,9415.0
2022-05-16 11:00:00,123.56,123.94,123.2,123.47,23642.0,123.56,123.94,123.2,123.47,23642.0
2022-05-16 11:30:00,123.51,124.88,123.51,124.88,9025.0,123.51,124.88,123.51,124.88,9025.0
2022-05-16 12:00:00,124.89,125.23,124.12,124.48,36373.0,124.89,125.23,124.12,124.48,36373.0
2022-05-16 12:30:00,124.38,124.4,123.55,123.58,54992.0,124.38,124.4,123.55,123.58,54992.0
2022-05-16 13:00:00,123.61,124.7,123.55,124.68,42906.0,123.61,124.7,123.55,124.68,42906.0
2022-05-16 13:30:00,124.71,125.13,124.4,124.78,19034.0,124.71,125.13,124.4,124.78,19034.0
2022-05-16 14:00:00,124.78,125.45,124.65,125.35,11179.0,124.78,125.45,124.65,125.35,11179.0
2022-05-16 14:30:00,125.3,125.33,124.99,125.28,14500.0,125.3,125.33,124.99,125.28,14500.0
2022-05-16 15:00:00,125.27,125.38,124.66,124.72,15586.0,125.27,125.38,124.66,124.72,15586.0
2022-05-16 15:30:00,124.69,124.92,124.18,124.46,60267.0,124.69,124.92,124.18,124.46,60267.0
2022-05-17 09:30:00,126.58,127.44,125.8,126.05,29329.0,126.58,127.44,125.8,126.05,29329.0
2022-05-17 10:00:00,126.17,126.85,125.9,125.91,35383.0,126.17,126.85,125.9,125.91,35383.0
2022-05-17 10:30:00,125.95,125.96,125.14,125.55,34309.0,125.95,125.96,125.14,125.55,34309.0
2022-05-17 11:00:00,125.63,126.53,125.18,126.46,46065.0,125.63,126.53,125.18,126.46,46065.0
2022-05-17 11:30:00,126.43,126.64,126.15,126.3,13698.0,126.43,126.64,126.15,126.3,13698.0
2022-05-17 12:00:00,126.3,126.72,126.01,126.54,11772.0,126.3,126.72,126.01,126.54,11772.0
2022-05-17 12:30:00,126.63,126.82,126.55,126.61,17110.0,126.63,126.82,126.55,126.61,17110.0
2022-05-17 13:00:00,126.63,126.79,126.39,126.76,23198.0,126.63,126.79,126.39,126.76,23198.0
2022-05-17 13:30:00,126.86,127.27,126.86,127.09,18484.0,126.86,127.27,126.86,127.09,18484.0
2022-05-17 14:00:00,127.08,127.45,126.39,126.69,22832.0,127.08,127.45,126.39,126.69,22832.0
2022-05-17 14:30:00,126.7,127.15,126.25,127.06,35265.0,126.7,127.15,126.25,127.06,35265.0
2022-05-17 15:00:00,127.09,127.94,127.08,127.84,33627.0,127.09,127.94,127.08,127.84,33627.0
2022-05-17 15:30:00,127.84,127.87,126.94,127.42,113897.0,127.84,127.87,126.94,127.42,113897.0
2022-05-18 09:30:00,125.9,127.03,125.78,126.57,19067.0,125.9,127.03,125.78,126.57,19067.0
2022-05-18 10:00:00,126.56,126.85,126.24,126.51,29882.0,126.56,126.85,126.24,126.51,29882.0
2022-05-18 10:30:00,126.41,126.49,125.86,126.06,19054.0,126.41,126.49,125.86,126.06,19054.0
2022-05-18 11:00:00,126.08,126.08,124.53,124.58,14558.0,126.08,126.08,124.53,124.58,14558.0
2022-05-18 11:30:00,124.56,125.06,124.17,124.23,15985.0,124.56,125.06,124.17,124.23,15985.0
2022-05-18 12:00:00,124.15,124.5,123.72,123.94,18987.0,124.15,124.5,123.72,123.94,18987.0
2022-05-18 12:30:00,123.95,124.65,123.67,124.37,26667.0,123.95,124.65,123.67,124.37,26667.0
2022-05-18 13:00:00,124.34,124.65,124.06,124.39,30352.0,124.34,124.65,124.06,124.39,30352.0
2022-05-18 13:30:00,124.31,124.78,123.89,123.98,30147.0,124.31,124.78,123.89,123.98,30147.0
2022-05-18 14:00:00,123.97,124.63,123.86,124.55,25890.0,123.97,124.63,123.86,124.55,25890.0
2022-05-18 14:30:00,124.53,124.57,123.1,123.16,36831.0,124.53,124.57,123.1,123.16,36831.0
2022-05-18 15:00:00,123.33,123.44,122.77,122.82,42390.0,123.33,123.44,122.77,122.82,42390.0
2022-05-18 15:30:00,122.87,123.6,122.58,122.78,104682.0,122.87,123.6,122.58,122.78,104682.0
2022-05-19 09:30:00,122.54,123.5,122.0,122.27,40496.0,122.54,123.5,122.0,122.27,40496.0
2022-05-19 10:00:00,122.57,124.0,122.46,123.01,19009.0,122.57,124.0,122.46,123.01,19009.0
2022-05-19 10:30:00,122.94,123.43,122.0,122.36,21269.0,122.94,123.43,122.0,122.36,21269.0
2022-05-19 11:00:00,122.46,123.12,122.13,122.8,14563.0,122.46,123.12,122.13,122.8,14563.0
2022-05-19 11:30:00,122.97,124.19,122.97,123.42,12989.0,122.97,124.19,122.97,123.42,12989.0
2022-05-19 12:00:00,123.45,123.77,122.94,123.5,14651.0,123.45,123.77,122.94,123.5,14651.0
2022-05-19 12:30:00,123.51,123.51,122.81,123.39,9353.0,123.51,123.51,122.81,123.39,9353.0
2022-05-19 13:00:00,123.36,123.95,122.86,123.95,13034.0,123.36,123.95,122.86,123.95,13034.0
2022-05-19 13:30:00,123.92,124.37,123.22,124.1,15359.0,123.92,124.37,123.22,124.1,15359.0
2022-05-19 14:00:00,124.12,124.12,123.19,123.19,19328.0,124.12,124.12,123.19,123.19,19328.0
2022-05-19 14:30:00,123.24,124.12,123.07,124.09,22917.0,123.24,124.12,123.07,124.09,22917.0
2022-05-19 15:00:00,124.09,124.49,123.39,123.46,27928.0,124.09,124.49,123.39,123.46,27928.0
2022-05-19 15:30:00,123.35,123.82,122.73,122.81,82908.0,123.35,123.82,122.73,122.81,82908.0
2022-05-20 09:30:00,123.55,124.11,122.37,122.59,21221.0,123.55,124.11,122.37,122.59,21221.0
2022-05-20 10:00:00,122.39,122.46,121.39,121.66,21891.0,122.39,122.46,121.39,121.66,21891.0
2022-05-20 10:30:00,121.54,121.65,120.01,120.01,29335.0,121.54,121.65,120.01,120.01,29335.0
2022-05-20 11:00:00,120.08,120.31,118.95,118.97,30556.0,120.08,120.31,118.95,118.97,30556.0
2022-05-20 11:30:00,119.0,119.33,118.49,118.58,24247.0,119.0,119.33,118.49,118.58,24247.0
2022-05-20 12:00:00,118.55,118.55,117.53,117.7,21932.0,118.55,118.55,117.53,117.7,21932.0
2022-05-20 12:30:00,117.64,117.68,116.73,117.06,19213.0,117.64,117.68,116.73,117.06,19213.0
2022-05-20 13:00:00,116.97,117.11,116.45,116.45,20746.0,116.97,117.11,116.45,116.45,20746.0
2022-05-20 13:30:00,116.45,116.96,116.34,116.54,16108.0,116.45,116.96,116.34,116.54,16108.0
2022-05-20 14:00:00,116.54,116.71,115.77,116.07,31260.0,116.54,116.71,115.77,116.07,31260.0
2022-05-20 14:30:00,116.05,116.51,115.75,116.3,62919.0,116.05,116.51,115.75,116.3,62919.0
2022-05-20 15:00:00,116.3,117.28,116.08,117.26,53657.0,116.3,117.28,116.08,117.26,53657.0
2022-05-20 15:30:00,117.23,118.4,117.04,118.31,163793.0,117.23,118.4,117.04,118.31,163793.0
2022-05-23 09:30:00,118.6,120.12,118.54,119.26,15989.0,118.6,120.12,118.54,119.26,15989.0
2022-05-23 10:00:00,119.37,119.64,118.85,119.57,9848.0,119.37,119.64,118.85,119.57,9848.0
2022-05-23 10:30:00,119.61,119.96,119.22,119.38,9389.0,119.61,119.96,119.22,119.38,9389.0
2022-05-23 11:00:00,119.45,120.49,119.45,120.49,9674.0,119.45,120.49,119.45,120.49,9674.0
2022-05-23 11:30:00,120.38,120.71,120.02,120.19,9710.0,120.38,120.71,120.02,120.19,9710.0
2022-05-23 12:00:00,120.12,120.21,119.42,119.42,7681.0,120.12,120.21,119.42,119.42,7681.0
2022-05-23 12:30:00,119.45,119.65,119.03,119.29,7972.0,119.45,119.65,119.03,119.29,7972.0
2022-05-23 13:00:00,119.31,119.56,118.56,119.23,9936.0,119.31,119.56,118.56,119.23,9936.0
2022-05-23 13:30:00,119.12,119.63,119.03,119.47,9497.0,119.12,119.63,119.03,119.47,9497.0
2022-05-23 14:00:00,119.55,119.7,119.22,119.68,18663.0,119.55,119.7,119.22,119.68,18663.0
2022-05-23 14:30:00,119.64,119.69,119.06,119.13,15132.0,119.64,119.69,119.06,119.13,15132.0
2022-05-23 15:00:00,119.2,119.57,118.83,118.99,21071.0,119.2,119.57,118.83,118.99,21071.0
2022-05-23 15:30:00,118.99,119.13,117.92,118.66,108111.0,118.99,119.13,117.92,118.66,108111.0
2022-05-24 09:30:00,117.59,118.38,115.77,115.98,17995.0,117.59,118.38,115.77,115.98,17995.0
2022-05-24 10:00:00,115.71,115.71,114.2,114.4,29302.0,115.71,115.71,114.2,114.4,29302.0
2022-05-24 10:30:00,114.45,114.65,113.59,113.86,16243.0,114.45,114.65,113.59,113.86,16243.0
2022-05-24 11:00:00,113.88,114.06,112.88,113.06,12077.0,113.88,114.06,112.88,113.06,12077.0
2022-05-24 11:30:00,113.08,113.87,112.85,113.63,12883.0,113.08,113.87,112.85,113.63,12883.0
2022-05-24 12:00:00,113.59,114.26,113.43,113.65,10292.0,113.59,114.26,113.43,113.65,10292.0
2022-05-24 12:30:00,113.65,113.73,113.07,113.31,16255.0,113.65,113.73,113.07,113.31,16255.0
2022-05-24 13:00:00,113.29,113.39,112.68,113.39,11128.0,113.29,113.39,112.68,113.39,11128.0
2022-05-24 13:30:00,113.34,113.68,112.94,113.41,32813.0,113.34,113.68,112.94,113.41,32813.0
2022-05-24 14:00:00,113.5,113.96,113.13,113.76,40122.0,113.5,113.96,113.13,113.76,40122.0
2022-05-24 14:30:00,113.72,113.85,112.74,113.02,18348.0,113.72,113.85,112.74,113.02,18348.0
2022-05-24 15:00:00,113.01,113.86,113.0,113.78,23759.0,113.01,113.86,113.0,113.78,23759.0
2022-05-24 15:30:00,113.77,114.75,113.72,114.03,178325.0,113.77,114.75,113.72,114.03,178325.0
2022-05-25 09:30:00,113.15,115.46,113.15,114.27,14844.0,113.15,115.46,113.15,114.27,14844.0
2022-05-25 10:00:00,114.6,115.21,114.3,115.1,8489.0,114.6,115.21,114.3,115.1,8489.0
2022-05-25 10:30:00,115.3,115.7,114.95,115.04,11417.0,115.3,115.7,114.95,115.04,11417.0
2022-05-25 11:00:00,114.96,115.29,114.59,115.29,18489.0,114.96,115.29,114.59,115.29,18489.0
2022-05-25 11:30:00,115.23,115.45,114.57,115.34,16242.0,115.23,115.45,114.57,115.34,16242.0
2022-05-25 12:00:00,115.38,115.6,114.73,114.97,22211.0,115.38,115.6,114.73,114.97,22211.0
2022-05-25 12:30:00,114.95,115.48,114.84,115.48,18434.0,114.95,115.48,114.84,115.48,18434.0
2022-05-25 13:00:00,115.48,115.49,114.9,115.3,14214.0,115.48,115.49,114.9,115.3,14214.0
2022-05-25 13:30:00,115.36,115.52,115.18,115.29,12380.0,115.36,115.52,115.18,115.29,12380.0
2022-05-25 14:00:00,115.26,116.17,115.07,116.07,28875.0,115.26,116.17,115.07,116.07,28875.0
2022-05-25 14:30:00,116.06,116.58,116.06,116.57,25905.0,116.06,116.58,116.06,116.57,25905.0
2022-05-25 15:00:00,116.6,117.06,116.56,117.01,26520.0,116.6,117.06,116.56,117.01,26520.0
2022-05-25 15:30:00,117.07,117.11,115.97,116.44,122875.0,117.07,117.11,115.97,116.44,122875.0
2022-05-26 09:30:00,116.36,118.99,116.36,118.87,15541.0,116.36,118.99,116.36,118.87,15541.0
2022-05-26 10:00:00,118.74,119.13,118.62,118.63,11979.0,118.74,119.13,118.62,118.63,11979.0
2022-05-26 10:30:00,118.67,118.73,117.84,118.04,13722.0,118.67,118.73,117.84,118.04,13722.0
2022-05-26 11:00:00,118.1,118.59,118.1,118.56,14685.0,118.1,118.59,118.1,118.56,14685.0
2022-05-26 11:30:00,118.6,118.69,118.33,118.42,16047.0,118.6,118.69,118.33,118.42,16047.0
2022-05-26 12:00:00,118.42,119.18,118.39,119.14,8572.0,118.42,119.18,118.39,119.14,8572.0
2022-05-26 12:30:00,119.14,119.27,118.98,119.22,14620.0,119.14,119.27,118.98,119.22,14620.0
2022-05-26 13:00:00,119.24,119.36,118.75,118.9,18931.0,119.24,119.36,118.75,118.9,18931.0
2022-05-26 13:30:00,118.88,119.26,118.84,119.21,18770.0,118.88,119.26,118.84,119.21,18770.0
2022-05-26 14:00:00,119.23,119.33,118.99,119.11,16952.0,119.23,119.33,118.99,119.11,16952.0
2022-05-26 14:30:00,119.17,119.25,118.93,119.23,11256.0,119.17,119.25,118.93,119.23,11256.0
2022-05-26 15:00:00,119.13,119.19,118.9,119.15,16326.0,119.13,119.19,118.9,119.15,16326.0
2022-05-26 15:30:00,119.15,119.61,118.99,119.21,89027.0,119.15,119.61,118.99,119.21,89027.0
2022-05-27 09:30:00,119.89,121.12,119.75,120.56,17879.0,119.89,121.12,119.75,120.56,17879.0
2022-05-27 10:00:00,120.47,120.7,120.17,120.17,25401.0,120.47,120.7,120.17,120.17,25401.0
2022-05-27 10:30:00,120.21,120.24,119.67,119.92,26063.0,120.21,120.24,119.67,119.92,26063.0
2022-05-27 11:00:00,119.89,120.43,119.89,120.3,28013.0,119.89,120.43,119.89,120.3,28013.0
2022-05-27 11:30:00,120.3,120.64,120.23,120.3,17916.0,120.3,120.64,120.23,120.3,17916.0
2022-05-27 12:00:00,120.37,120.77,120.34,120.77,20549.0,120.37,120.77,120.34,120.77,20549.0
2022-05-27 12:30:00,120.75,120.81,120.24,120.38,23144.0,120.75,120.81,120.24,120.38,23144.0
2022-05-27 13:00:00,120.41,120.47,120.23,120.28,15620.0,120.41,120.47,120.23,120.28,15620.0
2022-05-27 13:30:00,120.34,120.42,120.0,120.23,27520.0,120.34,120.42,120.0,120.23,27520.0
2022-05-27 14:00:00,120.19,120.46,120.18,120.24,17329.0,120.19,120.46,120.18,120.24,17329.0
2022-05-27 14:30:00,120.23,120.47,120.16,120.39,12968.0,120.23,120.47,120.16,120.39,12968.0
2022-05-27 15:00:00,120.42,120.68,120.39,120.62,20246.0,120.42,120.68,120.39,120.62,20246.0
2022-05-27 15:30:00,120.64,121.34,120.56,121.27,64336.0,120.64,121.34,120.56,121.27,64336.0
2022-05-31 09:30:00,120.11,120.37,118.75,119.75,34082.0,120.11,120.37,118.75,119.75,34082.0
2022-05-31 10:00:00,119.63,122.08,119.6,121.8,30005.0,119.63,122.08,119.6,121.8,30005.0
2022-05-31 10:30:00,121.77,122.03,121.24,121.6,21608.0,121.77,122.03,121.24,121.6,21608.0
2022-05-31 11:00:00,121.51,121.83,121.03,121.57,16068.0,121.51,121.83,121.03,121.57,16068.0
2022-05-31 11:30:00,121.42,122.04,121.37,121.86,18776.0,121.42,122.04,121.37,121.86,18776.0
2022-05-31 12:00:00,121.83,122.11,121.6,121.83,13579.0,121.83,122.11,121.6,121.83,13579.0
2022-05-31 12:30:00,121.84,122.35,121.75,122.22,15388.0,121.84,122.35,121.75,122.22,15388.0
2022-05-31 13:00:00,122.2,122.58,121.95,122.37,29493.0,122.2,122.58,121.95,122.37,29493.0
2022-05-31 13:30:00,122.35,123.67,122.33,123.67,27162.0,122.35,123.67,122.33,123.67,27162.0
2022-05-31 14:00:00,123.61,123.61,123.05,123.55,23177.0,123.61,123.61,123.05,123.55,23177.0
2022-05-31 14:30:00,123.58,123.58,122.43,122.7,26385.0,123.58,123.58,122.43,122.7,26385.0
2022-05-31 15:00:00,122.7,122.93,122.3,122.62,35559.0,122.7,122.93,122.3,122.62,35559.0
2022-05-31 15:30:00,122.62,122.82,120.6,120.69,318774.0,122.62,122.82,120.6,120.69,318774.0
2022-06-01 09:30:00,121.19,122.02,119.92,120.24,17053.0,121.19,122.02,119.92,120.24,17053.0
2022-06-01 10:00:00,120.24,120.71,119.68,119.77,19480.0,120.24,120.71,119.68,119.77,19480.0
2022-06-01 10:30:00,119.74,119.91,119.46,119.82,14470.0,119.74,119.91,119.46,119.82,14470.0
2022-06-01 11:00:00,119.84,119.84,118.86,119.22,14677.0,119.84,119.84,118.86,119.22,14677.0
2022-06-01 11:30:00,119.18,119.43,118.89,118.93,35430.0,119.18,119.43,118.89,118.93,35430.0
2022-06-01 12:00:00,118.92,119.37,118.82,119.24,15820.0,118.92,119.37,118.82,119.24,15820.0
2022-06-01 12:30:00,119.29,119.56,118.95,119.14,11695.0,119.29,119.56,118.95,119.14,11695.0
2022-06-01 13:00:00,119.11,120.31,119.11,120.18,15524.0,119.11,120.31,119.11,120.18,15524.0
2022-06-01 13:30:00,120.14,120.3,119.93,120.22,16149.0,120.14,120.3,119.93,120.22,16149.0
2022-06-01 14:00:00,120.25,120.76,120.16,120.71,20205.0,120.25,120.76,120.16,120.71,20205.0
2022-06-01 14:30:00,120.68,120.81,120.3,120.4,12223.0,120.68,120.81,120.3,120.4,12223.0
2022-06-01 15:00:00,120.42,120.74,120.27,120.48,32677.0,120.42,120.74,120.27,120.48,32677.0
2022-06-01 15:30:00,120.48,120.61,119.84,119.93,78554.0,120.48,120.61,119.84,119.93,78554.0
2022-06-02 09:30:00,120.21,120.93,119.81,120.84,41919.0,120.21,120.93,119.81,120.84,41919.0
2022-06-02 10:00:00,121.13,121.7,120.83,121.12,19545.0,121.13,121.7,120.83,121.12,19545.0
2022-06-02 10:30:00,121.11,121.4,120.78,121.08,18872.0,121.11,121.4,120.78,121.08,18872.0
2022-06-02 11:00:00,120.99,121.77,120.88,121.69,12289.0,120.99,121.77,120.88,121.69,12289.0
2022-06-02 11:30:00,121.59,122.26,121.43,121.91,12794.0,121.59,122.26,121.43,121.91,12794.0
2022-06-02 12:00:00,121.97,122.56,121.95,122.5,17583.0,121.97,122.56,121.95,122.5,17583.0
2022-06-02 12:30:00,122.43,122.62,122.12,122.27,14625.0,122.43,122.62,122.12,122.27,14625.0
2022-06-02 13:00:00,122.3,122.54,121.87,122.01,30586.0,122.3,122.54,121.87,122.01,30586.0
2022-06-02 13:30:00,121.93,122.65,121.85,122.51,53291.0,121.93,122.65,121.85,122.51,53291.0
2022-06-02 14:00:00,122.5,122.59,122.06,122.27,75950.0,122.5,122.59,122.06,122.27,75950.0
2022-06-02 14:30:00,122.23,122.93,122.23,122.62,21434.0,122.23,122.93,122.23,122.62,21434.0
2022-06-02 15:00:00,122.64,123.05,122.36,122.77,59016.0,122.64,123.05,122.36,122.77,59016.0
2022-06-02 15:30:00,122.72,123.4,122.67,123.38,165759.0,122.72,123.4,122.67,123.38,165759.0
2022-06-03 09:30:00,122.81,122.86,121.54,122.12,26920.0,122.81,122.86,121.54,122.12,26920.0
2022-06-03 10:00:00,122.09,122.93,121.92,122.48,30628.0,122.09,122.93,121.92,122.48,30628.0
2022-06-03 10:30:00,122.16,122.47,121.54,122.29,26916.0,122.16,122.47,121.54,122.29,26916.0
2022-06-03 11:00:00,122.22,122.23,121.69,121.76,9927.0,122.22,122.23,121.69,121.76,9927.0
2022-06-03 11:30:00,121.68,122.36,121.68,121.96,10634.0,121.68,122.36,121.68,121.96,10634.0
2022-06-03 12:00:00,121.99,122.24,121.66,122.1,21873.0,121.99,122.24,121.66,122.1,21873.0
2022-06-03 12:30:00,122.2,122.33,121.84,122.33,8778.0,122.2,122.33,121.84,122.33,8778.0
2022-06-03 13:00:00,122.33,122.66,122.15,122.4,10274.0,122.33,122.66,122.15,122.4,10274.0
2022-06-03 13:30:00,122.45,122.45,121.92,121.99,15850.0,122.45,122.45,121.92,121.99,15850.0
2022-06-03 14:00:00,121.93,122.42,121.89,122.26,18407.0,121.93,122.42,121.89,122.26,18407.0
2022-06-03 14:30:00,122.37,122.37,121.87,122.24,16398.0,122.37,122.37,121.87,122.24,16398.0
2022-06-03 15:00:00,122.27,122.34,121.79,122.31,20760.0,122.27,122.34,121.79,122.31,20760.0
2022-06-03 15:30:00,122.28,122.28,121.79,122.0,67232.0,122.28,122.28,121.79,122.0,67232.0
2022-06-06 09:30:00,122.81,124.35,122.44,124.27,11760.0,122.81,124.35,122.44,124.27,11760.0
2022-06-06 10:00:00,124.45,124.69,123.81,123.97,5847.0,124.45,124.69,123.81,123.97,5847.0
2022-06-06 10:30:00,123.92,123.92,123.33,123.41,4524.0,123.92,123.92,123.33,123.41,4524.0
2022-06-06 11:00:00,123.53,123.53,122.7,123.0,9694.0,123.53,123.53,122.7,123.0,9694.0
2022-06-06 11:30:00,123.1,123.25,122.96,123.2,6623.0,123.1,123.25,122.96,123.2,6623.0
2022-06-06 12:00:00,123.19,123.27,122.58,122.61,8906.0,123.19,123.27,122.58,122.61,8906.0
2022-06-06 12:30:00,122.51,123.2,122.51,123.08,17832.0,122.51,123.2,122.51,123.08,17832.0
2022-06-06 13:00:00,123.03,123.24,122.83,123.11,13945.0,123.03,123.24,122.83,123.11,13945.0
2022-06-06 13:30:00,123.1,123.61,123.07,123.39,32449.0,123.1,123.61,123.07,123.39,32449.0
2022-06-06 14:00:00,123.36,123.55,122.86,123.0,26786.0,123.36,123.55,122.86,123.0,26786.0
2022-06-06 14:30:00,122.96,123.0,122.68,122.93,7994.0,122.96,123.0,122.68,122.93,7994.0
2022-06-06 15:00:00,122.9,122.95,122.42,122.81,13798.0,122.9,122.95,122.42,122.81,13798.0
2022-06-06 15:30:00,122.75,123.0,122.53,122.8,71284.0,122.75,123.0,122.53,122.8,71284.0
2022-06-07 09:30:00,121.64,123.45,121.46,123.29,14697.0,121.64,123.45,121.46,123.29,14697.0
2022-06-07 10:00:00,123.19,123.59,122.76,123.46,9711.0,123.19,123.59,122.76,123.46,9711.0
2022-06-07 10:30:00,123.4,124.33,123.4,124.21,8121.0,123.4,124.33,123.4,124.21,8121.0
2022-06-07 11:00:00,124.27,124.32,123.73,123.89,9068.0,124.27,124.32,123.73,123.89,9068.0
2022-06-07 11:30:00,123.81,123.92,123.56,123.56,12881.0,123.81,123.92,123.56,123.56,12881.0
2022-06-07 12:00:00,123.64,124.2,123.61,123.82,8965.0,123.64,124.2,123.61,123.82,8965.0
2022-06-07 12:30:00,123.88,124.42,123.86,124.4,6461.0,123.88,124.42,123.86,124.4,6461.0
2022-06-07 13:00:00,124.45,124.56,124.22,124.52,14877.0,124.45,124.56,124.22,124.52,14877.0
2022-06-07 13:30:00,124.55,124.55,124.31,124.43,13486.0,124.55,124.55,124.31,124.43,13486.0
2022-06-07 14:00:00,124.4,124.71,124.24,124.51,10986.0,124.4,124.71,124.24,124.51,10986.0
2022-06-07 14:30:00,124.48,124.66,124.17,124.34,16119.0,124.48,124.66,124.17,124.34,16119.0
2022-06-07 15:00:00,124.5,124.67,124.44,124.57,26604.0,124.5,124.67,124.44,124.57,26604.0
2022-06-07 15:30:00,124.53,124.78,124.44,124.67,78544.0,124.53,124.78,124.44,124.67,78544.0
2022-06-08 09:30:00,124.13,124.13,123.24,123.8,6488.0,124.13,124.13,123.24,123.8,6488.0
2022-06-08 10:00:00,123.74,123.84,122.99,123.33,22055.0,123.74,123.84,122.99,123.33,22055.0
2022-06-08 10:30:00,123.25,123.53,123.24,123.43,7763.0,123.25,123.53,123.24,123.43,7763.0
2022-06-08 11:00:00,123.43,124.08,123.42,124.02,7505.0,123.43,124.08,123.42,124.02,7505.0
2022-06-08 11:30:00,123.96,124.07,123.66,123.68,12359.0,123.96,124.07,123.66,123.68,12359.0
2022-06-08 12:00:00,123.6,123.69,122.78,122.89,5674.0,123.6,123.69,122.78,122.89,5674.0
2022-06-08 12:30:00,122.85,122.85,122.0,122.34,6651.0,122.85,122.85,122.0,122.34,6651.0
2022-06-08 13:00:00,122.33,122.35,122.13,122.13,4383.0,122.33,122.35,122.13,122.13,4383.0
2022-06-08 13:30:00,121.99,122.14,121.75,121.99,8288.0,121.99,122.14,121.75,121.99,8288.0
2022-06-08 14:00:00,122.06,122.15,121.61,121.71,15654.0,122.06,122.15,121.61,121.71,15654.0
2022-06-08 14:30:00,121.77,121.95,121.56,121.73,13176.0,121.77,121.95,121.56,121.73,13176.0
2022-06-08 15:00:00,121.7,122.21,121.63,122.14,14450.0,121.7,122.21,121.63,122.14,14450.0
2022-06-08 15:30:00,122.18,122.28,121.79,121.99,46667.0,122.18,122.28,121.79,121.99,46667.0
2022-06-09 09:30:00,121.41,122.73,121.27,122.59,21516.0,121.41,122.73,121.27,122.59,21516.0
2022-06-09 10:00:00,122.61,122.91,121.63,122.88,16227.0,122.61,122.91,121.63,122.88,16227.0
2022-06-09 10:30:00,122.97,123.28,122.45,122.55,16094.0,122.97,123.28,122.45,122.55,16094.0
2022-06-09 11:00:00,122.61,122.61,122.14,122.48,20400.0,122.61,122.61,122.14,122.48,20400.0
2022-06-09 11:30:00,122.5,123.05,122.32,123.05,35492.0,122.5,123.05,122.32,123.05,35492.0
2022-06-09 12:00:00,123.19,123.42,122.8,123.42,9612.0,123.19,123.42,122.8,123.42,9612.0
2022-06-09 12:30:00,123.42,123.49,123.08,123.44,12048.0,123.42,123.49,123.08,123.44,12048.0
2022-06-09 13:00:00,123.49,123.67,123.27,123.37,7425.0,123.49,123.67,123.27,123.37,7425.0
2022-06-09 13:30:00,123.37,123.59,123.13,123.59,15880.0,123.37,123.59,123.13,123.59,15880.0
2022-06-09 14:00:00,123.59,123.6,122.14,122.51,33375.0,123.59,123.6,122.14,122.51,33375.0
2022-06-09 14:30:00,122.43,122.89,122.34,122.7,14476.0,122.43,122.89,122.34,122.7,14476.0
2022-06-09 15:00:00,122.67,122.67,122.3,122.45,17518.0,122.67,122.67,122.3,122.45,17518.0
2022-06-09 15:30:00,122.44,122.64,121.79,121.86,93126.0,122.44,122.64,121.79,121.86,93126.0
2022-06-10 09:30:00,120.34,121.36,119.96,120.88,14524.0,120.34,121.36,119.96,120.88,14524.0
2022-06-10 10:00:00,120.93,121.01,120.0,120.0,24207.0,120.93,121.01,120.0,120.0,24207.0
2022-06-10 10:30:00,120.0,121.32,120.0,120.67,19939.0,120.0,121.32,120.0,120.67,19939.0
2022-06-10 11:00:00,120.54,120.64,119.53,119.66,12010.0,120.54,120.64,119.53,119.66,12010.0
2022-06-10 11:30:00,119.68,119.77,119.29,119.77,11962.0,119.68,119.77,119.29,119.77,11962.0
2022-06-10 12:00:00,119.69,120.14,119.53,119.61,9941.0,119.69,120.14,119.53,119.61,9941.0
2022-06-10 12:30:00,119.76,119.99,119.61,119.78,29109.0,119.76,119.99,119.61,119.78,29109.0
2022-06-10 13:00:00,119.76,120.53,119.71,120.53,10973.0,119.76,120.53,119.71,120.53,10973.0
2022-06-10 13:30:00,120.52,120.92,120.17,120.55,11625.0,120.52,120.92,120.17,120.55,11625.0
2022-06-10 14:00:00,120.44,120.62,120.08,120.29,14215.0,120.44,120.62,120.08,120.29,14215.0
2022-06-10 14:30:00,120.3,120.87,120.18,120.78,16171.0,120.3,120.87,120.18,120.78,16171.0
2022-06-10 15:00:00,120.83,120.83,120.23,120.37,38433.0,120.83,120.83,120.23,120.37,38433.0
2022-06-10 15:30:00,120.37,120.54,119.21,119.27,63512.0,120.37,120.54,119.21,119.27,63512.0
2022-06-13 09:30:00,116.66,117.28,116.38,116.41,12239.0,116.66,117.28,116.38,116.41,12239.0
2022-06-13 10:00:00,116.35,116.64,114.65,114.68,14947.0,116.35,116.64,114.65,114.68,14947.0
2022-06-13 10:30:00,114.73,114.75,113.46,113.48,42488.0,114.73,114.75,113.46,113.48,42488.0
2022-06-13 11:00:00,113.35,113.84,113.18,113.44,30680.0,113.35,113.84,113.18,113.44,30680.0
2022-06-13 11:30:00,113.5,113.73,113.2,113.5,14500.0,113.5,113.73,113.2,113.5,14500.0
2022-06-13 12:00:00,113.57,114.08,113.39,113.71,12417.0,113.57,114.08,113.39,113.71,12417.0
2022-06-13 12:30:00,113.67,114.13,113.51,113.51,7769.0,113.67,114.13,113.51,113.51,7769.0
2022-06-13 13:00:00,113.12,113.3,112.86,112.91,10709.0,113.12,113.3,112.86,112.91,10709.0
2022-06-13 13:30:00,112.97,114.04,112.95,113.84,13781.0,112.97,114.04,112.95,113.84,13781.0
2022-06-13 14:00:00,113.81,113.81,113.25,113.46,7851.0,113.81,113.81,113.25,113.46,7851.0
2022-06-13 14:30:00,113.49,113.77,113.31,113.31,10096.0,113.49,113.77,113.31,113.31,10096.0
2022-06-13 15:00:00,113.35,113.68,113.17,113.18,23654.0,113.35,113.68,113.17,113.18,23654.0
2022-06-13 15:30:00,113.14,113.14,112.52,112.87,68118.0,113.14,113.14,112.52,112.87,68118.0
2022-06-14 09:30:00,112.97,114.97,112.74,114.47,19221.0,112.97,114.97,112.74,114.47,19221.0
2022-06-14 10:00:00,114.54,114.76,113.86,113.9,18249.0,114.54,114.76,113.86,113.9,18249.0
2022-06-14 10:30:00,113.97,114.8,113.67,114.71,18257.0,113.97,114.8,113.67,114.71,18257.0
2022-06-14 11:00:00,114.6,114.85,113.6,114.0,14065.0,114.6,114.85,113.6,114.0,14065.0
2022-06-14 11:30:00,113.9,114.49,113.85,114.29,13489.0,113.9,114.49,113.85,114.29,13489.0
2022-06-14 12:00:00,114.25,114.25,113.7,113.9,13504.0,114.25,114.25,113.7,113.9,13504.0
2022-06-14 12:30:00,113.94,114.25,113.77,114.12,14011.0,113.94,114.25,113.77,114.12,14011.0
2022-06-14 13:00:00,114.26,114.9,113.98,114.49,12953.0,114.26,114.9,113.98,114.49,12953.0
2022-06-14 13:30:00,114.32,114.42,113.71,114.13,16928.0,114.32,114.42,113.71,114.13,16928.0
2022-06-14 14:00:00,114.23,114.66,114.23,114.6,13421.0,114.23,114.66,114.23,114.6,13421.0
2022-06-14 14:30:00,114.53,114.87,114.12,114.22,15844.0,114.53,114.87,114.12,114.22,15844.0
2022-06-14 15:00:00,114.2,114.2,113.45,113.89,21992.0,114.2,114.2,113.45,113.89,21992.0
2022-06-14 15:30:00,113.86,114.33,113.71,114.12,106522.0,113.86,114.33,113.71,114.12,106522.0
2022-06-15 09:30:00,115.48,116.58,114.9,116.52,24056.0,115.48,116.58,114.9,116.52,24056.0
2022-06-15 10:00:00,116.48,117.09,116.36,116.41,17385.0,116.48,117.09,116.36,116.41,17385.0
2022-06-15 10:30:00,116.47,116.61,116.03,116.27,15163.0,116.47,116.61,116.03,116.27,15163.0
2022-06-15 11:00:00,116.4,116.5,115.99,116.49,14651.0,116.4,116.5,115.99,116.49,14651.0
2022-06-15 11:30:00,116.44,117.29,116.35,117.21,11047.0,116.44,117.29,116.35,117.21,11047.0
2022-06-15 12:00:00,117.2,117.32,116.77,117.03,24315.0,117.2,117.32,116.77,117.03,24315.0
2022-06-15 12:30:00,117.08,117.1,116.33,116.41,10394.0,117.08,117.1,116.33,116.41,10394.0
2022-06-15 13:00:00,116.31,116.66,116.29,116.56,10435.0,116.31,116.66,116.29,116.56,10435.0
2022-06-15 13:30:00,116.59,116.75,116.13,116.74,13205.0,116.59,116.75,116.13,116.74,13205.0
2022-06-15 14:00:00,116.61,116.78,115.42,115.77,16636.0,116.61,116.78,115.42,115.77,16636.0
2022-06-15 14:30:00,115.82,117.89,114.8,116.21,33581.0,115.82,117.89,114.8,116.21,33581.0
2022-06-15 15:00:00,116.27,117.59,116.12,117.59,36313.0,116.27,117.59,116.12,117.59,36313.0
2022-06-15 15:30:00,117.39,117.71,116.18,116.45,65120.0,117.39,117.71,116.18,116.45,65120.0
2022-06-16 09:30:00,113.45,114.01,111.81,111.87,12954.0,113.45,114.01,111.81,111.87,12954.0
2022-06-16 10:00:00,111.25,111.49,109.76,109.95,24770.0,111.25,111.49,109.76,109.95,24770.0
2022-06-16 10:30:00,109.93,109.93,108.41,108.45,14240.0,109.93,109.93,108.41,108.45,14240.0
2022-06-16 11:00:00,108.44,108.92,108.23,108.56,43172.0,108.44,108.92,108.23,108.56,43172.0
2022-06-16 11:30:00,108.53,108.71,108.12,108.25,17696.0,108.53,108.71,108.12,108.25,17696.0
2022-06-16 12:00:00,108.23,108.38,107.69,107.95,19636.0,108.23,108.38,107.69,107.95,19636.0
2022-06-16 12:30:00,107.95,107.95,106.83,106.89,31960.0,107.95,107.95,106.83,106.89,31960.0
2022-06-16 13:00:00,107.02,107.21,106.25,106.74,45520.0,107.02,107.21,106.25,106.74,45520.0
2022-06-16 13:30:00,106.6,107.01,106.41,106.58,53746.0,106.6,107.01,106.41,106.58,53746.0
2022-06-16 14:00:00,106.58,106.67,106.18,106.19,24475.0,106.58,106.67,106.18,106.19,24475.0
2022-06-16 14:30:00,106.2,106.33,105.33,105.73,22037.0,106.2,106.33,105.33,105.73,22037.0
2022-06-16 15:00:00,105.79,107.18,105.79,107.12,37084.0,105.79,107.18,105.79,107.12,37084.0
2022-06-16 15:30:00,107.07,107.09,106.24,107.02,158428.0,107.07,107.09,106.24,107.02,158428.0
2022-06-17 09:30:00,108.1,108.51,106.96,107.38,88287.0,108.1,108.51,106.96,107.38,88287.0
2022-06-17 10:00:00,107.35,107.43,106.07,106.25,12335.0,107.35,107.43,106.07,106.25,12335.0
2022-06-17 10:30:00,106.33,107.09,106.05,107.06,20342.0,106.33,107.09,106.05,107.06,20342.0
2022-06-17 11:00:00,107.03,108.01,106.97,107.86,23269.0,107.03,108.01,106.97,107.86,23269.0
2022-06-17 11:30:00,107.99,107.99,107.17,107.32,19437.0,107.99,107.99,107.17,107.32,19437.0
2022-06-17 12:00:00,107.25,107.54,106.79,107.5,18296.0,107.25,107.54,106.79,107.5,18296.0
2022-06-17 12:30:00,107.49,107.57,107.08,107.41,19953.0,107.49,107.57,107.08,107.41,19953.0
2022-06-17 13:00:00,107.38,108.49,107.31,107.49,22265.0,107.38,108.49,107.31,107.49,22265.0
2022-06-17 13:30:00,107.52,108.16,107.4,107.97,20293.0,107.52,108.16,107.4,107.97,20293.0
2022-06-17 14:00:00,108.07,108.19,107.78,108.04,34622.0,108.07,108.19,107.78,108.04,34622.0
2022-06-17 14:30:00,108.0,108.29,107.68,107.78,31083.0,108.0,108.29,107.68,107.78,31083.0
2022-06-17 15:00:00,107.91,108.28,107.35,108.25,33077.0,107.91,108.28,107.35,108.25,33077.0
2022-06-17 15:30:00,108.24,108.49,107.66,107.72,102001.0,108.24,108.49,107.66,107.72,102001.0
2022-06-21 09:30:00,109.31,110.07,107.91,109.6,16579.0,109.31,110.07,107.91,109.6,16579.0
2022-06-21 10:00:00,109.62,110.29,109.49,109.59,11407.0,109.62,110.29,109.49,109.59,11407.0
2022-06-21 10:30:00,109.67,109.99,109.2,109.95,11039.0,109.67,109.99,109.2,109.95,11039.0
2022-06-21 11:00:00,109.99,110.0,109.06,109.43,10734.0,109.99,110.0,109.06,109.43,10734.0
2022-06-21 11:30:00,109.44,109.83,109.38,109.45,11293.0,109.44,109.83,109.38,109.45,11293.0
2022-06-21 12:00:00,109.34,109.68,109.13,109.68,11222.0,109.34,109.68,109.13,109.68,11222.0
2022-06-21 12:30:00,109.76,109.83,109.47,109.8,11254.0,109.76,109.83,109.47,109.8,11254.0
2022-06-21 13:00:00,109.8,109.85,109.34,109.49,22916.0,109.8,109.85,109.34,109.49,22916.0
2022-06-21 13:30:00,109.66,109.9,109.54,109.61,11304.0,109.66,109.9,109.54,109.61,11304.0
2022-06-21 14:00:00,109.59,110.01,109.59,109.62,17504.0,109.59,110.01,109.59,109.62,17504.0
2022-06-21 14:30:00,109.66,109.92,109.39,109.9,20731.0,109.66,109.92,109.39,109.9,20731.0
2022-06-21 15:00:00,109.92,110.11,109.76,109.83,23523.0,109.92,110.11,109.76,109.83,23523.0
2022-06-21 15:30:00,109.84,109.84,109.24,109.34,53847.0,109.84,109.84,109.24,109.34,53847.0
2022-06-22 09:30:00,107.46,108.82,107.46,107.58,16651.0,107.46,108.82,107.46,107.58,16651.0
2022-06-22 10:00:00,107.62,108.96,107.57,108.92,10034.0,107.62,108.96,107.57,108.92,10034.0
2022-06-22 10:30:00,108.98,109.27,108.52,108.67,6759.0,108.98,109.27,108.52,108.67,6759.0
2022-06-22 11:00:00,108.54,108.65,108.2,108.37,8138.0,108.54,108.65,108.2,108.37,8138.0
2022-06-22 11:30:00,108.44,108.82,107.78,107.86,7149.0,108.44,108.82,107.78,107.86,7149.0
2022-06-22 12:00:00,107.91,108.35,107.74,108.11,9098.0,107.91,108.35,107.74,108.11,9098.0
2022-06-22 12:30:00,108.12,108.37,107.95,108.32,11567.0,108.12,108.37,107.95,108.32,11567.0
2022-06-22 13:00:00,108.39,108.78,108.13,108.6,18831.0,108.39,108.78,108.13,108.6,18831.0
2022-06-22 13:30:00,108.59,108.65,108.18,108.54,11551.0,108.59,108.65,108.18,108.54,11551.0
2022-06-22 14:00:00,108.6,109.02,108.5,108.63,21993.0,108.6,109.02,108.5,108.63,21993.0
2022-06-22 14:30:00,108.56,108.74,108.38,108.65,5469.0,108.56,108.74,108.38,108.65,5469.0
2022-06-22 15:00:00,108.67,109.03,108.59,108.7,40792.0,108.67,109.03,108.59,108.7,40792.0
2022-06-22 15:30:00,108.68,108.77,108.15,108.15,60863.0,108.68,108.77,108.15,108.15,60863.0
2022-06-23 09:30:00,108.19,108.84,107.26,107.86,13711.0,108.19,108.84,107.26,107.86,13711.0
2022-06-23 10:00:00,107.84,108.08,107.11,107.32,11131.0,107.84,108.08,107.11,107.32,11131.0
2022-06-23 10:30:00,107.33,108.17,107.19,108.09,14024.0,107.33,108.17,107.19,108.09,14024.0
2022-06-23 11:00:00,108.16,108.45,108.07,108.14,19251.0,108.16,108.45,108.07,108.14,19251.0
2022-06-23 11:30:00,108.15,108.19,107.37,107.37,11421.0,108.15,108.19,107.37,107.37,11421.0
2022-06-23 12:00:00,107.35,107.35,106.87,107.07,14327.0,107.35,107.35,106.87,107.07,14327.0
2022-06-23 12:30:00,107.04,107.08,106.66,106.75,69794.0,107.04,107.08,106.66,106.75,69794.0
2022-06-23 13:00:00,106.78,107.31,106.51,106.99,14015.0,106.78,107.31,106.51,106.99,14015.0
2022-06-23 13:30:00,107.1,107.3,106.76,107.19,16699.0,107.1,107.3,106.76,107.19,16699.0
2022-06-23 14:00:00,107.18,107.18,106.51,106.71,13531.0,107.18,107.18,106.51,106.71,13531.0
2022-06-23 14:30:00,106.8,107.03,106.53,106.72,50343.0,106.8,107.03,106.53,106.72,50343.0
2022-06-23 15:00:00,106.72,107.03,106.64,106.9,52571.0,106.72,107.03,106.64,106.9,52571.0
2022-06-23 15:30:00,106.96,107.35,106.96,107.27,76506.0,106.96,107.35,106.96,107.27,76506.0
2022-06-24 09:30:00,108.55,109.77,108.36,109.69,19986.0,108.55,109.77,108.36,109.69,19986.0
2022-06-24 10:00:00,109.9,111.29,109.9,111.13,14831.0,109.9,111.29,109.9,111.13,14831.0
2022-06-24 10:30:00,111.08,111.76,110.9,111.6,15181.0,111.08,111.76,110.9,111.6,15181.0
2022-06-24 11:00:00,111.55,111.57,110.85,111.07,13046.0,111.55,111.57,110.85,111.07,13046.0
2022-06-24 11:30:00,111.28,111.72,111.27,111.54,6493.0,111.28,111.72,111.27,111.54,6493.0
2022-06-24 12:00:00,111.61,111.61,110.96,111.17,11444.0,111.61,111.61,110.96,111.17,11444.0
2022-06-24 12:30:00,111.2,111.27,110.9,110.98,17191.0,111.2,111.27,110.9,110.98,17191.0
2022-06-24 13:00:00,110.98,111.24,110.88,110.88,16734.0,110.98,111.24,110.88,110.88,16734.0
2022-06-24 13:30:00,110.87,111.31,110.87,111.13,16397.0,110.87,111.31,110.87,111.13,16397.0
2022-06-24 14:00:00,111.12,111.14,110.94,111.04,13868.0,111.12,111.14,110.94,111.04,13868.0
2022-06-24 14:30:00,111.04,111.07,110.86,111.01,26452.0,111.04,111.07,110.86,111.01,26452.0
2022-06-24 15:00:00,110.98,111.4,110.86,111.37,51227.0,110.98,111.4,110.86,111.37,51227.0
2022-06-24 15:30:00,111.38,111.38,110.73,111.06,85974.0,111.38,111.38,110.73,111.06,85974.0
2022-06-27 09:30:00,111.87,112.12,111.11,111.69,22307.0,111.87,112.12,111.11,111.69,22307.0
2022-06-27 10:00:00,111.8,112.43,111.59,112.22,16484.0,111.8,112.43,111.59,112.22,16484.0
2022-06-27 10:30:00,112.13,113.19,112.13,113.0,64967.0,112.13,113.19,112.13,113.0,64967.0
2022-06-27 11:00:00,113.02,113.74,113.01,113.66,25868.0,113.02,113.74,113.01,113.66,25868.0
2022-06-27 11:30:00,113.59,113.72,113.33,113.61,35425.0,113.59,113.72,113.33,113.61,35425.0
2022-06-27 12:00:00,113.66,113.69,113.34,113.59,37070.0,113.66,113.69,113.34,113.59,37070.0
2022-06-27 12:30:00,113.59,114.0,113.42,114.0,39272.0,113.59,114.0,113.42,114.0,39272.0
2022-06-27 13:00:00,114.05,114.11,113.74,113.98,13104.0,114.05,114.11,113.74,113.98,13104.0
2022-06-27 13:30:00,113.96,114.09,113.71,113.95,29205.0,113.96,114.09,113.71,113.95,29205.0
2022-06-27 14:00:00,114.0,114.15,113.76,113.79,27246.0,114.0,114.15,113.76,113.79,27246.0
2022-06-27 14:30:00,113.83,114.0,113.62,113.87,28664.0,113.83,114.0,113.62,113.87,28664.0
2022-06-27 15:00:00,113.91,114.15,113.52,114.08,27941.0,113.91,114.15,113.52,114.08,27941.0
2022-06-27 15:30:00,114.04,114.2,113.51,113.79,52723.0,114.04,114.2,113.51,113.79,52723.0
2022-06-28 09:30:00,114.19,115.47,114.09,115.08,13687.0,114.19,115.47,114.09,115.08,13687.0
2022-06-28 10:00:00,115.13,115.37,113.81,114.0,8555.0,115.13,115.37,113.81,114.0,8555.0
2022-06-28 10:30:00,113.77,113.88,113.28,113.58,8241.0,113.77,113.88,113.28,113.58,8241.0
2022-06-28 11:00:00,113.4,113.87,112.86,112.87,7132.0,113.4,113.87,112.86,112.87,7132.0
2022-06-28 11:30:00,112.66,113.17,112.24,112.28,11448.0,112.66,113.17,112.24,112.28,11448.0
2022-06-28 12:00:00,112.25,112.53,111.87,112.53,8706.0,112.25,112.53,111.87,112.53,8706.0
2022-06-28 12:30:00,112.52,112.65,112.14,112.17,8381.0,112.52,112.65,112.14,112.17,8381.0
2022-06-28 13:00:00,112.23,112.31,111.71,112.17,5523.0,112.23,112.31,111.71,112.17,5523.0
2022-06-28 13:30:00,112.14,112.28,112.04,112.27,8089.0,112.14,112.28,112.04,112.27,8089.0
2022-06-28 14:00:00,112.26,112.48,111.78,111.93,8014.0,112.26,112.48,111.78,111.93,8014.0
2022-06-28 14:30:00,111.92,111.99,111.46,111.9,11539.0,111.92,111.99,111.46,111.9,11539.0
2022-06-28 15:00:00,111.9,112.06,111.65,111.96,14304.0,111.9,112.06,111.65,111.96,14304.0
2022-06-28 15:30:00,112.01,112.01,111.25,111.34,36818.0,112.01,112.01,111.25,111.34,36818.0
2022-06-29 09:30:00,111.3,111.37,109.8,110.13,10865.0,111.3,111.37,109.8,110.13,10865.0
2022-06-29 10:00:00,110.15,110.45,109.32,109.99,17973.0,110.15,110.45,109.32,109.99,17973.0
2022-06-29 10:30:00,110.01,110.39,109.62,109.71,12505.0,110.01,110.39,109.62,109.71,12505.0
2022-06-29 11:00:00,109.64,109.9,109.24,109.9,11234.0,109.64,109.9,109.24,109.9,11234.0
2022-06-29 11:30:00,109.75,110.23,109.72,109.9,11821.0,109.75,110.23,109.72,109.9,11821.0
2022-06-29 12:00:00,110.03,110.03,109.36,109.41,6766.0,110.03,110.03,109.36,109.41,6766.0
2022-06-29 12:30:00,109.38,109.76,109.23,109.59,7253.0,109.38,109.76,109.23,109.59,7253.0
2022-06-29 13:00:00,109.7,109.77,109.34,109.56,6091.0,109.7,109.77,109.34,109.56,6091.0
2022-06-29 13:30:00,109.52,110.32,109.49,110.27,9602.0,109.52,110.32,109.49,110.27,9602.0
2022-06-29 14:00:00,110.49,110.6,110.23,110.25,10561.0,110.49,110.6,110.23,110.25,10561.0
2022-06-29 14:30:00,110.33,110.35,110.05,110.22,7439.0,110.33,110.35,110.05,110.22,7439.0
2022-06-29 15:00:00,110.22,110.65,110.09,110.65,13841.0,110.22,110.65,110.09,110.65,13841.0
2022-06-29 15:30:00,110.68,110.68,110.12,110.32,38778.0,110.68,110.68,110.12,110.32,38778.0
2022-06-30 09:30:00,109.99,109.99,109.03,109.36,15472.0,109.99,109.99,109.03,109.36,15472.0
2022-06-30 10:00:00,109.11,110.04,108.96,109.73,8194.0,109.11,110.04,108.96,109.73,8194.0
2022-06-30 10:30:00,109.77,110.65,109.77,110.65,11311.0,109.77,110.65,109.77,110.65,11311.0
2022-06-30 11:00:00,110.64,111.64,110.38,111.64,13712.0,110.64,111.64,110.38,111.64,13712.0
2022-06-30 11:30:00,111.63,111.93,111.44,111.93,12282.0,111.63,111.93,111.44,111.93,12282.0
2022-06-30 12:00:00,111.93,112.8,111.46,112.8,16510.0,111.93,112.8,111.46,112.8,16510.0
2022-06-30 12:30:00,112.85,113.14,112.34,112.37,13269.0,112.85,113.14,112.34,112.37,13269.0
2022-06-30 13:00:00,112.56,112.56,111.55,112.19,9018.0,112.56,112.56,111.55,112.19,9018.0
2022-06-30 13:30:00,112.16,112.47,111.86,112.14,12130.0,112.16,112.47,111.86,112.14,12130.0
2022-06-30 14:00:00,112.07,112.3,111.88,112.16,23313.0,112.07,112.3,111.88,112.16,23313.0
2022-06-30 14:30:00,112.18,112.28,111.6,111.9,20056.0,112.18,112.28,111.6,111.9,20056.0
2022-06-30 15:00:00,111.89,111.96,111.37,111.84,16316.0,111.89,111.96,111.37,111.84,16316.0
2022-06-30 15:30:00,111.88,112.34,111.7,112.09,132468.0,111.88,112.34,111.7,112.09,132468.0
2022-07-01 09:30:00,111.65,113.46,111.65,113.16,13798.0,111.65,113.46,111.65,113.16,13798.0
2022-07-01 10:00:00,113.14,113.38,110.17,110.25,26704.0,113.14,113.38,110.17,110.25,26704.0
2022-07-01 10:30:00,110.18,110.18,109.44,109.44,11164.0,110.18,110.18,109.44,109.44,11164.0
2022-07-01 11:00:00,109.39,110.24,109.39,110.03,17465.0,109.39,110.24,109.39,110.03,17465.0
2022-07-01 11:30:00,110.31,110.72,110.12,110.14,15874.0,110.31,110.72,110.12,110.14,15874.0
2022-07-01 12:00:00,110.15,110.98,110.06,110.95,11060.0,110.15,110.98,110.06,110.95,11060.0
2022-07-01 12:30:00,110.87,110.94,110.2,110.2,46573.0,110.87,110.94,110.2,110.2,46573.0
2022-07-01 13:00:00,110.19,110.65,110.14,110.65,6987.0,110.19,110.65,110.14,110.65,6987.0
2022-07-01 13:30:00,110.8,111.02,110.45,110.9,10591.0,110.8,111.02,110.45,110.9,10591.0
2022-07-01 14:00:00,111.06,111.46,110.63,111.35,8119.0,111.06,111.46,110.63,111.35,8119.0
2022-07-01 14:30:00,111.31,111.54,111.24,111.45,9705.0,111.31,111.54,111.24,111.45,9705.0
2022-07-01 15:00:00,111.5,111.64,111.18,111.36,19969.0,111.5,111.64,111.18,111.36,19969.0
2022-07-01 15:30:00,111.41,111.86,111.4,111.76,50818.0,111.41,111.86,111.4,111.76,50818.0
2022-07-05 09:30:00,109.34,109.99,107.13,107.13,33844.0,109.34,109.99,107.13,107.13,33844.0
2022-07-05 10:00:00,106.69,107.22,106.37,106.76,20927.0,106.69,107.22,106.37,106.76,20927.0
2022-07-05 10:30:00,106.77,107.44,106.48,106.84,60171.0,106.77,107.44,106.48,106.84,60171.0
2022-07-05 11:00:00,106.76,106.82,105.9,106.11,14058.0,106.76,106.82,105.9,106.11,14058.0
2022-07-05 11:30:00,106.0,106.82,105.99,106.74,10882.0,106.0,106.82,105.99,106.74,10882.0
2022-07-05 12:00:00,106.72,107.1,106.33,106.93,8912.0,106.72,107.1,106.33,106.93,8912.0
2022-07-05 12:30:00,106.92,107.01,106.51,106.71,9641.0,106.92,107.01,106.51,106.71,9641.0
2022-07-05 13:00:00,106.7,107.65,106.56,107.4,19052.0,106.7,107.65,106.56,107.4,19052.0
2022-07-05 13:30:00,107.44,107.79,107.32,107.55,18877.0,107.44,107.79,107.32,107.55,18877.0
2022-07-05 14:00:00,107.54,108.07,107.47,108.07,14636.0,107.54,108.07,107.47,108.07,14636.0
2022-07-05 14:30:00,108.08,108.73,108.08,108.39,16229.0,108.08,108.73,108.08,108.39,16229.0
2022-07-05 15:00:00,108.34,108.78,108.02,108.7,21872.0,108.34,108.78,108.02,108.7,21872.0
2022-07-05 15:30:00,108.66,109.25,108.51,109.22,63782.0,108.66,109.25,108.51,109.22,63782.0
2022-07-06 09:30:00,108.93,110.01,108.55,108.62,10507.0,108.93,110.01,108.55,108.62,10507.0
2022-07-06 10:00:00,108.41,108.85,107.95,108.81,12000.0,108.41,108.85,107.95,108.81,12000.0
2022-07-06 10:30:00,108.74,109.06,108.21,108.59,11228.0,108.74,109.06,108.21,108.59,11228.0
2022-07-06 11:00:00,108.49,108.63,107.66,107.8,10745.0,108.49,108.63,107.66,107.8,10745.0
2022-07-06 11:30:00,107.8,108.76,107.55,108.76,5112.0,107.8,108.76,107.55,108.76,5112.0
2022-07-06 12:00:00,108.67,108.74,108.48,108.61,8830.0,108.67,108.74,108.48,108.61,8830.0
2022-07-06 12:30:00,108.55,108.74,108.38,108.73,16358.0,108.55,108.74,108.38,108.73,16358.0
2022-07-06 13:00:00,108.88,109.02,108.53,108.53,8514.0,108.88,109.02,108.53,108.53,8514.0
2022-07-06 13:30:00,108.56,108.75,108.44,108.75,7102.0,108.56,108.75,108.44,108.75,7102.0
2022-07-06 14:00:00,108.7,108.92,108.23,108.92,19642.0,108.7,108.92,108.23,108.92,19642.0
2022-07-06 14:30:00,108.92,109.44,108.76,109.04,29956.0,108.92,109.44,108.76,109.04,29956.0
2022-07-06 15:00:00,109.0,109.49,108.72,109.34,36912.0,109.0,109.49,108.72,109.34,36912.0
2022-07-06 15:30:00,109.31,109.47,108.58,108.92,46440.0,109.31,109.47,108.58,108.92,46440.0
2022-07-07 09:30:00,109.93,111.59,109.93,110.72,20908.0,109.93,111.59,109.93,110.72,20908.0
2022-07-07 10:00:00,110.62,111.28,110.26,111.2,19404.0,110.62,111.28,110.26,111.2,19404.0
2022-07-07 10:30:00,111.41,111.73,110.81,111.35,17762.0,111.41,111.73,110.81,111.35,17762.0
2022-07-07 11:00:00,111.32,111.37,110.74,111.25,12324.0,111.32,111.37,110.74,111.25,12324.0
2022-07-07 11:30:00,111.18,111.24,110.64,111.0,11057.0,111.18,111.24,110.64,111.0,11057.0
2022-07-07 12:00:00,111.02,111.63,111.02,111.47,8573.0,111.02,111.63,111.02,111.47,8573.0
2022-07-07 12:30:00,111.52,111.83,111.34,111.65,15467.0,111.52,111.83,111.34,111.65,15467.0
2022-07-07 13:00:00,111.56,111.59,111.22,111.52,9710.0,111.56,111.59,111.22,111.52,9710.0
2022-07-07 13:30:00,111.59,112.05,111.55,111.86,14657.0,111.59,112.05,111.55,111.86,14657.0
2022-07-07 14:00:00,111.88,112.02,111.67,111.75,13991.0,111.88,112.02,111.67,111.75,13991.0
2022-07-07 14:30:00,111.69,111.77,111.3,111.61,12472.0,111.69,111.77,111.3,111.61,12472.0
2022-07-07 15:00:00,111.62,111.62,111.36,111.39,13655.0,111.62,111.62,111.36,111.39,13655.0
2022-07-07 15:30:00,111.42,111.54,110.62,110.66,112674.0,111.42,111.54,110.62,110.66,112674.0
2022-07-08 09:30:00,110.93,111.41,110.36,110.5,13372.0,110.93,111.41,110.36,110.5,13372.0
2022-07-08 10:00:00,110.61,111.89,110.32,111.79,10690.0,110.61,111.89,110.32,111.79,10690.0
2022-07-08 10:30:00,111.8,111.89,111.54,111.84,10508.0,111.8,111.89,111.54,111.84,10508.0
2022-07-08 11:00:00,111.85,112.21,111.52,112.21,11877.0,111.85,112.21,111.52,112.21,11877.0
2022-07-08 11:30:00,112.14,112.28,111.61,111.64,9128.0,112.14,112.28,111.61,111.64,9128.0
2022-07-08 12:00:00,111.74,111.75,111.1,111.12,9000.0,111.74,111.75,111.1,111.12,9000.0
2022-07-08 12:30:00,111.14,111.17,110.75,110.83,10869.0,111.14,111.17,110.75,110.83,10869.0
2022-07-08 13:00:00,110.84,111.17,110.8,111.17,7834.0,110.84,111.17,110.8,111.17,7834.0
2022-07-08 13:30:00,111.24,111.45,111.16,111.21,7159.0,111.24,111.45,111.16,111.21,7159.0
2022-07-08 14:00:00,111.21,111.7,111.01,111.7,9585.0,111.21,111.7,111.01,111.7,9585.0
2022-07-08 14:30:00,111.71,111.92,111.71,111.91,10566.0,111.71,111.92,111.71,111.91,10566.0
2022-07-08 15:00:00,111.92,112.16,111.8,112.09,19856.0,111.92,112.16,111.8,112.09,19856.0
2022-07-08 15:30:00,112.15,112.15,111.67,111.96,75813.0,112.15,112.15,111.67,111.96,75813.0
2022-07-11 09:30:00,111.08,111.62,110.43,111.54,8237.0,111.08,111.62,110.43,111.54,8237.0
2022-07-11 10:00:00,111.57,111.57,110.77,110.81,2420.0,111.57,111.57,110.77,110.81,2420.0
2022-07-11 10:30:00,111.05,111.28,110.76,110.79,5600.0,111.05,111.28,110.76,110.79,5600.0
2022-07-11 11:00:00,110.95,111.18,110.8,111.07,7016.0,110.95,111.18,110.8,111.07,7016.0
2022-07-11 11:30:00,111.26,111.51,111.26,111.45,6044.0,111.26,111.51,111.26,111.45,6044.0
2022-07-11 12:00:00,111.43,111.7,111.39,111.45,5623.0,111.43,111.7,111.39,111.45,5623.0
2022-07-11 12:30:00,111.5,111.66,111.5,111.57,3976.0,111.5,111.66,111.5,111.57,3976.0
2022-07-11 13:00:00,111.74,112.15,111.59,112.15,5546.0,111.74,112.15,111.59,112.15,5546.0
2022-07-11 13:30:00,112.27,112.46,112.16,112.18,5102.0,112.27,112.46,112.16,112.18,5102.0
2022-07-11 14:00:00,112.18,112.33,111.99,111.99,16338.0,112.18,112.33,111.99,111.99,16338.0
2022-07-11 14:30:00,112.01,112.01,111.33,111.37,4272.0,112.01,112.01,111.33,111.37,4272.0
2022-07-11 15:00:00,111.37,111.52,111.17,111.41,7536.0,111.37,111.52,111.17,111.41,7536.0
2022-07-11 15:30:00,111.4,111.49,110.97,111.08,36507.0,111.4,111.49,110.97,111.08,36507.0
2022-07-12 09:30:00,111.04,113.27,111.04,113.23,11533.0,111.04,113.27,111.04,113.23,11533.0
2022-07-12 10:00:00,113.14,113.79,112.76,113.49,7663.0,113.14,113.79,112.76,113.49,7663.0
2022-07-12 10:30:00,113.62,113.87,113.33,113.8,9024.0,113.62,113.87,113.33,113.8,9024.0
2022-07-12 11:00:00,113.94,114.13,113.67,113.97,8695.0,113.94,114.13,113.67,113.97,8695.0
2022-07-12 11:30:00,113.88,113.88,113.36,113.42,8116.0,113.88,113.88,113.36,113.42,8116.0
2022-07-12 12:00:00,113.51,113.68,113.4,113.61,5606.0,113.51,113.68,113.4,113.61,5606.0
2022-07-12 12:30:00,113.72,113.89,113.47,113.52,10308.0,113.72,113.89,113.47,113.52,10308.0
2022-07-12 13:00:00,113.56,113.58,113.21,113.28,8592.0,113.56,113.58,113.21,113.28,8592.0
2022-07-12 13:30:00,113.24,113.75,113.24,113.65,10953.0,113.24,113.75,113.24,113.65,10953.0
2022-07-12 14:00:00,113.65,113.69,113.48,113.64,8212.0,113.65,113.69,113.48,113.64,8212.0
2022-07-12 14:30:00,113.68,113.7,112.87,112.88,12863.0,113.68,113.7,112.87,112.88,12863.0
2022-07-12 15:00:00,112.84,112.84,112.08,112.12,17633.0,112.84,112.84,112.08,112.12,17633.0
2022-07-12 15:30:00,112.14,112.27,111.49,112.2,70681.0,112.14,112.27,111.49,112.2,70681.0
2022-07-13 09:30:00,110.56,111.81,110.56,111.33,9181.0,110.56,111.81,110.56,111.33,9181.0
2022-07-13 10:00:00,111.41,111.52,110.46,111.01,7387.0,111.41,111.52,110.46,111.01,7387.0
2022-07-13 10:30:00,111.03,112.05,110.98,111.94,7276.0,111.03,112.05,110.98,111.94,7276.0
2022-07-13 11:00:00,111.96,112.48,111.83,111.84,9506.0,111.96,112.48,111.83,111.84,9506.0
2022-07-13 11:30:00,111.92,111.93,111.42,111.74,3294.0,111.92,111.93,111.42,111.74,3294.0
2022-07-13 12:00:00,111.76,112.46,111.65,112.46,8138.0,111.76,112.46,111.65,112.46,8138.0
2022-07-13 12:30:00,112.42,112.55,112.26,112.5,6182.0,112.42,112.55,112.26,112.5,6182.0
2022-07-13 13:00:00,112.52,112.89,112.41,112.67,6344.0,112.52,112.89,112.41,112.67,6344.0
2022-07-13 13:30:00,112.67,113.13,112.62,113.09,7522.0,112.67,113.13,112.62,113.09,7522.0
2022-07-13 14:00:00,113.06,113.11,112.44,113.11,14261.0,113.06,113.11,112.44,113.11,14261.0
2022-07-13 14:30:00,113.2,113.53,113.13,113.41,11619.0,113.2,113.53,113.13,113.41,11619.0
2022-07-13 15:00:00,113.47,113.65,113.38,113.51,16358.0,113.47,113.65,113.38,113.51,16358.0
2022-07-13 15:30:00,113.49,113.49,112.86,113.06,58730.0,113.49,113.49,112.86,113.06,58730.0
2022-07-14 09:30:00,111.39,112.15,110.42,110.85,7278.0,111.39,112.15,110.42,110.85,7278.0
2022-07-14 10:00:00,110.7,110.8,109.0,109.83,19462.0,110.7,110.8,109.0,109.83,19462.0
2022-07-14 10:30:00,110.03,110.51,109.8,110.25,5001.0,110.03,110.51,109.8,110.25,5001.0
2022-07-14 11:00:00,110.26,110.61,109.92,110.02,7938.0,110.26,110.61,109.92,110.02,7938.0
2022-07-14 11:30:00,110.08,110.76,109.77,110.65,6087.0,110.08,110.76,109.77,110.65,6087.0
2022-07-14 12:00:00,110.75,110.76,110.1,110.1,6424.0,110.75,110.76,110.1,110.1,6424.0
2022-07-14 12:30:00,110.22,110.6,110.22,110.51,12859.0,110.22,110.6,110.22,110.51,12859.0
2022-07-14 13:00:00,110.36,110.77,110.0,110.73,8054.0,110.36,110.77,110.0,110.73,8054.0
2022-07-14 13:30:00,110.68,111.28,110.51,111.19,8228.0,110.68,111.28,110.51,111.19,8228.0
2022-07-14 14:00:00,111.21,112.05,111.17,112.05,7733.0,111.21,112.05,111.17,112.05,7733.0
2022-07-14 14:30:00,112.07,112.18,111.89,112.14,9352.0,112.07,112.18,111.89,112.14,9352.0
2022-07-14 15:00:00,112.14,112.65,112.07,112.59,19470.0,112.14,112.65,112.07,112.59,19470.0
2022-07-14 15:30:00,112.55,112.72,112.25,112.61,39296.0,112.55,112.72,112.25,112.61,39296.0
2022-07-15 09:30:00,113.04,114.53,111.94,111.96,18205.0,113.04,114.53,111.94,111.96,18205.0
2022-07-15 10:00:00,112.3,113.59,112.3,113.56,14887.0,112.3,113.59,112.3,113.56,14887.0
2022-07-15 10:30:00,113.49,113.57,112.74,113.25,7877.0,113.49,113.57,112.74,113.25,7877.0
2022-07-15 11:00:00,113.31,113.54,113.08,113.09,7029.0,113.31,113.54,113.08,113.09,7029.0
2022-07-15 11:30:00,113.19,113.43,113.09,113.23,6788.0,113.19,113.43,113.09,113.23,6788.0
2022-07-15 12:00:00,113.27,113.39,113.04,113.32,5205.0,113.27,113.39,113.04,113.32,5205.0
2022-07-15 12:30:00,113.42,113.44,113.2,113.29,5374.0,113.42,113.44,113.2,113.29,5374.0
2022-07-15 13:00:00,113.31,113.57,113.23,113.53,7374.0,113.31,113.57,113.23,113.53,7374.0
2022-07-15 13:30:00,113.5,113.63,113.03,113.13,6000.0,113.5,113.63,113.03,113.13,6000.0
2022-07-15 14:00:00,113.14,113.59,113.13,113.31,6879.0,113.14,113.59,113.13,113.31,6879.0
2022-07-15 14:30:00,113.32,113.47,113.3,113.33,7948.0,113.32,113.47,113.3,113.33,7948.0
2022-07-15 15:00:00,113.38,113.67,113.36,113.47,14582.0,113.38,113.67,113.36,113.47,14582.0
2022-07-15 15:30:00,113.51,113.69,113.3,113.66,63160.0,113.51,113.69,113.3,113.66,63160.0
2022-07-18 09:30:00,114.15,115.06,113.67,114.12,13302.0,114.15,115.06,113.67,114.12,13302.0
2022-07-18 10:00:00,113.99,114.39,113.52,114.3,5907.0,113.99,114.39,113.52,114.3,5907.0
2022-07-18 10:30:00,114.61,114.91,114.55,114.75,6120.0,114.61,114.91,114.55,114.75,6120.0
2022-07-18 11:00:00,114.66,114.77,114.39,114.77,4722.0,114.66,114.77,114.39,114.77,4722.0
2022-07-18 11:30:00,114.78,115.12,114.64,115.05,6369.0,114.78,115.12,114.64,115.05,6369.0
2022-07-18 12:00:00,115.07,115.17,114.83,114.91,2385.0,115.07,115.17,114.83,114.91,2385.0
2022-07-18 12:30:00,114.95,114.95,114.38,114.4,4441.0,114.95,114.95,114.38,114.4,4441.0
2022-07-18 13:00:00,114.43,114.56,114.26,114.27,5183.0,114.43,114.56,114.26,114.27,5183.0
2022-07-18 13:30:00,114.29,114.29,113.48,113.48,9583.0,114.29,114.29,113.48,113.48,9583.0
2022-07-18 14:00:00,113.48,113.62,112.98,113.11,12183.0,113.48,113.62,112.98,113.11,12183.0
2022-07-18 14:30:00,113.22,113.33,112.83,113.04,13368.0,113.22,113.33,112.83,113.04,13368.0
2022-07-18 15:00:00,113.04,113.67,113.04,113.29,8135.0,113.04,113.67,113.04,113.29,8135.0
2022-07-18 15:30:00,113.2,113.21,112.83,112.94,43534.0,113.2,113.21,112.83,112.94,43534.0
2022-07-19 09:30:00,114.75,116.87,114.75,116.66,10573.0,114.75,116.87,114.75,116.66,10573.0
2022-07-19 10:00:00,116.84,117.19,116.63,116.86,7855.0,116.84,117.19,116.63,116.86,7855.0
2022-07-19 10:30:00,117.01,117.01,116.23,116.71,10455.0,117.01,117.01,116.23,116.71,10455.0
2022-07-19 11:00:00,116.88,117.23,116.74,117.03,5668.0,116.88,117.23,116.74,117.03,5668.0
2022-07-19 11:30:00,117.24,117.24,116.94,117.19,5496.0,117.24,117.24,116.94,117.19,5496.0
2022-07-19 12:00:00,117.26,117.27,117.0,117.1,7608.0,117.26,117.27,117.0,117.1,7608.0
2022-07-19 12:30:00,117.11,117.49,117.11,117.49,7011.0,117.11,117.49,117.11,117.49,7011.0
2022-07-19 13:00:00,117.45,117.45,116.75,116.82,14689.0,117.45,117.45,116.75,116.82,14689.0
2022-07-19 13:30:00,116.9,117.33,116.9,117.33,8084.0,116.9,117.33,116.9,117.33,8084.0
2022-07-19 14:00:00,117.43,117.59,117.21,117.21,7694.0,117.43,117.59,117.21,117.21,7694.0
2022-07-19 14:30:00,117.3,117.69,117.26,117.54,10225.0,117.3,117.69,117.26,117.54,10225.0
2022-07-19 15:00:00,117.63,117.63,117.15,117.22,27644.0,117.63,117.63,117.15,117.22,27644.0
2022-07-19 15:30:00,117.22,117.38,116.97,117.14,61651.0,117.22,117.38,116.97,117.14,61651.0
2022-07-20 09:30:00,116.68,117.4,115.83,116.69,8916.0,116.68,117.4,115.83,116.69,8916.0
2022-07-20 10:00:00,116.56,117.06,116.56,117.0,5563.0,116.56,117.06,116.56,117.0,5563.0
2022-07-20 10:30:00,116.95,117.75,116.9,117.46,12355.0,116.95,117.75,116.9,117.46,12355.0
2022-07-20 11:00:00,117.53,118.03,117.23,117.51,7093.0,117.53,118.03,117.23,117.51,7093.0
2022-07-20 11:30:00,117.56,117.65,117.22,117.44,4923.0,117.56,117.65,117.22,117.44,4923.0
2022-07-20 12:00:00,117.41,117.96,117.38,117.68,5756.0,117.41,117.96,117.38,117.68,5756.0
2022-07-20 12:30:00,117.71,117.71,116.97,117.38,5318.0,117.71,117.71,116.97,117.38,5318.0
2022-07-20 13:00:00,117.49,117.91,117.22,117.81,10149.0,117.49,117.91,117.22,117.81,10149.0
2022-07-20 13:30:00,117.74,117.95,117.62,117.72,7713.0,117.74,117.95,117.62,117.72,7713.0
2022-07-20 14:00:00,117.9,118.25,117.79,118.08,7240.0,117.9,118.25,117.79,118.08,7240.0
2022-07-20 14:30:00,118.06,118.24,117.9,118.09,6736.0,118.06,118.24,117.9,118.09,6736.0
2022-07-20 15:00:00,118.16,118.8,118.14,118.8,11051.0,118.16,118.8,118.14,118.8,11051.0
2022-07-20 15:30:00,118.79,119.01,118.45,118.52,45974.0,118.79,119.01,118.45,118.52,45974.0
2022-07-21 09:30:00,118.35,118.47,117.84,118.4,5184.0,118.35,118.47,117.84,118.4,5184.0
2022-07-21 10:00:00,118.55,118.56,117.82,118.02,4199.0,118.55,118.56,117.82,118.02,4199.0
2022-07-21 10:30:00,117.98,118.95,117.97,118.92,5018.0,117.98,118.95,117.97,118.92,5018.0
2022-07-21 11:00:00,118.85,119.0,118.3,118.62,4938.0,118.85,119.0,118.3,118.62,4938.0
2022-07-21 11:30:00,118.53,118.82,118.48,118.79,3512.0,118.53,118.82,118.48,118.79,3512.0
2022-07-21 12:00:00,118.84,119.28,118.84,119.16,5228.0,118.84,119.28,118.84,119.16,5228.0
2022-07-21 12:30:00,119.32,119.53,119.31,119.53,4397.0,119.32,119.53,119.31,119.53,4397.0
2022-07-21 13:00:00,119.49,119.64,119.19,119.47,4933.0,119.49,119.64,119.19,119.47,4933.0
2022-07-21 13:30:00,119.41,119.63,119.09,119.59,4391.0,119.41,119.63,119.09,119.59,4391.0
2022-07-21 14:00:00,119.64,120.12,119.61,120.0,10955.0,119.64,120.12,119.61,120.0,10955.0
2022-07-21 14:30:00,119.98,120.02,119.56,119.78,17365.0,119.98,120.02,119.56,119.78,17365.0
2022-07-21 15:00:00,119.74,120.08,119.64,119.66,22621.0,119.74,120.08,119.64,119.66,22621.0
2022-07-21 15:30:00,119.64,120.58,119.63,120.47,24382.0,119.64,120.58,119.63,120.47,24382.0
2022-07-22 09:30:00,120.47,121.23,119.93,119.93,7149.0,120.47,121.23,119.93,119.93,7149.0
2022-07-22 10:00:00,119.97,120.81,119.91,120.81,6974.0,119.97,120.81,119.91,120.81,6974.0
2022-07-22 10:30:00,120.76,121.36,120.44,121.35,6153.0,120.76,121.36,120.44,121.35,6153.0
2022-07-22 11:00:00,121.5,121.62,121.06,121.06,9633.0,121.5,121.62,121.06,121.06,9633.0
2022-07-22 11:30:00,121.12,121.17,120.31,120.61,6970.0,121.12,121.17,120.31,120.61,6970.0
2022-07-22 12:00:00,120.78,121.0,120.57,120.72,7669.0,120.78,121.0,120.57,120.72,7669.0
2022-07-22 12:30:00,120.71,120.88,120.49,120.63,4768.0,120.71,120.88,120.49,120.63,4768.0
2022-07-22 13:00:00,120.48,120.5,119.72,119.83,3692.0,120.48,120.5,119.72,119.83,3692.0
2022-07-22 13:30:00,119.87,119.9,119.48,119.86,8713.0,119.87,119.9,119.48,119.86,8713.0
2022-07-22 14:00:00,119.78,119.78,119.37,119.57,4285.0,119.78,119.78,119.37,119.57,4285.0
2022-07-22 14:30:00,119.53,119.84,119.48,119.71,5980.0,119.53,119.84,119.48,119.71,5980.0
2022-07-22 15:00:00,119.7,119.81,119.57,119.73,9912.0,119.7,119.81,119.57,119.73,9912.0
2022-07-22 15:30:00,119.73,119.91,119.24,119.52,44360.0,119.73,119.91,119.24,119.52,44360.0
2022-07-25 09:30:00,119.88,120.29,119.26,120.13,7200.0,119.88,120.29,119.26,120.13,7200.0
2022-07-25 10:00:00,119.96,120.46,119.89,120.4,7630.0,119.96,120.46,119.89,120.4,7630.0
2022-07-25 10:30:00,120.25,120.66,120.1,120.23,5952.0,120.25,120.66,120.1,120.23,5952.0
2022-07-25 11:00:00,120.3,120.36,119.91,120.15,3126.0,120.3,120.36,119.91,120.15,3126.0
2022-07-25 11:30:00,120.27,120.54,120.27,120.54,2680.0,120.27,120.54,120.27,120.54,2680.0
2022-07-25 12:00:00,120.44,120.48,119.86,120.0,4987.0,120.44,120.48,119.86,120.0,4987.0
2022-07-25 12:30:00,120.04,120.29,119.97,120.0,3219.0,120.04,120.29,119.97,120.0,3219.0
2022-07-25 13:00:00,120.15,120.28,120.05,120.05,3690.0,120.15,120.28,120.05,120.05,3690.0
2022-07-25 13:30:00,120.06,120.06,119.79,119.85,3704.0,120.06,120.06,119.79,119.85,3704.0
2022-07-25 14:00:00,119.84,119.88,119.58,119.72,6883.0,119.84,119.88,119.58,119.72,6883.0
2022-07-25 14:30:00,119.75,119.88,119.61,119.62,5190.0,119.75,119.88,119.61,119.62,5190.0
2022-07-25 15:00:00,119.65,119.81,119.28,119.77,8299.0,119.65,119.81,119.28,119.77,8299.0
2022-07-25 15:30:00,119.74,120.25,119.66,120.17,26049.0,119.74,120.25,119.66,120.17,26049.0
2022-07-26 09:30:00,120.12,120.57,119.93,120.26,7832.0,120.12,120.57,119.93,120.26,7832.0
2022-07-26 10:00:00,120.18,120.79,120.18,120.39,4361.0,120.18,120.79,120.18,120.39,4361.0
2022-07-26 10:30:00,120.35,120.78,120.28,120.69,4648.0,120.35,120.78,120.28,120.69,4648.0
2022-07-26 11:00:00,120.74,120.75,120.11,120.13,5340.0,120.74,120.75,120.11,120.13,5340.0
2022-07-26 11:30:00,119.89,120.12,119.64,119.69,7748.0,119.89,120.12,119.64,119.69,7748.0
2022-07-26 12:00:00,119.65,119.96,119.55,119.9,4090.0,119.65,119.96,119.55,119.9,4090.0
2022-07-26 12:30:00,119.87,120.16,119.82,120.14,1947.0,119.87,120.16,119.82,120.14,1947.0
2022-07-26 13:00:00,120.1,120.41,120.03,120.22,3949.0,120.1,120.41,120.03,120.22,3949.0
2022-07-26 13:30:00,120.29,120.29,119.95,120.01,5224.0,120.29,120.29,119.95,120.01,5224.0
2022-07-26 14:00:00,120.0,120.3,119.9,119.99,6255.0,120.0,120.3,119.9,119.99,6255.0
2022-07-26 14:30:00,119.98,120.04,119.76,119.92,6052.0,119.98,120.04,119.76,119.92,6052.0
2022-07-26 15:00:00,119.91,120.12,119.59,120.06,12770.0,119.91,120.12,119.59,120.06,12770.0
2022-07-26 15:30:00,120.0,120.29,119.84,120.19,29755.0,120.0,120.29,119.84,120.19,29755.0
2022-07-27 09:30:00,120.64,121.17,119.61,121.11,19414.0,120.64,121.17,119.61,121.11,19414.0
2022-07-27 10:00:00,121.14,121.59,121.12,121.59,3739.0,121.14,121.59,121.12,121.59,3739.0
2022-07-27 10:30:00,121.63,122.04,121.57,122.0,8200.0,121.63,122.04,121.57,122.0,8200.0
2022-07-27 11:00:00,121.99,122.15,121.73,121.8,6211.0,121.99,122.15,121.73,121.8,6211.0
2022-07-27 11:30:00,121.85,122.02,121.72,121.88,7564.0,121.85,122.02,121.72,121.88,7564.0
2022-07-27 12:00:00,121.87,122.16,121.81,122.13,6138.0,121.87,122.16,121.81,122.13,6138.0
2022-07-27 12:30:00,122.11,122.14,121.92,121.99,5456.0,122.11,122.14,121.92,121.99,5456.0
2022-07-27 13:00:00,121.86,121.99,121.86,121.87,3799.0,121.86,121.99,121.86,121.87,3799.0
2022-07-27 13:30:00,121.91,122.08,121.83,121.95,4654.0,121.91,122.08,121.83,121.95,4654.0
2022-07-27 14:00:00,122.1,122.36,121.88,122.19,13054.0,122.1,122.36,121.88,122.19,13054.0
2022-07-27 14:30:00,122.15,123.42,121.87,123.04,12957.0,122.15,123.42,121.87,123.04,12957.0
2022-07-27 15:00:00,123.09,123.83,123.04,123.83,9178.0,123.09,123.83,123.04,123.83,9178.0
2022-07-27 15:30:00,123.83,124.02,123.04,123.04,36343.0,123.83,124.02,123.04,123.04,36343.0
2022-07-28 09:30:00,122.98,123.92,122.71,123.83,7324.0,122.98,123.92,122.71,123.83,7324.0
2022-07-28 10:00:00,123.9,124.04,123.33,123.45,7509.0,123.9,124.04,123.33,123.45,7509.0
2022-07-28 10:30:00,123.53,124.11,123.09,123.75,6856.0,123.53,124.11,123.09,123.75,6856.0
2022-07-28 11:00:00,123.64,124.07,123.52,124.07,5007.0,123.64,124.07,123.52,124.07,5007.0
2022-07-28 11:30:00,124.13,124.58,123.99,124.18,10801.0,124.13,124.58,123.99,124.18,10801.0
2022-07-28 12:00:00,124.22,124.69,124.2,124.69,5582.0,124.22,124.69,124.2,124.69,5582.0
2022-07-28 12:30:00,124.59,124.6,124.44,124.5,5878.0,124.59,124.6,124.44,124.5,5878.0
2022-07-28 13:00:00,124.5,124.9,124.37,124.9,6595.0,124.5,124.9,124.37,124.9,6595.0
2022-07-28 13:30:00,124.9,125.4,124.9,125.16,8961.0,124.9,125.4,124.9,125.16,8961.0
2022-07-28 14:00:00,125.13,125.18,124.96,125.03,9382.0,125.13,125.18,124.96,125.03,9382.0
2022-07-28 14:30:00,125.13,125.37,125.02,125.2,11565.0,125.13,125.37,125.02,125.2,11565.0
2022-07-28 15:00:00,125.15,125.45,125.03,125.45,11022.0,125.15,125.45,125.03,125.45,11022.0
2022-07-28 15:30:00,125.35,125.42,124.95,125.26,35488.0,125.35,125.42,124.95,125.26,35488.0
2022-07-29 09:30:00,125.35,126.75,125.35,126.74,13633.0,125.35,126.75,125.35,126.74,13633.0
2022-07-29 10:00:00,126.74,127.22,126.45,127.18,12890.0,126.74,127.22,126.45,127.18,12890.0
2022-07-29 10:30:00,127.23,127.49,127.09,127.29,14536.0,127.23,127.49,127.09,127.29,14536.0
2022-07-29 11:00:00,127.28,127.28,126.58,126.78,13770.0,127.28,127.28,126.58,126.78,13770.0
2022-07-29 11:30:00,126.82,127.49,126.72,127.31,12107.0,126.82,127.49,126.72,127.31,12107.0
2022-07-29 12:00:00,127.26,127.31,127.05,127.05,10396.0,127.26,127.31,127.05,127.05,10396.0
2022-07-29 12:30:00,126.98,127.41,126.97,127.37,11422.0,126.98,127.41,126.97,127.37,11422.0
2022-07-29 13:00:00,127.3,127.67,127.27,127.55,12261.0,127.3,127.67,127.27,127.55,12261.0
2022-07-29 13:30:00,127.58,127.97,127.5,127.89,15896.0,127.58,127.97,127.5,127.89,15896.0
2022-07-29 14:00:00,127.79,128.02,127.71,127.8,13226.0,127.79,128.02,127.71,127.8,13226.0
2022-07-29 14:30:00,127.8,128.05,127.76,128.05,17794.0,127.8,128.05,127.76,128.05,17794.0
2022-07-29 15:00:00,128.05,128.58,128.03,128.58,22125.0,128.05,128.58,128.03,128.58,22125.0
2022-07-29 15:30:00,128.54,128.74,128.15,128.18,103111.0,128.54,128.74,128.15,128.18,103111.0
2022-08-01 09:30:00,126.83,128.27,126.83,127.86,10514.0,126.83,128.27,126.83,127.86,10514.0
2022-08-01 10:00:00,127.91,128.77,127.21,127.29,6780.0,127.91,128.77,127.21,127.29,6780.0
2022-08-01 10:30:00,127.47,128.87,127.3,128.87,7130.0,127.47,128.87,127.3,128.87,7130.0
2022-08-01 11:00:00,128.82,129.05,127.97,128.77,5146.0,128.82,129.05,127.97,128.77,5146.0
2022-08-01 11:30:00,128.55,128.68,128.05,128.28,5870.0,128.55,128.68,128.05,128.28,5870.0
2022-08-01 12:00:00,128.3,128.73,128.3,128.73,3708.0,128.3,128.73,128.3,128.73,3708.0
2022-08-01 12:30:00,128.6,129.56,128.51,128.88,11518.0,128.6,129.56,128.51,128.88,11518.0
2022-08-01 13:00:00,128.93,129.08,128.51,128.51,6212.0,128.93,129.08,128.51,128.51,6212.0
2022-08-01 13:30:00,128.51,128.56,128.23,128.23,6944.0,128.51,128.56,128.23,128.23,6944.0
2022-08-01 14:00:00,128.22,128.68,128.0,128.5,10239.0,128.22,128.68,128.0,128.5,10239.0
2022-08-01 14:30:00,128.5,128.83,128.31,128.71,11664.0,128.5,128.83,128.31,128.71,11664.0
2022-08-01 15:00:00,128.63,128.72,128.29,128.3,11354.0,128.63,128.72,128.29,128.3,11354.0
2022-08-01 15:30:00,128.3,128.4,127.86,128.04,39549.0,128.3,128.4,127.86,128.04,39549.0
2022-08-02 09:30:00,127.23,127.37,126.41,126.43,10680.0,127.23,127.37,126.41,126.43,10680.0
2022-08-02 10:00:00,126.48,126.66,125.64,126.02,17063.0,126.48,126.66,125.64,126.02,17063.0
2022-08-02 10:30:00,126.0,126.93,125.87,126.59,26116.0,126.0,126.93,125.87,126.59,26116.0
2022-08-02 11:00:00,126.58,126.72,126.27,126.53,10976.0,126.58,126.72,126.27,126.53,10976.0
2022-08-02 11:30:00,126.5,126.83,126.28,126.7,13507.0,126.5,126.83,126.28,126.7,13507.0
2022-08-02 12:00:00,126.62,127.0,126.48,126.94,18191.0,126.62,127.0,126.48,126.94,18191.0
2022-08-02 12:30:00,127.0,127.01,126.72,126.91,15488.0,127.0,127.01,126.72,126.91,15488.0
2022-08-02 13:00:00,126.84,126.92,126.31,126.35,8126.0,126.84,126.92,126.31,126.35,8126.0
2022-08-02 13:30:00,126.25,126.27,125.93,126.0,12909.0,126.25,126.27,125.93,126.0,12909.0
2022-08-02 14:00:00,125.94,126.68,125.89,126.66,10379.0,125.94,126.68,125.89,126.66,10379.0
2022-08-02 14:30:00,126.58,126.83,126.52,126.55,16817.0,126.58,126.83,126.52,126.55,16817.0
2022-08-02 15:00:00,126.59,126.64,126.07,126.36,15171.0,126.59,126.64,126.07,126.36,15171.0
2022-08-02 15:30:00,126.36,126.53,125.62,125.67,87519.0,126.36,126.53,125.62,125.67,87519.0
2022-08-03 09:30:00,125.88,126.55,125.42,125.42,6121.0,125.88,126.55,125.42,125.42,6121.0
2022-08-03 10:00:00,125.56,126.12,125.31,126.0,15512.0,125.56,126.12,125.31,126.0,15512.0
2022-08-03 10:30:00,126.02,126.03,125.33,125.34,5828.0,126.02,126.03,125.33,125.34,5828.0
2022-08-03 11:00:00,125.51,126.38,125.32,126.37,9847.0,125.51,126.38,125.32,126.37,9847.0
2022-08-03 11:30:00,126.31,126.74,126.31,126.34,7469.0,126.31,126.74,126.31,126.34,7469.0
2022-08-03 12:00:00,126.43,126.51,126.14,126.33,7380.0,126.43,126.51,126.14,126.33,7380.0
2022-08-03 12:30:00,126.35,126.87,126.28,126.86,8820.0,126.35,126.87,126.28,126.86,8820.0
2022-08-03 13:00:00,126.86,127.08,126.85,126.97,6630.0,126.86,127.08,126.85,126.97,6630.0
2022-08-03 13:30:00,127.03,127.24,126.92,126.98,11963.0,127.03,127.24,126.92,126.98,11963.0
2022-08-03 14:00:00,126.83,127.46,126.83,127.44,8084.0,126.83,127.46,126.83,127.44,8084.0
2022-08-03 14:30:00,127.52,127.64,127.28,127.49,9695.0,127.52,127.64,127.28,127.49,9695.0
2022-08-03 15:00:00,127.46,127.62,127.24,127.41,12118.0,127.46,127.62,127.24,127.41,12118.0
2022-08-03 15:30:00,127.4,127.46,126.73,126.9,62823.0,127.4,127.46,126.73,126.9,62823.0
2022-08-04 09:30:00,122.9,123.46,120.57,120.94,39363.0,122.9,123.46,120.57,120.94,39363.0
2022-08-04 10:00:00,121.12,121.12,119.61,120.43,40467.0,121.12,121.12,119.61,120.43,40467.0
2022-08-04 10:30:00,120.42,120.5,119.84,119.99,22115.0,120.42,120.5,119.84,119.99,22115.0
2022-08-04 11:00:00,119.98,120.46,119.65,120.0,30420.0,119.98,120.46,119.65,120.0,30420.0
2022-08-04 11:30:00,119.87,120.09,118.86,119.01,18899.0,119.87,120.09,118.86,119.01,18899.0
2022-08-04 12:00:00,118.99,120.65,118.69,120.52,22283.0,118.99,120.65,118.69,120.52,22283.0
2022-08-04 12:30:00,120.52,120.58,119.59,119.59,21700.0,120.52,120.58,119.59,119.59,21700.0
2022-08-04 13:00:00,119.57,120.91,119.57,120.56,25585.0,119.57,120.91,119.57,120.56,25585.0
2022-08-04 13:30:00,120.53,120.83,120.43,120.82,18909.0,120.53,120.83,120.43,120.82,18909.0
2022-08-04 14:00:00,120.77,120.91,120.3,120.39,14554.0,120.77,120.91,120.3,120.39,14554.0
2022-08-04 14:30:00,120.31,120.43,119.85,119.91,19730.0,120.31,120.43,119.85,119.91,19730.0
2022-08-04 15:00:00,119.97,120.23,119.7,119.95,26213.0,119.97,120.23,119.7,119.95,26213.0
2022-08-04 15:30:00,119.88,119.88,119.04,119.11,119100.0,119.88,119.88,119.04,119.11,119100.0
2022-08-05 09:30:00,116.9,116.9,115.24,116.67,60473.0,116.9,116.9,115.24,116.67,60473.0
2022-08-05 10:00:00,116.73,116.96,114.97,115.0,30882.0,116.73,116.96,114.97,115.0,30882.0
2022-08-05 10:30:00,114.89,117.2,114.87,117.2,37506.0,114.89,117.2,114.87,117.2,37506.0
2022-08-05 11:00:00,117.23,117.47,116.1,116.11,32484.0,117.23,117.47,116.1,116.11,32484.0
2022-08-05 11:30:00,116.14,116.5,116.0,116.32,23820.0,116.14,116.5,116.0,116.32,23820.0
2022-08-05 12:00:00,116.32,116.77,115.96,116.09,31316.0,116.32,116.77,115.96,116.09,31316.0
2022-08-05 12:30:00,116.05,116.99,115.64,116.87,27034.0,116.05,116.99,115.64,116.87,27034.0
2022-08-05 13:00:00,116.91,117.26,116.7,116.7,12908.0,116.91,117.26,116.7,116.7,12908.0
2022-08-05 13:30:00,116.63,116.71,116.07,116.14,11999.0,116.63,116.71,116.07,116.14,11999.0
2022-08-05 14:00:00,116.13,116.16,115.79,115.83,16957.0,116.13,116.16,115.79,115.83,16957.0
2022-08-05 14:30:00,115.8,115.86,115.49,115.5,16061.0,115.8,115.86,115.49,115.5,16061.0
2022-08-05 15:00:00,115.49,115.62,115.34,115.38,21072.0,115.49,115.62,115.34,115.38,21072.0
2022-08-05 15:30:00,115.33,115.91,115.28,115.81,118222.0,115.33,115.91,115.28,115.81,118222.0
2022-08-08 09:30:00,116.42,117.01,115.74,115.74,22677.0,116.42,117.01,115.74,115.74,22677.0
2022-08-08 10:00:00,115.62,115.97,114.95,115.1,11405.0,115.62,115.97,114.95,115.1,11405.0
2022-08-08 10:30:00,115.08,115.29,114.98,115.12,15325.0,115.08,115.29,114.98,115.12,15325.0
2022-08-08 11:00:00,115.14,115.17,114.72,114.73,8016.0,115.14,115.17,114.72,114.73,8016.0
2022-08-08 11:30:00,114.64,114.73,114.14,114.43,10538.0,114.64,114.73,114.14,114.43,10538.0
2022-08-08 12:00:00,114.41,114.49,113.46,113.6,13138.0,114.41,114.49,113.46,113.6,13138.0
2022-08-08 12:30:00,113.63,114.23,113.49,114.05,31817.0,113.63,114.23,113.49,114.05,31817.0
2022-08-08 13:00:00,114.1,114.83,114.01,114.41,7927.0,114.1,114.83,114.01,114.41,7927.0
2022-08-08 13:30:00,114.46,114.49,113.96,114.0,25598.0,114.46,114.49,113.96,114.0,25598.0
2022-08-08 14:00:00,113.94,113.94,113.35,113.36,15312.0,113.94,113.94,113.35,113.36,15312.0
2022-08-08 14:30:00,113.38,113.43,112.93,113.31,16043.0,113.38,113.43,112.93,113.31,16043.0
2022-08-08 15:00:00,113.31,113.81,113.3,113.7,19156.0,113.31,113.81,113.3,113.7,19156.0
2022-08-08 15:30:00,113.65,113.96,113.35,113.4,102381.0,113.65,113.96,113.35,113.4,102381.0
2022-08-09 09:30:00,112.75,112.75,109.58,110.03,30160.0,112.75,112.75,109.58,110.03,30160.0
2022-08-09 10:00:00,109.94,110.66,109.57,109.67,16404.0,109.94,110.66,109.57,109.67,16404.0
2022-08-09 10:30:00,109.56,109.83,108.7,108.7,18080.0,109.56,109.83,108.7,108.7,18080.0
2022-08-09 11:00:00,108.7,108.73,108.05,108.23,30769.0,108.7,108.73,108.05,108.23,30769.0
2022-08-09 11:30:00,108.26,108.32,107.31,107.88,28525.0,108.26,108.32,107.31,107.88,28525.0
2022-08-09 12:00:00,107.93,108.07,107.21,107.45,20995.0,107.93,108.07,107.21,107.45,20995.0
2022-08-09 12:30:00,107.52,107.95,107.52,107.75,46184.0,107.52,107.95,107.52,107.75,46184.0
2022-08-09 13:00:00,107.71,107.99,107.45,107.8,14634.0,107.71,107.99,107.45,107.8,14634.0
2022-08-09 13:30:00,107.81,107.93,107.61,107.93,17332.0,107.81,107.93,107.61,107.93,17332.0
2022-08-09 14:00:00,107.97,107.98,107.42,107.52,14842.0,107.97,107.98,107.42,107.52,14842.0
2022-08-09 14:30:00,107.5,107.74,107.48,107.62,33268.0,107.5,107.74,107.48,107.62,33268.0
2022-08-09 15:00:00,107.6,107.67,107.29,107.62,16824.0,107.6,107.67,107.29,107.62,16824.0
2022-08-09 15:30:00,107.61,107.74,107.19,107.74,92120.0,107.61,107.74,107.19,107.74,92120.0
2022-08-10 09:30:00,109.18,110.78,108.92,110.72,19345.0,109.18,110.78,108.92,110.72,19345.0
2022-08-10 10:00:00,110.73,111.34,110.33,110.76,7363.0,110.73,111.34,110.33,110.76,7363.0
2022-08-10 10:30:00,110.58,111.02,110.57,110.98,5588.0,110.58,111.02,110.57,110.98,5588.0
2022-08-10 11:00:00,111.03,111.2,110.8,111.1,5238.0,111.03,111.2,110.8,111.1,5238.0
2022-08-10 11:30:00,111.07,111.16,110.86,111.01,6523.0,111.07,111.16,110.86,111.01,6523.0
2022-08-10 12:00:00,110.98,111.13,110.65,110.75,6808.0,110.98,111.13,110.65,110.75,6808.0
2022-08-10 12:30:00,110.85,111.01,110.81,110.87,6330.0,110.85,111.01,110.81,110.87,6330.0
2022-08-10 13:00:00,110.85,111.48,110.84,111.28,9256.0,110.85,111.48,110.84,111.28,9256.0
2022-08-10 13:30:00,111.42,111.59,111.38,111.54,14095.0,111.42,111.59,111.38,111.54,14095.0
2022-08-10 14:00:00,111.55,111.69,111.44,111.65,12909.0,111.55,111.69,111.44,111.65,12909.0
2022-08-10 14:30:00,111.65,111.69,111.17,111.3,24614.0,111.65,111.69,111.17,111.3,24614.0
2022-08-10 15:00:00,111.25,111.25,110.9,111.11,10855.0,111.25,111.25,110.9,111.11,10855.0
2022-08-10 15:30:00,111.1,111.5,110.99,111.44,43034.0,111.1,111.5,110.99,111.44,43034.0
2022-08-11 09:30:00,111.71,111.71,110.05,111.59,27934.0,111.71,111.71,110.05,111.59,27934.0
2022-08-11 10:00:00,111.39,112.29,111.27,112.06,16154.0,111.39,112.29,111.27,112.06,16154.0
2022-08-11 10:30:00,112.01,112.65,111.87,112.4,17028.0,112.01,112.65,111.87,112.4,17028.0
2022-08-11 11:00:00,112.24,112.25,111.6,111.9,18723.0,112.24,112.25,111.6,111.9,18723.0
2022-08-11 11:30:00,111.87,112.03,111.42,111.6,13615.0,111.87,112.03,111.42,111.6,13615.0
2022-08-11 12:00:00,111.59,112.11,111.59,112.11,7905.0,111.59,112.11,111.59,112.11,7905.0
2022-08-11 12:30:00,112.12,112.43,112.12,112.4,10228.0,112.12,112.43,112.12,112.4,10228.0
2022-08-11 13:00:00,112.48,112.48,112.09,112.09,8749.0,112.48,112.48,112.09,112.09,8749.0
2022-08-11 13:30:00,112.11,112.56,112.11,112.49,19214.0,112.11,112.56,112.11,112.49,19214.0
2022-08-11 14:00:00,112.45,112.51,112.14,112.41,11436.0,112.45,112.51,112.14,112.41,11436.0
2022-08-11 14:30:00,112.39,112.44,111.74,111.81,16135.0,112.39,112.44,111.74,111.81,16135.0
2022-08-11 15:00:00,111.83,111.83,111.39,111.53,12012.0,111.83,111.83,111.39,111.53,12012.0
2022-08-11 15:30:00,111.57,111.8,111.43,111.49,53031.0,111.57,111.8,111.43,111.49,53031.0
2022-08-12 09:30:00,112.08,112.85,112.08,112.69,12651.0,112.08,112.85,112.08,112.69,12651.0
2022-08-12 10:00:00,112.62,113.3,112.3,113.19,15083.0,112.62,113.3,112.3,113.19,15083.0
2022-08-12 10:30:00,113.32,113.4,112.27,112.56,10113.0,113.32,113.4,112.27,112.56,10113.0
2022-08-12 11:00:00,112.46,113.27,112.46,113.21,11783.0,112.46,113.27,112.46,113.21,11783.0
2022-08-12 11:30:00,113.11,113.27,112.88,113.27,6071.0,113.11,113.27,112.88,113.27,6071.0
2022-08-12 12:00:00,113.26,113.44,113.16,113.39,7085.0,113.26,113.44,113.16,113.39,7085.0
2022-08-12 12:30:00,113.45,113.47,113.11,113.21,10422.0,113.45,113.47,113.11,113.21,10422.0
2022-08-12 13:00:00,113.25,113.49,113.25,113.34,6435.0,113.25,113.49,113.25,113.34,6435.0
2022-08-12 13:30:00,113.37,113.95,113.37,113.81,8615.0,113.37,113.95,113.37,113.81,8615.0
2022-08-12 14:00:00,113.84,113.97,113.63,113.96,10853.0,113.84,113.97,113.63,113.96,10853.0
2022-08-12 14:30:00,113.99,114.38,113.99,114.27,22262.0,113.99,114.38,113.99,114.27,22262.0
2022-08-12 15:00:00,114.23,114.62,114.09,114.53,13312.0,114.23,114.62,114.09,114.53,13312.0
2022-08-12 15:30:00,114.54,114.62,114.28,114.38,40862.0,114.54,114.62,114.28,114.38,40862.0
2022-08-15 09:30:00,113.95,115.68,113.95,115.68,32273.0,113.95,115.68,113.95,115.68,32273.0
2022-08-15 10:00:00,115.73,115.83,114.39,114.43,25904.0,115.73,115.83,114.39,114.43,25904.0
2022-08-15 10:30:00,114.37,114.62,114.2,114.2,8616.0,114.37,114.62,114.2,114.2,8616.0
2022-08-15 11:00:00,114.25,114.32,114.07,114.32,7476.0,114.25,114.32,114.07,114.32,7476.0
2022-08-15 11:30:00,114.33,115.41,114.33,115.4,7428.0,114.33,115.41,114.33,115.4,7428.0
2022-08-15 12:00:00,115.45,115.83,115.4,115.5,7490.0,115.45,115.83,115.4,115.5,7490.0
2022-08-15 12:30:00,115.5,115.69,115.29,115.63,10062.0,115.5,115.69,115.29,115.63,10062.0
2022-08-15 13:00:00,115.67,115.67,115.23,115.25,8212.0,115.67,115.67,115.23,115.25,8212.0
2022-08-15 13:30:00,115.26,115.26,114.49,114.59,10374.0,115.26,115.26,114.49,114.59,10374.0
2022-08-15 14:00:00,114.59,114.61,114.22,114.5,4995.0,114.59,114.61,114.22,114.5,4995.0
2022-08-15 14:30:00,114.53,114.62,114.32,114.37,6562.0,114.53,114.62,114.32,114.37,6562.0
2022-08-15 15:00:00,114.34,114.71,114.33,114.63,8482.0,114.34,114.71,114.33,114.63,8482.0
2022-08-15 15:30:00,114.61,114.93,114.53,114.65,31008.0,114.61,114.93,114.53,114.65,31008.0
2022-08-16 09:30:00,114.22,115.17,114.22,114.72,11330.0,114.22,115.17,114.22,114.72,11330.0
2022-08-16 10:00:00,114.82,114.82,114.09,114.63,14434.0,114.82,114.82,114.09,114.63,14434.0
2022-08-16 10:30:00,114.47,114.76,114.28,114.43,12614.0,114.47,114.76,114.28,114.43,12614.0
2022-08-16 11:00:00,114.49,115.14,114.45,115.05,13771.0,114.49,115.14,114.45,115.05,13771.0
2022-08-16 11:30:00,115.02,115.13,114.9,115.1,6074.0,115.02,115.13,114.9,115.1,6074.0
2022-08-16 12:00:00,115.05,115.51,114.94,115.13,7037.0,115.05,115.51,114.94,115.13,7037.0
2022-08-16 12:30:00,115.05,115.15,114.7,114.71,5963.0,115.05,115.15,114.7,114.71,5963.0
2022-08-16 13:00:00,114.72,114.79,114.53,114.62,4325.0,114.72,114.79,114.53,114.62,4325.0
2022-08-16 13:30:00,114.62,114.72,114.48,114.66,9659.0,114.62,114.72,114.48,114.66,9659.0
2022-08-16 14:00:00,114.65,114.95,114.54,114.82,7820.0,114.65,114.95,114.54,114.82,7820.0
2022-08-16 14:30:00,114.84,114.92,114.21,114.37,14386.0,114.84,114.92,114.21,114.37,14386.0
2022-08-16 15:00:00,114.23,114.8,114.22,114.76,18523.0,114.23,114.8,114.22,114.76,18523.0
2022-08-16 15:30:00,114.78,115.02,114.58,114.68,41676.0,114.78,115.02,114.58,114.68,41676.0
2022-08-17 09:30:00,113.78,114.2,112.95,112.95,10630.0,113.78,114.2,112.95,112.95,10630.0
2022-08-17 10:00:00,113.17,113.51,112.72,112.89,5288.0,113.17,113.51,112.72,112.89,5288.0
2022-08-17 10:30:00,112.94,112.94,112.11,112.28,5657.0,112.94,112.94,112.11,112.28,5657.0
2022-08-17 11:00:00,112.22,112.35,111.91,111.92,6340.0,112.22,112.35,111.91,111.92,6340.0
2022-08-17 11:30:00,112.0,112.0,111.5,111.64,5708.0,112.0,112.0,111.5,111.64,5708.0
2022-08-17 12:00:00,111.56,111.82,111.45,111.82,6636.0,111.56,111.82,111.45,111.82,6636.0
2022-08-17 12:30:00,111.77,112.24,111.74,112.02,6739.0,111.77,112.24,111.74,112.02,6739.0
2022-08-17 13:00:00,112.09,112.7,112.08,112.66,5597.0,112.09,112.7,112.08,112.66,5597.0
2022-08-17 13:30:00,112.66,112.67,112.36,112.65,4324.0,112.66,112.67,112.36,112.65,4324.0
2022-08-17 14:00:00,112.73,113.53,112.68,113.52,12567.0,112.73,113.53,112.68,113.52,12567.0
2022-08-17 14:30:00,113.56,113.66,112.93,112.93,16100.0,113.56,113.66,112.93,112.93,16100.0
2022-08-17 15:00:00,112.97,113.13,112.67,112.94,12221.0,112.97,113.13,112.67,112.94,12221.0
2022-08-17 15:30:00,113.0,113.25,112.75,112.78,40173.0,113.0,113.25,112.75,112.78,40173.0
2022-08-18 09:30:00,113.13,113.88,113.05,113.62,14555.0,113.13,113.88,113.05,113.62,14555.0
2022-08-18 10:00:00,113.66,114.8,113.53,114.8,6468.0,113.66,114.8,113.53,114.8,6468.0
2022-08-18 10:30:00,114.87,115.13,114.55,114.98,11105.0,114.87,115.13,114.55,114.98,11105.0
2022-08-18 11:00:00,114.98,115.0,114.25,114.5,12589.0,114.98,115.0,114.25,114.5,12589.0
2022-08-18 11:30:00,114.5,114.91,114.19,114.38,14270.0,114.5,114.91,114.19,114.38,14270.0
2022-08-18 12:00:00,114.46,114.98,114.46,114.53,11267.0,114.46,114.98,114.46,114.53,11267.0
2022-08-18 12:30:00,114.57,114.67,114.31,114.35,4671.0,114.57,114.67,114.31,114.35,4671.0
2022-08-18 13:00:00,114.37,114.79,114.25,114.79,6075.0,114.37,114.79,114.25,114.79,6075.0
2022-08-18 13:30:00,114.76,114.91,114.65,114.71,8639.0,114.76,114.91,114.65,114.71,8639.0
2022-08-18 14:00:00,114.68,114.93,114.68,114.81,7774.0,114.68,114.93,114.68,114.81,7774.0
2022-08-18 14:30:00,114.8,114.92,114.64,114.77,11542.0,114.8,114.92,114.64,114.77,11542.0
2022-08-18 15:00:00,114.81,115.04,114.71,114.91,12742.0,114.81,115.04,114.71,114.91,12742.0
2022-08-18 15:30:00,114.89,115.26,114.85,115.01,67723.0,114.89,115.26,114.85,115.01,67723.0
2022-08-19 09:30:00,114.49,114.49,113.66,114.01,6847.0,114.49,114.49,113.66,114.01,6847.0
2022-08-19 10:00:00,113.84,113.94,113.58,113.75,3971.0,113.84,113.94,113.58,113.75,3971.0
2022-08-19 10:30:00,113.69,113.86,113.13,113.24,8428.0,113.69,113.86,113.13,113.24,8428.0
2022-08-19 11:00:00,113.18,113.22,112.68,113.04,5778.0,113.18,113.22,112.68,113.04,5778.0
2022-08-19 11:30:00,113.13,113.22,112.96,113.08,5294.0,113.13,113.22,112.96,113.08,5294.0
2022-08-19 12:00:00,113.01,113.05,112.67,112.85,6785.0,113.01,113.05,112.67,112.85,6785.0
2022-08-19 12:30:00,112.84,113.07,112.79,113.06,4136.0,112.84,113.07,112.79,113.06,4136.0
2022-08-19 13:00:00,113.1,113.1,112.83,112.85,3530.0,113.1,113.1,112.83,112.85,3530.0
2022-08-19 13:30:00,112.84,112.96,112.61,112.84,8108.0,112.84,112.96,112.61,112.84,8108.0
2022-08-19 14:00:00,112.86,112.97,112.78,112.88,4499.0,112.86,112.97,112.78,112.88,4499.0
2022-08-19 14:30:00,112.88,112.91,112.62,112.68,7331.0,112.88,112.91,112.62,112.68,7331.0
2022-08-19 15:00:00,112.69,112.85,112.45,112.84,6021.0,112.69,112.85,112.45,112.84,6021.0
2022-08-19 15:30:00,112.84,112.99,112.67,112.69,46596.0,112.84,112.99,112.67,112.69,46596.0
2022-08-22 09:30:00,111.14,111.14,109.89,110.08,11043.0,111.14,111.14,109.89,110.08,11043.0
2022-08-22 10:00:00,110.08,110.31,109.43,109.43,7516.0,110.08,110.31,109.43,109.43,7516.0
2022-08-22 10:30:00,109.52,110.23,109.46,110.11,22745.0,109.52,110.23,109.46,110.11,22745.0
2022-08-22 11:00:00,110.17,110.85,110.13,110.78,15173.0,110.17,110.85,110.13,110.78,15173.0
2022-08-22 11:30:00,110.65,110.82,110.41,110.78,8933.0,110.65,110.82,110.41,110.78,8933.0
2022-08-22 12:00:00,110.78,110.78,110.26,110.47,8964.0,110.78,110.78,110.26,110.47,8964.0
2022-08-22 12:30:00,110.48,110.52,110.07,110.17,7561.0,110.48,110.52,110.07,110.17,7561.0
2022-08-22 13:00:00,110.12,110.18,109.79,109.79,8141.0,110.12,110.18,109.79,109.79,8141.0
2022-08-22 13:30:00,109.81,110.2,109.71,110.2,7880.0,109.81,110.2,109.71,110.2,7880.0
2022-08-22 14:00:00,110.13,110.28,109.95,110.01,11232.0,110.13,110.28,109.95,110.01,11232.0
2022-08-22 14:30:00,110.0,110.28,110.0,110.28,11884.0,110.0,110.28,110.0,110.28,11884.0
2022-08-22 15:00:00,110.29,110.3,110.06,110.09,12133.0,110.29,110.3,110.06,110.09,12133.0
2022-08-22 15:30:00,110.06,110.12,109.53,109.67,46522.0,110.06,110.12,109.53,109.67,46522.0
2022-08-23 09:30:00,109.72,110.86,109.62,110.29,12460.0,109.72,110.86,109.62,110.29,12460.0
2022-08-23 10:00:00,110.55,110.88,110.1,110.32,10769.0,110.55,110.88,110.1,110.32,10769.0
2022-08-23 10:30:00,110.36,110.86,110.27,110.53,11781.0,110.36,110.86,110.27,110.53,11781.0
2022-08-23 11:00:00,110.5,110.66,110.27,110.51,5276.0,110.5,110.66,110.27,110.51,5276.0
2022-08-23 11:30:00,110.53,110.84,110.47,110.56,8329.0,110.53,110.84,110.47,110.56,8329.0
2022-08-23 12:00:00,110.48,110.59,110.17,110.2,9736.0,110.48,110.59,110.17,110.2,9736.0
2022-08-23 12:30:00,110.19,110.8,110.17,110.76,5271.0,110.19,110.8,110.17,110.76,5271.0
2022-08-23 13:00:00,110.72,110.72,110.37,110.62,6450.0,110.72,110.72,110.37,110.62,6450.0
2022-08-23 13:30:00,110.68,110.71,110.16,110.21,8199.0,110.68,110.71,110.16,110.21,8199.0
2022-08-23 14:00:00,110.29,110.58,110.17,110.54,13024.0,110.29,110.58,110.17,110.54,13024.0
2022-08-23 14:30:00,110.58,110.58,109.98,110.08,8724.0,110.58,110.58,109.98,110.08,8724.0
2022-08-23 15:00:00,110.07,110.38,110.07,110.37,11825.0,110.07,110.38,110.07,110.37,11825.0
2022-08-23 15:30:00,110.37,110.37,109.61,109.64,38835.0,110.37,110.37,109.61,109.64,38835.0
2022-08-24 09:30:00,108.92,108.97,108.31,108.66,15802.0,108.92,108.97,108.31,108.66,15802.0
2022-08-24 10:00:00,108.63,109.1,108.34,108.87,9235.0,108.63,109.1,108.34,108.87,9235.0
2022-08-24 10:30:00,108.85,108.85,108.03,108.45,20673.0,108.85,108.85,108.03,108.45,20673.0
2022-08-24 11:00:00,108.39,108.82,108.16,108.65,17964.0,108.39,108.82,108.16,108.65,17964.0
2022-08-24 11:30:00,108.68,108.96,108.65,108.8,8597.0,108.68,108.96,108.65,108.8,8597.0
2022-08-24 12:00:00,108.85,109.18,108.82,108.92,8711.0,108.85,109.18,108.82,108.92,8711.0
2022-08-24 12:30:00,108.8,108.86,108.41,108.67,13192.0,108.8,108.86,108.41,108.67,13192.0
2022-08-24 13:00:00,108.64,108.69,108.25,108.26,5186.0,108.64,108.69,108.25,108.26,5186.0
2022-08-24 13:30:00,108.23,108.27,107.79,107.93,14985.0,108.23,108.27,107.79,107.93,14985.0
2022-08-24 14:00:00,107.96,108.18,107.84,108.01,18245.0,107.96,108.18,107.84,108.01,18245.0
2022-08-24 14:30:00,108.02,108.08,107.76,107.96,16569.0,108.02,108.08,107.76,107.96,16569.0
2022-08-24 15:00:00,107.96,108.48,107.86,108.32,33687.0,107.96,108.48,107.86,108.32,33687.0
2022-08-24 15:30:00,108.31,108.63,108.24,108.36,103191.0,108.31,108.63,108.24,108.36,103191.0
2022-08-25 09:30:00,108.97,110.18,108.77,110.16,11037.0,108.97,110.18,108.77,110.16,11037.0
2022-08-25 10:00:00,110.31,110.84,110.31,110.83,7646.0,110.31,110.84,110.31,110.83,7646.0
2022-08-25 10:30:00,111.06,111.21,110.61,110.63,8551.0,111.06,111.21,110.61,110.63,8551.0
2022-08-25 11:00:00,110.66,110.69,110.0,110.34,23052.0,110.66,110.69,110.0,110.34,23052.0
2022-08-25 11:30:00,110.28,110.55,110.06,110.55,13869.0,110.28,110.55,110.06,110.55,13869.0
2022-08-25 12:00:00,110.67,110.67,110.29,110.38,7985.0,110.67,110.67,110.29,110.38,7985.0
2022-08-25 12:30:00,110.35,110.39,110.04,110.26,7045.0,110.35,110.39,110.04,110.26,7045.0
2022-08-25 13:00:00,110.26,110.44,110.15,110.36,6457.0,110.26,110.44,110.15,110.36,6457.0
2022-08-25 13:30:00,110.39,110.78,110.36,110.4,8424.0,110.39,110.78,110.36,110.4,8424.0
2022-08-25 14:00:00,110.39,110.55,110.1,110.52,13679.0,110.39,110.55,110.1,110.52,13679.0
2022-08-25 14:30:00,110.5,110.52,110.17,110.36,17027.0,110.5,110.52,110.17,110.36,17027.0
2022-08-25 15:00:00,110.37,110.65,110.18,110.65,21897.0,110.37,110.65,110.18,110.65,21897.0
2022-08-25 15:30:00,110.66,111.47,110.56,111.43,81270.0,110.66,111.47,110.56,111.43,81270.0
2022-08-26 09:30:00,111.39,111.39,110.54,111.02,9126.0,111.39,111.39,110.54,111.02,9126.0
2022-08-26 10:00:00,110.64,110.95,109.4,109.49,10574.0,110.64,110.95,109.4,109.49,10574.0
2022-08-26 10:30:00,109.27,109.38,108.66,108.72,9412.0,109.27,109.38,108.66,108.72,9412.0
2022-08-26 11:00:00,108.73,108.73,107.84,108.08,13782.0,108.73,108.73,107.84,108.08,13782.0
2022-08-26 11:30:00,108.09,108.15,107.67,107.95,12369.0,108.09,108.15,107.67,107.95,12369.0
2022-08-26 12:00:00,107.92,108.38,107.6,108.38,12959.0,107.92,108.38,107.6,108.38,12959.0
2022-08-26 12:30:00,108.29,108.33,107.65,108.06,7558.0,108.29,108.33,107.65,108.06,7558.0
2022-08-26 13:00:00,108.01,108.48,107.99,108.35,7458.0,108.01,108.48,107.99,108.35,7458.0
2022-08-26 13:30:00,108.28,108.28,107.75,107.77,5852.0,108.28,108.28,107.75,107.77,5852.0
2022-08-26 14:00:00,107.76,107.89,107.6,107.84,6219.0,107.76,107.89,107.6,107.84,6219.0
2022-08-26 14:30:00,107.88,108.08,107.6,107.73,11527.0,107.88,108.08,107.6,107.73,11527.0
2022-08-26 15:00:00,107.77,107.8,107.3,107.51,12044.0,107.77,107.8,107.3,107.51,12044.0
2022-08-26 15:30:00,107.48,107.51,107.05,107.22,46609.0,107.48,107.51,107.05,107.22,46609.0
2022-08-29 09:30:00,106.54,107.5,106.28,106.94,19866.0,106.54,107.5,106.28,106.94,19866.0
2022-08-29 10:00:00,107.02,107.17,106.69,106.69,5655.0,107.02,107.17,106.69,106.69,5655.0
2022-08-29 10:30:00,106.75,106.75,106.2,106.28,4465.0,106.75,106.75,106.2,106.28,4465.0
2022-08-29 11:00:00,106.44,106.88,106.26,106.88,5097.0,106.44,106.88,106.26,106.88,5097.0
2022-08-29 11:30:00,106.88,107.23,106.7,106.93,8173.0,106.88,107.23,106.7,106.93,8173.0
2022-08-29 12:00:00,107.18,107.3,107.09,107.25,4038.0,107.18,107.3,107.09,107.25,4038.0
2022-08-29 12:30:00,107.23,107.7,107.05,107.48,8128.0,107.23,107.7,107.05,107.48,8128.0
2022-08-29 13:00:00,107.48,107.7,107.23,107.32,13299.0,107.48,107.7,107.23,107.32,13299.0
2022-08-29 13:30:00,107.29,107.82,107.29,107.58,4868.0,107.29,107.82,107.29,107.58,4868.0
2022-08-29 14:00:00,107.62,107.75,107.34,107.35,4452.0,107.62,107.75,107.34,107.35,4452.0
2022-08-29 14:30:00,107.44,107.78,107.44,107.51,5265.0,107.44,107.78,107.44,107.51,5265.0
2022-08-29 15:00:00,107.73,107.73,107.43,107.45,9703.0,107.73,107.73,107.43,107.45,9703.0
2022-08-29 15:30:00,107.36,107.63,106.87,106.92,32764.0,107.36,107.63,106.87,106.92,32764.0
2022-08-30 09:30:00,107.53,107.94,106.23,106.29,7511.0,107.53,107.94,106.23,106.29,7511.0
2022-08-30 10:00:00,106.46,106.46,105.9,105.92,5995.0,106.46,106.46,105.9,105.92,5995.0
2022-08-30 10:30:00,105.89,105.94,104.97,105.94,6329.0,105.89,105.94,104.97,105.94,6329.0
2022-08-30 11:00:00,106.09,106.19,105.61,105.68,6129.0,106.09,106.19,105.61,105.68,6129.0
2022-08-30 11:30:00,105.59,106.13,105.59,105.99,4608.0,105.59,106.13,105.59,105.99,4608.0
2022-08-30 12:00:00,105.98,106.24,105.83,105.83,3903.0,105.98,106.24,105.83,105.83,3903.0
2022-08-30 12:30:00,105.86,105.86,105.43,105.46,3574.0,105.86,105.86,105.43,105.46,3574.0
2022-08-30 13:00:00,105.51,105.62,105.16,105.21,22571.0,105.51,105.62,105.16,105.21,22571.0
2022-08-30 13:30:00,105.32,105.84,105.25,105.76,3377.0,105.32,105.84,105.25,105.76,3377.0
2022-08-30 14:00:00,105.72,106.01,105.72,105.89,4774.0,105.72,106.01,105.72,105.89,4774.0
2022-08-30 14:30:00,105.59,105.93,105.59,105.78,5262.0,105.59,105.93,105.59,105.78,5262.0
2022-08-30 15:00:00,105.83,106.09,105.8,105.84,5488.0,105.83,106.09,105.8,105.84,5488.0
2022-08-30 15:30:00,105.81,105.83,105.35,105.48,46086.0,105.81,105.83,105.35,105.48,46086.0
2022-08-31 09:30:00,105.37,105.75,104.2,104.98,49306.0,105.37,105.75,104.2,104.98,49306.0
2022-08-31 10:00:00,104.61,105.17,104.57,104.66,7893.0,104.61,105.17,104.57,104.66,7893.0
2022-08-31 10:30:00,104.51,105.43,104.51,105.09,6654.0,104.51,105.43,104.51,105.09,6654.0
2022-08-31 11:00:00,105.08,105.08,104.58,105.01,9545.0,105.08,105.08,104.58,105.01,9545.0
2022-08-31 11:30:00,104.88,105.12,104.66,105.12,9423.0,104.88,105.12,104.66,105.12,9423.0
2022-08-31 12:00:00,105.09,105.17,104.76,104.8,7871.0,105.09,105.17,104.76,104.8,7871.0
2022-08-31 12:30:00,104.84,104.87,104.58,104.59,4700.0,104.84,104.87,104.58,104.59,4700.0
2022-08-31 13:00:00,104.58,104.78,104.27,104.27,7549.0,104.58,104.78,104.27,104.27,7549.0
2022-08-31 13:30:00,104.27,104.27,103.93,104.11,5941.0,104.27,104.27,103.93,104.11,5941.0
2022-08-31 14:00:00,104.09,104.4,103.99,104.29,9336.0,104.09,104.4,103.99,104.29,9336.0
2022-08-31 14:30:00,104.27,104.43,104.12,104.22,18140.0,104.27,104.43,104.12,104.22,18140.0
2022-08-31 15:00:00,104.22,104.79,104.19,104.56,30118.0,104.22,104.79,104.19,104.56,30118.0
2022-08-31 15:30:00,104.56,105.57,104.46,104.79,90890.0,104.56,105.57,104.46,104.79,90890.0
2022-09-01 09:30:00,103.32,103.76,102.63,102.66,15305.0,103.32,103.76,102.63,102.66,15305.0
2022-09-01 10:00:00,102.96,103.7,102.53,103.55,11817.0,102.96,103.7,102.53,103.55,11817.0
2022-09-01 10:30:00,103.69,104.15,103.4,103.81,30762.0,103.69,104.15,103.4,103.81,30762.0
2022-09-01 11:00:00,103.77,104.16,103.5,103.5,17870.0,103.77,104.16,103.5,103.5,17870.0
2022-09-01 11:30:00,103.42,103.92,102.84,102.91,5488.0,103.42,103.92,102.84,102.91,5488.0
2022-09-01 12:00:00,102.98,103.04,102.57,102.73,6671.0,102.98,103.04,102.57,102.73,6671.0
2022-09-01 12:30:00,102.71,102.71,102.25,102.58,13099.0,102.71,102.71,102.25,102.58,13099.0
2022-09-01 13:00:00,102.59,103.4,102.47,103.4,8277.0,102.59,103.4,102.47,103.4,8277.0
2022-09-01 13:30:00,103.4,103.44,102.93,103.0,8494.0,103.4,103.44,102.93,103.0,8494.0
2022-09-01 14:00:00,103.05,103.49,102.91,103.41,20961.0,103.05,103.49,102.91,103.41,20961.0
2022-09-01 14:30:00,103.46,103.75,103.39,103.6,17358.0,103.46,103.75,103.39,103.6,17358.0
2022-09-01 15:00:00,103.64,103.75,103.06,103.09,12351.0,103.64,103.75,103.06,103.09,12351.0
2022-09-01 15:30:00,102.99,103.39,102.68,103.17,61622.0,102.99,103.39,102.68,103.17,61622.0
2022-09-02 09:30:00,104.64,105.14,103.28,103.37,12089.0,104.64,105.14,103.28,103.37,12089.0
2022-09-02 10:00:00,103.36,104.19,103.13,104.19,8943.0,103.36,104.19,103.13,104.19,8943.0
2022-09-02 10:30:00,104.13,104.78,104.13,104.38,8153.0,104.13,104.78,104.13,104.38,8153.0
2022-09-02 11:00:00,104.51,104.75,104.43,104.46,4429.0,104.51,104.75,104.43,104.46,4429.0
2022-09-02 11:30:00,104.46,104.58,104.3,104.54,4982.0,104.46,104.58,104.3,104.54,4982.0
2022-09-02 12:00:00,104.61,104.74,104.18,104.5,11746.0,104.61,104.74,104.18,104.5,11746.0
2022-09-02 12:30:00,104.41,104.5,103.98,103.98,17449.0,104.41,104.5,103.98,103.98,17449.0
2022-09-02 13:00:00,103.92,103.92,102.73,102.73,10792.0,103.92,103.92,102.73,102.73,10792.0
2022-09-02 13:30:00,102.76,103.03,102.61,102.74,10550.0,102.76,103.03,102.61,102.74,10550.0
2022-09-02 14:00:00,102.84,103.17,102.84,103.11,11785.0,102.84,103.17,102.84,103.11,11785.0
2022-09-02 14:30:00,103.11,103.15,102.91,102.93,11106.0,103.11,103.15,102.91,102.93,11106.0
2022-09-02 15:00:00,102.95,103.29,102.75,102.94,15177.0,102.95,103.29,102.75,102.94,15177.0
2022-09-02 15:30:00,102.88,102.9,102.4,102.7,45758.0,102.88,102.9,102.4,102.7,45758.0
2022-09-06 09:30:00,102.7,103.05,101.75,101.77,20847.0,102.7,103.05,101.75,101.77,20847.0
2022-09-06 10:00:00,101.79,101.8,100.08,100.78,19073.0,101.79,101.8,100.08,100.78,19073.0
2022-09-06 10:30:00,100.72,101.46,100.56,101.46,16348.0,100.72,101.46,100.56,101.46,16348.0
2022-09-06 11:00:00,101.46,101.91,101.4,101.56,13412.0,101.46,101.91,101.4,101.56,13412.0
2022-09-06 11:30:00,101.72,102.25,101.48,102.09,7170.0,101.72,102.25,101.48,102.09,7170.0
2022-09-06 12:00:00,102.02,102.06,101.06,101.29,11465.0,102.02,102.06,101.06,101.29,11465.0
2022-09-06 12:30:00,101.33,101.51,100.88,101.27,8340.0,101.33,101.51,100.88,101.27,8340.0
2022-09-06 13:00:00,101.27,101.33,100.55,100.7,20615.0,101.27,101.33,100.55,100.7,20615.0
2022-09-06 13:30:00,100.64,100.64,100.22,100.55,10232.0,100.64,100.64,100.22,100.55,10232.0
2022-09-06 14:00:00,100.59,101.0,100.54,100.89,12074.0,100.59,101.0,100.54,100.89,12074.0
2022-09-06 14:30:00,100.69,100.81,100.46,100.54,10580.0,100.69,100.81,100.46,100.54,10580.0
2022-09-06 15:00:00,100.61,100.86,100.32,100.6,12121.0,100.61,100.86,100.32,100.6,12121.0
2022-09-06 15:30:00,100.56,100.98,100.32,100.56,66713.0,100.56,100.98,100.32,100.56,66713.0
2022-09-07 09:30:00,100.15,100.46,99.82,100.09,13674.0,100.15,100.46,99.82,100.09,13674.0
2022-09-07 10:00:00,100.0,100.36,99.42,99.91,9282.0,100.0,100.36,99.42,99.91,9282.0
2022-09-07 10:30:00,99.91,100.06,99.74,99.98,7306.0,99.91,100.06,99.74,99.98,7306.0
2022-09-07 11:00:00,100.0,100.39,99.8,100.34,6961.0,100.0,100.39,99.8,100.34,6961.0
2022-09-07 11:30:00,100.27,100.44,99.95,100.22,3725.0,100.27,100.44,99.95,100.22,3725.0
2022-09-07 12:00:00,100.26,100.26,99.83,99.93,6001.0,100.26,100.26,99.83,99.93,6001.0
2022-09-07 12:30:00,99.91,100.23,99.79,100.09,7270.0,99.91,100.23,99.79,100.09,7270.0
2022-09-07 13:00:00,100.1,100.38,100.05,100.37,7642.0,100.1,100.38,100.05,100.37,7642.0
2022-09-07 13:30:00,100.42,101.03,100.42,101.02,6968.0,100.42,101.03,100.42,101.02,6968.0
2022-09-07 14:00:00,101.05,101.27,100.94,101.01,8963.0,101.05,101.27,100.94,101.01,8963.0
2022-09-07 14:30:00,101.06,101.38,101.03,101.31,8380.0,101.06,101.38,101.03,101.31,8380.0
2022-09-07 15:00:00,101.21,101.48,101.14,101.28,16193.0,101.21,101.48,101.14,101.28,16193.0
2022-09-07 15:30:00,101.23,101.3,100.8,101.21,88072.0,101.23,101.3,100.8,101.21,88072.0
2022-09-08 09:30:00,100.21,100.21,99.5,99.88,8842.0,100.21,100.21,99.5,99.88,8842.0
2022-09-08 10:00:00,99.8,100.57,99.59,100.4,11485.0,99.8,100.57,99.59,100.4,11485.0
2022-09-08 10:30:00,100.41,100.98,100.32,100.98,8688.0,100.41,100.98,100.32,100.98,8688.0
2022-09-08 11:00:00,101.0,101.55,100.96,101.51,22109.0,101.0,101.55,100.96,101.51,22109.0
2022-09-08 11:30:00,101.54,101.75,101.27,101.65,7844.0,101.54,101.75,101.27,101.65,7844.0
2022-09-08 12:00:00,101.64,101.64,100.55,100.66,9932.0,101.64,101.64,100.55,100.66,9932.0
2022-09-08 12:30:00,100.64,101.29,100.64,100.96,9357.0,100.64,101.29,100.64,100.96,9357.0
2022-09-08 13:00:00,101.07,101.55,100.79,101.55,9617.0,101.07,101.55,100.79,101.55,9617.0
2022-09-08 13:30:00,101.44,101.73,101.37,101.42,7583.0,101.44,101.73,101.37,101.42,7583.0
2022-09-08 14:00:00,101.6,101.81,101.48,101.67,7491.0,101.6,101.81,101.48,101.67,7491.0
2022-09-08 14:30:00,101.63,101.91,101.41,101.72,12767.0,101.63,101.91,101.41,101.72,12767.0
2022-09-08 15:00:00,101.73,102.08,101.59,102.06,11645.0,101.73,102.08,101.59,102.06,11645.0
2022-09-08 15:30:00,102.08,102.56,101.81,102.52,54298.0,102.08,102.56,101.81,102.52,54298.0
2022-09-09 09:30:00,103.35,104.08,103.02,103.41,8574.0,103.35,104.08,103.02,103.41,8574.0
2022-09-09 10:00:00,103.41,104.38,103.28,104.01,6881.0,103.41,104.38,103.28,104.01,6881.0
2022-09-09 10:30:00,103.94,104.15,103.83,104.15,7328.0,103.94,104.15,103.83,104.15,7328.0
2022-09-09 11:00:00,104.21,104.21,103.67,103.77,8166.0,104.21,104.21,103.67,103.77,8166.0
2022-09-09 11:30:00,103.83,104.14,103.77,104.03,4389.0,103.83,104.14,103.77,104.03,4389.0
2022-09-09 12:00:00,104.11,104.11,103.72,103.92,9673.0,104.11,104.11,103.72,103.92,9673.0
2022-09-09 12:30:00,103.94,104.07,103.89,103.95,7513.0,103.94,104.07,103.89,103.95,7513.0
2022-09-09 13:00:00,103.93,104.29,103.87,104.19,6073.0,103.93,104.29,103.87,104.19,6073.0
2022-09-09 13:30:00,104.16,104.47,104.16,104.33,5234.0,104.16,104.47,104.16,104.33,5234.0
2022-09-09 14:00:00,104.32,104.53,104.21,104.45,7275.0,104.32,104.53,104.21,104.45,7275.0
2022-09-09 14:30:00,104.4,104.41,104.05,104.39,7803.0,104.4,104.41,104.05,104.39,7803.0
2022-09-09 15:00:00,104.39,104.68,104.35,104.54,9902.0,104.39,104.68,104.35,104.54,9902.0
2022-09-09 15:30:00,104.5,104.67,104.19,104.29,44960.0,104.5,104.67,104.19,104.29,44960.0
2022-09-12 09:30:00,105.37,105.99,104.75,105.98,19747.0,105.37,105.99,104.75,105.98,19747.0
2022-09-12 10:00:00,106.11,106.22,105.74,105.85,6083.0,106.11,106.22,105.74,105.85,6083.0
2022-09-12 10:30:00,105.86,105.95,105.1,105.11,6379.0,105.86,105.95,105.1,105.11,6379.0
2022-09-12 11:00:00,105.02,105.5,104.8,105.38,10615.0,105.02,105.5,104.8,105.38,10615.0
2022-09-12 11:30:00,105.53,105.54,104.91,104.96,10437.0,105.53,105.54,104.91,104.96,10437.0
2022-09-12 12:00:00,104.98,105.04,104.77,105.01,9696.0,104.98,105.04,104.77,105.01,9696.0
2022-09-12 12:30:00,105.01,105.26,104.95,105.2,4450.0,105.01,105.26,104.95,105.2,4450.0
2022-09-12 13:00:00,105.04,105.3,105.02,105.14,5044.0,105.04,105.3,105.02,105.14,5044.0
2022-09-12 13:30:00,105.11,105.3,104.97,104.97,6757.0,105.11,105.3,104.97,104.97,6757.0
2022-09-12 14:00:00,104.99,105.23,104.95,105.06,5015.0,104.99,105.23,104.95,105.06,5015.0
2022-09-12 14:30:00,105.06,105.36,104.97,105.29,7164.0,105.06,105.36,104.97,105.29,7164.0
2022-09-12 15:00:00,105.25,105.48,105.2,105.31,6470.0,105.25,105.48,105.2,105.31,6470.0
2022-09-12 15:30:00,105.3,105.43,105.0,105.28,45550.0,105.3,105.43,105.0,105.28,45550.0
2022-09-13 09:30:00,102.48,103.38,102.38,103.27,6370.0,102.48,103.38,102.38,103.27,6370.0
2022-09-13 10:00:00,103.13,103.13,102.41,102.64,9144.0,103.13,103.13,102.41,102.64,9144.0
2022-09-13 10:30:00,102.73,102.73,101.83,102.17,7024.0,102.73,102.73,101.83,102.17,7024.0
2022-09-13 11:00:00,102.16,102.41,102.06,102.08,4721.0,102.16,102.41,102.06,102.08,4721.0
2022-09-13 11:30:00,102.08,102.08,101.71,101.92,5930.0,102.08,102.08,101.71,101.92,5930.0
2022-09-13 12:00:00,101.98,102.41,101.98,102.14,6667.0,101.98,102.41,101.98,102.14,6667.0
2022-09-13 12:30:00,102.09,102.15,101.97,102.08,7487.0,102.09,102.15,101.97,102.08,7487.0
2022-09-13 13:00:00,102.08,102.3,102.0,102.3,10379.0,102.08,102.3,102.0,102.3,10379.0
2022-09-13 13:30:00,102.31,102.36,101.98,101.98,7067.0,102.31,102.36,101.98,101.98,7067.0
2022-09-13 14:00:00,102.05,102.08,101.82,101.83,5692.0,102.05,102.08,101.82,101.83,5692.0
2022-09-13 14:30:00,101.78,101.85,101.54,101.66,7789.0,101.78,101.85,101.54,101.66,7789.0
2022-09-13 15:00:00,101.63,101.63,100.87,100.87,12037.0,101.63,101.63,100.87,100.87,12037.0
2022-09-13 15:30:00,100.84,101.02,100.4,100.7,35053.0,100.84,101.02,100.4,100.7,35053.0
2022-09-14 09:30:00,100.57,100.75,100.07,100.23,29245.0,100.57,100.75,100.07,100.23,29245.0
2022-09-14 10:00:00,100.4,100.65,98.77,98.78,16948.0,100.4,100.65,98.77,98.78,16948.0
2022-09-14 10:30:00,98.85,100.39,98.83,100.35,18303.0,98.85,100.39,98.83,100.35,18303.0
2022-09-14 11:00:00,100.46,100.6,100.03,100.09,17616.0,100.46,100.6,100.03,100.09,17616.0
2022-09-14 11:30:00,100.12,100.28,99.81,99.81,15859.0,100.12,100.28,99.81,99.81,15859.0
2022-09-14 12:00:00,99.85,99.97,99.56,99.84,20199.0,99.85,99.97,99.56,99.84,20199.0
2022-09-14 12:30:00,99.95,100.23,99.78,99.96,14868.0,99.95,100.23,99.78,99.96,14868.0
2022-09-14 13:00:00,100.01,100.18,99.89,100.01,19636.0,100.01,100.18,99.89,100.01,19636.0
2022-09-14 13:30:00,100.0,100.05,99.29,99.44,29827.0,100.0,100.05,99.29,99.44,29827.0
2022-09-14 14:00:00,99.37,99.47,99.1,99.13,14306.0,99.37,99.47,99.1,99.13,14306.0
2022-09-14 14:30:00,99.1,99.41,98.93,98.97,16254.0,99.1,99.41,98.93,98.97,16254.0
2022-09-14 15:00:00,98.94,98.97,98.41,98.69,23023.0,98.94,98.97,98.41,98.69,23023.0
2022-09-14 15:30:00,98.66,99.29,98.39,99.12,90200.0,98.66,99.29,98.39,99.12,90200.0
2022-09-15 09:30:00,100.4,101.13,99.79,100.93,25016.0,100.4,101.13,99.79,100.93,25016.0
2022-09-15 10:00:00,100.96,101.64,100.35,100.5,24108.0,100.96,101.64,100.35,100.5,24108.0
2022-09-15 10:30:00,100.55,101.2,100.52,100.93,12767.0,100.55,101.2,100.52,100.93,12767.0
2022-09-15 11:00:00,100.87,100.95,99.86,100.36,13078.0,100.87,100.95,99.86,100.36,13078.0
2022-09-15 11:30:00,100.38,100.68,100.23,100.67,25024.0,100.38,100.68,100.23,100.67,25024.0
2022-09-15 12:00:00,100.74,101.31,100.58,101.31,22435.0,100.74,101.31,100.58,101.31,22435.0
2022-09-15 12:30:00,101.3,101.38,100.6,100.94,13114.0,101.3,101.38,100.6,100.94,13114.0
2022-09-15 13:00:00,100.98,101.44,100.98,101.36,6071.0,100.98,101.44,100.98,101.36,6071.0
2022-09-15 13:30:00,101.32,101.37,100.97,100.97,8460.0,101.32,101.37,100.97,100.97,8460.0
2022-09-15 14:00:00,100.94,100.95,100.49,100.87,13056.0,100.94,100.95,100.49,100.87,13056.0
2022-09-15 14:30:00,100.91,101.04,100.28,100.3,11977.0,100.91,101.04,100.28,100.3,11977.0
2022-09-15 15:00:00,100.3,100.36,99.52,99.6,22942.0,100.3,100.36,99.52,99.6,22942.0
2022-09-15 15:30:00,99.59,99.97,99.41,99.8,80225.0,99.59,99.97,99.41,99.8,80225.0
2022-09-16 09:30:00,96.92,96.95,95.18,95.27,105042.0,96.92,96.95,95.18,95.27,105042.0
2022-09-16 10:00:00,95.34,96.38,95.23,96.02,22958.0,95.34,96.38,95.23,96.02,22958.0
2022-09-16 10:30:00,96.12,96.75,95.56,95.75,15961.0,96.12,96.75,95.56,95.75,15961.0
2022-09-16 11:00:00,95.96,96.12,95.36,95.44,12970.0,95.96,96.12,95.36,95.44,12970.0
2022-09-16 11:30:00,95.59,96.05,95.47,96.05,15312.0,95.59,96.05,95.47,96.05,15312.0
2022-09-16 12:00:00,96.02,96.02,95.04,95.08,15488.0,96.02,96.02,95.04,95.08,15488.0
2022-09-16 12:30:00,95.04,95.2,94.64,95.19,34216.0,95.04,95.2,94.64,95.19,34216.0
2022-09-16 13:00:00,95.14,95.25,94.8,94.9,15570.0,95.14,95.25,94.8,94.9,15570.0
2022-09-16 13:30:00,94.86,95.15,94.45,94.89,23196.0,94.86,95.15,94.45,94.89,23196.0
2022-09-16 14:00:00,94.84,95.22,94.63,95.19,22339.0,94.84,95.22,94.63,95.19,22339.0
2022-09-16 14:30:00,95.23,96.63,95.19,96.53,26906.0,95.23,96.63,95.19,96.53,26906.0
2022-09-16 15:00:00,96.49,96.54,95.92,96.19,42824.0,96.49,96.54,95.92,96.19,42824.0
2022-09-16 15:30:00,96.21,96.38,95.84,96.16,129230.0,96.21,96.38,95.84,96.16,129230.0
2022-09-19 09:30:00,95.44,96.75,95.44,96.75,13891.0,95.44,96.75,95.44,96.75,13891.0
2022-09-19 10:00:00,96.65,97.14,96.37,97.02,9535.0,96.65,97.14,96.37,97.02,9535.0
2022-09-19 10:30:00,97.03,97.41,96.8,96.85,13361.0,97.03,97.41,96.8,96.85,13361.0
2022-09-19 11:00:00,97.1,97.33,96.5,96.68,16743.0,97.1,97.33,96.5,96.68,16743.0
2022-09-19 11:30:00,96.62,96.62,96.06,96.17,8606.0,96.62,96.62,96.06,96.17,8606.0
2022-09-19 12:00:00,96.22,96.53,95.9,96.53,10329.0,96.22,96.53,95.9,96.53,10329.0
2022-09-19 12:30:00,96.52,97.18,96.49,97.17,15062.0,96.52,97.18,96.49,97.17,15062.0
2022-09-19 13:00:00,97.19,97.27,97.08,97.19,16798.0,97.19,97.27,97.08,97.19,16798.0
2022-09-19 13:30:00,97.17,97.17,96.76,96.95,9574.0,97.17,97.17,96.76,96.95,9574.0
2022-09-19 14:00:00,96.97,97.16,96.91,96.95,14955.0,96.97,97.16,96.91,96.95,14955.0
2022-09-19 14:30:00,96.95,97.15,96.95,97.03,16287.0,96.95,97.15,96.95,97.03,16287.0
2022-09-19 15:00:00,97.04,97.68,97.03,97.63,29452.0,97.04,97.68,97.03,97.63,29452.0
2022-09-19 15:30:00,97.65,97.75,97.14,97.4,59627.0,97.65,97.75,97.14,97.4,59627.0
2022-09-20 09:30:00,96.45,96.61,96.18,96.22,9767.0,96.45,96.61,96.18,96.22,9767.0
2022-09-20 10:00:00,96.22,96.85,96.0,96.02,18845.0,96.22,96.85,96.0,96.02,18845.0
2022-09-20 10:30:00,95.95,96.06,95.56,96.06,15455.0,95.95,96.06,95.56,96.06,15455.0
2022-09-20 11:00:00,96.08,96.35,95.92,96.07,14434.0,96.08,96.35,95.92,96.07,14434.0
2022-09-20 11:30:00,96.14,96.18,95.38,96.05,19565.0,96.14,96.18,95.38,96.05,19565.0
2022-09-20 12:00:00,96.01,96.24,95.89,95.89,10578.0,96.01,96.24,95.89,95.89,10578.0
2022-09-20 12:30:00,95.88,95.99,95.64,95.86,11563.0,95.88,95.99,95.64,95.86,11563.0
2022-09-20 13:00:00,95.86,95.86,95.44,95.5,9938.0,95.86,95.86,95.44,95.5,9938.0
2022-09-20 13:30:00,95.48,95.73,95.3,95.53,15580.0,95.48,95.73,95.3,95.53,15580.0
2022-09-20 14:00:00,95.55,96.01,95.55,95.99,11700.0,95.55,96.01,95.55,95.99,11700.0
2022-09-20 14:30:00,96.0,96.42,95.77,96.4,21947.0,96.0,96.42,95.77,96.4,21947.0
2022-09-20 15:00:00,96.41,96.77,96.23,96.74,16511.0,96.41,96.77,96.23,96.74,16511.0
2022-09-20 15:30:00,96.73,97.08,96.37,96.48,60845.0,96.73,97.08,96.37,96.48,60845.0
2022-09-21 09:30:00,97.09,98.15,97.09,97.93,10710.0,97.09,98.15,97.09,97.93,10710.0
2022-09-21 10:00:00,98.01,98.27,97.89,98.07,9321.0,98.01,98.27,97.89,98.07,9321.0
2022-09-21 10:30:00,98.06,98.25,97.88,97.98,7212.0,98.06,98.25,97.88,97.98,7212.0
2022-09-21 11:00:00,97.95,97.95,97.73,97.86,8839.0,97.95,97.95,97.73,97.86,8839.0
2022-09-21 11:30:00,97.85,98.04,97.74,97.89,8400.0,97.85,98.04,97.74,97.89,8400.0
2022-09-21 12:00:00,97.87,98.03,97.87,97.99,6863.0,97.87,98.03,97.87,97.99,6863.0
2022-09-21 12:30:00,98.01,98.2,97.9,97.9,15540.0,98.01,98.2,97.9,97.9,15540.0
2022-09-21 13:00:00,97.9,98.03,97.86,97.97,6685.0,97.9,98.03,97.86,97.97,6685.0
2022-09-21 13:30:00,98.05,98.38,97.97,98.38,5790.0,98.05,98.38,97.97,98.38,5790.0
2022-09-21 14:00:00,98.34,98.38,96.88,97.24,24045.0,98.34,98.38,96.88,97.24,24045.0
2022-09-21 14:30:00,97.13,99.41,97.08,98.84,28637.0,97.13,99.41,97.08,98.84,28637.0
2022-09-21 15:00:00,99.01,99.11,97.43,97.62,25939.0,99.01,99.11,97.43,97.62,25939.0
2022-09-21 15:30:00,97.54,97.6,95.96,95.96,77241.0,97.54,97.6,95.96,95.96,77241.0
2022-09-22 09:30:00,95.7,95.83,94.9,95.02,13384.0,95.7,95.83,94.9,95.02,13384.0
2022-09-22 10:00:00,95.01,95.5,94.87,95.26,9469.0,95.01,95.5,94.87,95.26,9469.0
2022-09-22 10:30:00,95.19,95.46,94.73,94.73,7021.0,95.19,95.46,94.73,94.73,7021.0
2022-09-22 11:00:00,94.64,95.15,94.48,95.15,11534.0,94.64,95.15,94.48,95.15,11534.0
2022-09-22 11:30:00,95.16,95.39,94.77,94.82,9864.0,95.16,95.39,94.77,94.82,9864.0
2022-09-22 12:00:00,94.88,95.21,94.82,95.05,13829.0,94.88,95.21,94.82,95.05,13829.0
2022-09-22 12:30:00,94.95,95.17,94.84,95.04,10626.0,94.95,95.17,94.84,95.04,10626.0
2022-09-22 13:00:00,95.06,95.09,94.86,95.03,8870.0,95.06,95.09,94.86,95.03,8870.0
2022-09-22 13:30:00,95.02,95.08,94.94,94.98,9115.0,95.02,95.08,94.94,94.98,9115.0
2022-09-22 14:00:00,94.95,94.98,94.48,94.61,15889.0,94.95,94.98,94.48,94.61,15889.0
2022-09-22 14:30:00,94.59,94.95,94.55,94.81,50356.0,94.59,94.95,94.55,94.81,50356.0
2022-09-22 15:00:00,94.86,95.41,94.86,95.2,30281.0,94.86,95.41,94.86,95.2,30281.0
2022-09-22 15:30:00,95.19,95.26,94.41,94.41,76401.0,95.19,95.26,94.41,94.41,76401.0
2022-09-23 09:30:00,92.89,93.44,92.5,92.83,28004.0,92.89,93.44,92.5,92.83,28004.0
2022-09-23 10:00:00,92.8,92.89,92.09,92.36,13897.0,92.8,92.89,92.09,92.36,13897.0
2022-09-23 10:30:00,92.41,92.64,92.32,92.51,9599.0,92.41,92.64,92.32,92.51,9599.0
2022-09-23 11:00:00,92.47,93.13,92.3,93.01,12951.0,92.47,93.13,92.3,93.01,12951.0
2022-09-23 11:30:00,93.12,93.29,92.85,93.15,9174.0,93.12,93.29,92.85,93.15,9174.0
2022-09-23 12:00:00,93.15,93.17,92.75,92.84,9171.0,93.15,93.17,92.75,92.84,9171.0
2022-09-23 12:30:00,92.83,93.29,92.72,93.27,10915.0,92.83,93.29,92.72,93.27,10915.0
2022-09-23 13:00:00,93.27,93.53,93.21,93.22,10541.0,93.27,93.53,93.21,93.22,10541.0
2022-09-23 13:30:00,93.16,93.31,93.05,93.17,10713.0,93.16,93.31,93.05,93.17,10713.0
2022-09-23 14:00:00,93.15,93.18,92.63,92.92,15241.0,93.15,93.18,92.63,92.92,15241.0
2022-09-23 14:30:00,92.88,92.88,92.31,92.31,16193.0,92.88,92.88,92.31,92.31,16193.0
2022-09-23 15:00:00,92.34,93.51,92.33,93.45,28004.0,92.34,93.51,92.33,93.45,28004.0
2022-09-23 15:30:00,93.46,93.72,93.07,93.28,77241.0,93.46,93.72,93.07,93.28,77241.0
2022-09-26 09:30:00,92.88,93.76,92.22,93.44,11901.0,92.88,93.76,92.22,93.44,11901.0
2022-09-26 10:00:00,93.64,94.36,93.39,94.2,13484.0,93.64,94.36,93.39,94.2,13484.0
2022-09-26 10:30:00,94.13,94.13,93.48,93.69,7023.0,94.13,94.13,93.48,93.69,7023.0
2022-09-26 11:00:00,93.72,93.74,93.15,93.21,10768.0,93.72,93.74,93.15,93.21,10768.0
2022-09-26 11:30:00,93.16,93.42,93.08,93.33,10334.0,93.16,93.42,93.08,93.33,10334.0
2022-09-26 12:00:00,93.3,93.48,92.68,92.68,29386.0,93.3,93.48,92.68,92.68,29386.0
2022-09-26 12:30:00,92.68,92.74,92.26,92.69,11853.0,92.68,92.74,92.26,92.69,11853.0
2022-09-26 13:00:00,92.66,92.68,92.15,92.27,33115.0,92.66,92.68,92.15,92.27,33115.0
2022-09-26 13:30:00,92.35,92.74,92.12,92.12,17749.0,92.35,92.74,92.12,92.12,17749.0
2022-09-26 14:00:00,92.26,92.81,92.26,92.52,11013.0,92.26,92.81,92.26,92.52,11013.0
2022-09-26 14:30:00,92.5,93.06,92.39,92.91,20354.0,92.5,93.06,92.39,92.91,20354.0
2022-09-26 15:00:00,92.92,93.12,92.68,92.94,18729.0,92.92,93.12,92.68,92.94,18729.0
2022-09-26 15:30:00,92.96,93.13,92.22,92.23,84772.0,92.96,93.13,92.22,92.23,84772.0
2022-09-27 09:30:00,93.37,94.18,92.94,93.5,21839.0,93.37,94.18,92.94,93.5,21839.0
2022-09-27 10:00:00,93.4,93.4,92.21,92.61,10759.0,93.4,93.4,92.21,92.61,10759.0
2022-09-27 10:30:00,92.75,93.17,92.67,93.09,15833.0,92.75,93.17,92.67,93.09,15833.0
2022-09-27 11:00:00,93.17,93.26,92.29,92.34,29186.0,93.17,93.26,92.29,92.34,29186.0
2022-09-27 11:30:00,92.38,92.5,91.95,92.14,21412.0,92.38,92.5,91.95,92.14,21412.0
2022-09-27 12:00:00,92.08,92.08,91.2,91.38,14042.0,92.08,92.08,91.2,91.38,14042.0
2022-09-27 12:30:00,91.38,91.64,91.23,91.54,11019.0,91.38,91.64,91.23,91.54,11019.0
2022-09-27 13:00:00,91.51,91.84,91.39,91.65,17036.0,91.51,91.84,91.39,91.65,17036.0
2022-09-27 13:30:00,91.69,91.72,91.38,91.72,9873.0,91.69,91.72,91.38,91.72,9873.0
2022-09-27 14:00:00,91.79,92.06,91.7,91.82,9850.0,91.79,92.06,91.7,91.82,9850.0
2022-09-27 14:30:00,91.8,92.71,91.72,92.7,21303.0,91.8,92.71,91.72,92.7,21303.0
2022-09-27 15:00:00,92.67,92.8,92.41,92.76,27960.0,92.67,92.8,92.41,92.76,27960.0
2022-09-27 15:30:00,92.79,92.81,92.2,92.73,83848.0,92.79,92.81,92.2,92.73,83848.0
2022-09-28 09:30:00,92.54,94.18,92.39,94.16,14282.0,92.54,94.18,92.39,94.16,14282.0
2022-09-28 10:00:00,94.23,94.45,93.86,93.95,22534.0,94.23,94.45,93.86,93.95,22534.0
2022-09-28 10:30:00,94.06,94.74,93.89,94.06,26033.0,94.06,94.74,93.89,94.06,26033.0
2022-09-28 11:00:00,94.02,94.43,93.85,94.28,16171.0,94.02,94.43,93.85,94.28,16171.0
2022-09-28 11:30:00,94.34,94.69,94.25,94.52,20560.0,94.34,94.69,94.25,94.52,20560.0
2022-09-28 12:00:00,94.54,94.72,94.22,94.22,15839.0,94.54,94.72,94.22,94.22,15839.0
2022-09-28 12:30:00,94.18,94.19,93.49,93.7,35117.0,94.18,94.19,93.49,93.7,35117.0
2022-09-28 13:00:00,93.73,94.0,93.58,93.58,27234.0,93.73,94.0,93.58,93.58,27234.0
2022-09-28 13:30:00,93.56,93.77,93.35,93.5,25987.0,93.56,93.77,93.35,93.5,25987.0
2022-09-28 14:00:00,93.53,93.69,93.45,93.63,18515.0,93.53,93.69,93.45,93.63,18515.0
2022-09-28 14:30:00,93.63,94.1,93.55,94.08,24035.0,93.63,94.1,93.55,94.08,24035.0
2022-09-28 15:00:00,94.16,94.7,94.16,94.63,18047.0,94.16,94.7,94.16,94.63,18047.0
2022-09-28 15:30:00,94.69,95.03,94.21,94.25,86711.0,94.69,95.03,94.21,94.25,86711.0
2022-09-29 09:30:00,92.93,93.07,91.36,91.83,16613.0,92.93,93.07,91.36,91.83,16613.0
2022-09-29 10:00:00,91.98,92.4,91.68,91.68,20150.0,91.98,92.4,91.68,91.68,20150.0
2022-09-29 10:30:00,91.66,91.86,91.24,91.58,17912.0,91.66,91.86,91.24,91.58,17912.0
2022-09-29 11:00:00,91.5,91.91,91.17,91.75,31045.0,91.5,91.91,91.17,91.75,31045.0
2022-09-29 11:30:00,91.71,92.0,91.46,91.7,36805.0,91.71,92.0,91.46,91.7,36805.0
2022-09-29 12:00:00,91.65,92.16,91.55,91.84,25044.0,91.65,92.16,91.55,91.84,25044.0
2022-09-29 12:30:00,91.88,92.2,91.83,91.87,11247.0,91.88,92.2,91.83,91.87,11247.0
2022-09-29 13:00:00,91.89,92.12,91.73,92.04,11277.0,91.89,92.12,91.73,92.04,11277.0
2022-09-29 13:30:00,92.04,92.09,91.73,91.73,18292.0,92.04,92.09,91.73,91.73,18292.0
2022-09-29 14:00:00,91.7,92.08,91.62,92.08,15957.0,91.7,92.08,91.62,92.08,15957.0
2022-09-29 14:30:00,92.06,92.5,92.06,92.14,21365.0,92.06,92.5,92.06,92.14,21365.0
2022-09-29 15:00:00,92.16,92.83,92.16,92.6,28679.0,92.16,92.83,92.16,92.6,28679.0
2022-09-29 15:30:00,92.6,93.24,92.6,93.04,62306.0,92.6,93.24,92.6,93.04,62306.0
2022-09-30 09:30:00,93.06,94.36,92.34,94.09,16185.0,93.06,94.36,92.34,94.09,16185.0
2022-09-30 10:00:00,94.18,94.22,93.44,93.64,19234.0,94.18,94.22,93.44,93.64,19234.0
2022-09-30 10:30:00,93.74,94.74,93.74,94.49,17662.0,93.74,94.74,93.74,94.49,17662.0
2022-09-30 11:00:00,94.54,94.7,94.32,94.56,16836.0,94.54,94.7,94.32,94.56,16836.0
2022-09-30 11:30:00,94.56,94.61,93.98,94.16,8299.0,94.56,94.61,93.98,94.16,8299.0
2022-09-30 12:00:00,94.16,94.16,93.63,93.65,11856.0,94.16,94.16,93.63,93.65,11856.0
2022-09-30 12:30:00,93.62,94.15,93.58,93.93,10337.0,93.62,94.15,93.58,93.93,10337.0
2022-09-30 13:00:00,93.95,94.08,93.81,94.01,13093.0,93.95,94.08,93.81,94.01,13093.0
2022-09-30 13:30:00,93.99,94.04,93.46,93.6,11222.0,93.99,94.04,93.46,93.6,11222.0
2022-09-30 14:00:00,93.59,93.8,93.39,93.4,12260.0,93.59,93.8,93.39,93.4,12260.0
2022-09-30 14:30:00,93.44,93.57,93.0,93.03,15537.0,93.44,93.57,93.0,93.03,15537.0
2022-09-30 15:00:00,93.02,93.33,92.92,93.25,21890.0,93.02,93.33,92.92,93.25,21890.0
2022-09-30 15:30:00,93.27,93.43,92.13,92.29,58043.0,93.27,93.43,92.13,92.29,58043.0
2022-10-03 09:30:00,93.46,94.34,92.74,94.17,14588.0,93.46,94.34,92.74,94.17,14588.0
2022-10-03 10:00:00,94.14,95.45,94.14,95.35,11857.0,94.14,95.45,94.14,95.35,11857.0
2022-10-03 10:30:00,95.44,95.5,94.55,94.56,18641.0,95.44,95.5,94.55,94.56,18641.0
2022-10-03 11:00:00,94.53,94.97,94.45,94.61,19935.0,94.53,94.97,94.45,94.61,19935.0
2022-10-03 11:30:00,94.67,94.68,94.16,94.27,23897.0,94.67,94.68,94.16,94.27,23897.0
2022-10-03 12:00:00,94.27,94.81,94.26,94.51,16866.0,94.27,94.81,94.26,94.51,16866.0
2022-10-03 12:30:00,94.36,94.82,94.33,94.82,14356.0,94.36,94.82,94.33,94.82,14356.0
2022-10-03 13:00:00,94.9,94.96,94.68,94.85,10912.0,94.9,94.96,94.68,94.85,10912.0
2022-10-03 13:30:00,94.81,95.38,94.81,95.12,44253.0,94.81,95.38,94.81,95.12,44253.0
2022-10-03 14:00:00,95.16,95.48,95.15,95.47,17371.0,95.16,95.48,95.15,95.47,17371.0
2022-10-03 14:30:00,95.45,95.82,95.41,95.76,16160.0,95.45,95.82,95.41,95.76,16160.0
2022-10-03 15:00:00,95.73,95.77,95.53,95.62,17308.0,95.73,95.77,95.53,95.62,17308.0
2022-10-03 15:30:00,95.62,95.63,95.12,95.17,53172.0,95.62,95.63,95.12,95.17,53172.0
2022-10-04 09:30:00,96.87,97.88,96.56,97.88,11357.0,96.87,97.88,96.56,97.88,11357.0
2022-10-04 10:00:00,98.19,98.35,97.86,97.86,21235.0,98.19,98.35,97.86,97.86,21235.0
2022-10-04 10:30:00,97.96,98.21,97.84,98.15,6472.0,97.96,98.21,97.84,98.15,6472.0
2022-10-04 11:00:00,98.21,98.46,98.1,98.3,8020.0,98.21,98.46,98.1,98.3,8020.0
2022-10-04 11:30:00,98.33,98.41,98.08,98.24,11131.0,98.33,98.41,98.08,98.24,11131.0
2022-10-04 12:00:00,98.38,98.42,98.17,98.38,9934.0,98.38,98.42,98.17,98.38,9934.0
2022-10-04 12:30:00,98.4,98.52,98.15,98.25,6775.0,98.4,98.52,98.15,98.25,6775.0
2022-10-04 13:00:00,98.32,98.41,97.88,98.15,10971.0,98.32,98.41,97.88,98.15,10971.0
2022-10-04 13:30:00,98.17,98.54,98.09,98.36,13503.0,98.17,98.54,98.09,98.36,13503.0
2022-10-04 14:00:00,98.37,98.46,98.09,98.12,12557.0,98.37,98.46,98.09,98.12,12557.0
2022-10-04 14:30:00,98.11,98.27,97.95,98.11,16886.0,98.11,98.27,97.95,98.11,16886.0
2022-10-04 15:00:00,98.1,98.46,98.09,98.35,20554.0,98.1,98.46,98.09,98.35,20554.0
2022-10-04 15:30:00,98.35,98.63,98.26,98.58,38227.0,98.35,98.63,98.26,98.58,38227.0
2022-10-05 09:30:00,96.92,97.56,96.92,97.26,23918.0,96.92,97.56,96.92,97.26,23918.0
2022-10-05 10:00:00,97.14,97.14,96.12,96.21,17114.0,97.14,97.14,96.12,96.21,17114.0
2022-10-05 10:30:00,96.3,96.51,96.14,96.28,21581.0,96.3,96.51,96.14,96.28,21581.0
2022-10-05 11:00:00,96.32,96.97,96.31,96.86,15285.0,96.32,96.97,96.31,96.86,15285.0
2022-10-05 11:30:00,96.92,97.23,96.92,97.03,15411.0,96.92,97.23,96.92,97.03,15411.0
2022-10-05 12:00:00,96.97,97.43,96.81,97.43,50691.0,96.97,97.43,96.81,97.43,50691.0
2022-10-05 12:30:00,97.5,98.06,97.37,97.72,29337.0,97.5,98.06,97.37,97.72,29337.0
2022-10-05 13:00:00,97.76,97.96,97.65,97.78,74505.0,97.76,97.96,97.65,97.78,74505.0
2022-10-05 13:30:00,97.81,97.9,97.52,97.67,36006.0,97.81,97.9,97.52,97.67,36006.0
2022-10-05 14:00:00,97.71,98.15,97.63,98.04,15055.0,97.71,98.15,97.63,98.04,15055.0
2022-10-05 14:30:00,98.07,98.17,97.92,98.13,12306.0,98.07,98.17,97.92,98.13,12306.0
2022-10-05 15:00:00,98.16,98.59,98.16,98.4,24906.0,98.16,98.59,98.16,98.4,24906.0
2022-10-05 15:30:00,98.48,98.67,98.14,98.24,53408.0,98.48,98.67,98.14,98.24,53408.0
2022-10-06 09:30:00,97.8,98.61,97.65,97.98,13904.0,97.8,98.61,97.65,97.98,13904.0
2022-10-06 10:00:00,98.01,98.01,97.3,97.3,9623.0,98.01,98.01,97.3,97.3,9623.0
2022-10-06 10:30:00,97.34,97.9,97.34,97.73,13474.0,97.34,97.9,97.34,97.73,13474.0
2022-10-06 11:00:00,97.72,97.9,97.46,97.63,6896.0,97.72,97.9,97.46,97.63,6896.0
2022-10-06 11:30:00,97.56,97.83,97.3,97.36,27065.0,97.56,97.83,97.3,97.36,27065.0
2022-10-06 12:00:00,97.35,97.97,97.34,97.93,6814.0,97.35,97.97,97.34,97.93,6814.0
2022-10-06 12:30:00,98.0,98.51,97.99,98.31,18455.0,98.0,98.51,97.99,98.31,18455.0
2022-10-06 13:00:00,98.31,98.33,98.01,98.33,36652.0,98.31,98.33,98.01,98.33,36652.0
2022-10-06 13:30:00,98.42,98.43,98.21,98.22,10245.0,98.42,98.43,98.21,98.22,10245.0
2022-10-06 14:00:00,98.21,98.21,97.64,97.69,10054.0,98.21,98.21,97.64,97.69,10054.0
2022-10-06 14:30:00,97.7,97.81,97.37,97.55,14240.0,97.7,97.81,97.37,97.55,14240.0
2022-10-06 15:00:00,97.51,97.74,97.51,97.74,21116.0,97.51,97.74,97.51,97.74,21116.0
2022-10-06 15:30:00,97.75,97.75,97.41,97.55,43235.0,97.75,97.75,97.41,97.55,43235.0
2022-10-07 09:30:00,96.37,96.51,94.97,94.97,15307.0,96.37,96.51,94.97,94.97,15307.0
2022-10-07 10:00:00,95.06,95.84,94.69,95.77,9824.0,95.06,95.84,94.69,95.77,9824.0
2022-10-07 10:30:00,95.77,96.27,95.58,96.16,12033.0,95.77,96.27,95.58,96.16,12033.0
2022-10-07 11:00:00,96.23,96.39,95.71,95.95,16894.0,96.23,96.39,95.71,95.95,16894.0
2022-10-07 11:30:00,95.98,95.99,95.66,95.93,7298.0,95.98,95.99,95.66,95.93,7298.0
2022-10-07 12:00:00,96.05,96.18,95.63,95.75,10349.0,96.05,96.18,95.63,95.75,10349.0
2022-10-07 12:30:00,95.69,95.75,95.42,95.6,11355.0,95.69,95.75,95.42,95.6,11355.0
2022-10-07 13:00:00,95.59,95.78,95.39,95.66,8590.0,95.59,95.78,95.39,95.66,8590.0
2022-10-07 13:30:00,95.65,95.82,95.49,95.54,14499.0,95.65,95.82,95.49,95.54,14499.0
2022-10-07 14:00:00,95.56,95.73,95.47,95.59,14242.0,95.56,95.73,95.47,95.59,14242.0
2022-10-07 14:30:00,95.6,95.81,95.58,95.75,14026.0,95.6,95.81,95.58,95.75,14026.0
2022-10-07 15:00:00,95.76,95.9,95.36,95.51,106599.0,95.76,95.9,95.36,95.51,106599.0
2022-10-07 15:30:00,95.54,96.0,95.28,95.58,144717.0,95.54,96.0,95.28,95.58,144717.0
2022-10-10 09:30:00,95.48,95.58,94.08,94.22,12278.0,95.48,95.58,94.08,94.22,12278.0
2022-10-10 10:00:00,94.18,94.83,94.18,94.83,8446.0,94.18,94.83,94.18,94.83,8446.0
2022-10-10 10:30:00,94.79,94.88,94.08,94.3,4727.0,94.79,94.88,94.08,94.3,4727.0
2022-10-10 11:00:00,94.3,94.77,94.16,94.44,8737.0,94.3,94.77,94.16,94.44,8737.0
2022-10-10 11:30:00,94.45,94.96,94.4,94.82,9030.0,94.45,94.96,94.4,94.82,9030.0
2022-10-10 12:00:00,94.89,94.89,94.24,94.25,5011.0,94.89,94.89,94.24,94.25,5011.0
2022-10-10 12:30:00,94.25,94.6,94.11,94.58,10683.0,94.25,94.6,94.11,94.58,10683.0
2022-10-10 13:00:00,94.54,94.54,94.11,94.36,6228.0,94.54,94.54,94.11,94.36,6228.0
2022-10-10 13:30:00,94.56,95.38,94.56,95.18,3898.0,94.56,95.38,94.56,95.18,3898.0
2022-10-10 14:00:00,95.19,95.19,94.7,94.83,8670.0,95.19,95.19,94.7,94.83,8670.0
2022-10-10 14:30:00,94.81,95.06,94.78,94.87,9152.0,94.81,95.06,94.78,94.87,9152.0
2022-10-10 15:00:00,94.9,95.21,94.67,94.73,17868.0,94.9,95.21,94.67,94.73,17868.0
2022-10-10 15:30:00,94.72,94.84,94.47,94.51,48840.0,94.72,94.84,94.47,94.51,48840.0
2022-10-11 09:30:00,94.25,94.69,93.45,93.45,37969.0,94.25,94.69,93.45,93.45,37969.0
2022-10-11 10:00:00,93.39,93.78,93.12,93.68,20949.0,93.39,93.78,93.12,93.68,20949.0
2022-10-11 10:30:00,93.6,94.2,93.49,93.67,14127.0,93.6,94.2,93.49,93.67,14127.0
2022-10-11 11:00:00,93.71,94.0,93.4,93.62,16815.0,93.71,94.0,93.4,93.62,16815.0
2022-10-11 11:30:00,93.63,94.24,93.62,94.02,30888.0,93.63,94.24,93.62,94.02,30888.0
2022-10-11 12:00:00,94.02,94.02,93.34,93.74,40365.0,94.02,94.02,93.34,93.74,40365.0
2022-10-11 12:30:00,93.7,94.0,93.52,93.58,28713.0,93.7,94.0,93.52,93.58,28713.0
2022-10-11 13:00:00,93.57,93.67,93.17,93.41,58140.0,93.57,93.67,93.17,93.41,58140.0
2022-10-11 13:30:00,93.47,94.05,93.47,94.05,18362.0,93.47,94.05,93.47,94.05,18362.0
2022-10-11 14:00:00,94.02,94.07,93.68,93.82,16657.0,94.02,94.07,93.68,93.82,16657.0
2022-10-11 14:30:00,93.87,94.13,92.92,92.94,20572.0,93.87,94.13,92.92,92.94,20572.0
2022-10-11 15:00:00,92.87,93.0,92.29,92.8,24808.0,92.87,93.0,92.29,92.8,24808.0
2022-10-11 15:30:00,92.78,92.93,92.29,92.44,94160.0,92.78,92.93,92.29,92.44,94160.0
2022-10-12 09:30:00,92.53,93.34,91.64,93.06,17250.0,92.53,93.34,91.64,93.06,17250.0
2022-10-12 10:00:00,93.2,93.38,92.61,92.65,16310.0,93.2,93.38,92.61,92.65,16310.0
2022-10-12 10:30:00,92.64,92.81,92.15,92.37,9767.0,92.64,92.81,92.15,92.37,9767.0
2022-10-12 11:00:00,92.43,92.81,92.39,92.65,13012.0,92.43,92.81,92.39,92.65,13012.0
2022-10-12 11:30:00,92.64,92.76,92.42,92.6,9509.0,92.64,92.76,92.42,92.6,9509.0
2022-10-12 12:00:00,92.66,92.69,92.21,92.31,7173.0,92.66,92.69,92.21,92.31,7173.0
2022-10-12 12:30:00,92.29,92.32,92.07,92.29,8397.0,92.29,92.32,92.07,92.29,8397.0
2022-10-12 13:00:00,92.3,92.3,91.86,92.0,9565.0,92.3,92.3,91.86,92.0,9565.0
2022-10-12 13:30:00,91.95,91.96,91.72,91.72,9800.0,91.95,91.96,91.72,91.72,9800.0
2022-10-12 14:00:00,91.8,92.05,91.65,92.01,15768.0,91.8,92.05,91.65,92.01,15768.0
2022-10-12 14:30:00,92.07,92.11,91.73,91.81,17729.0,92.07,92.11,91.73,91.81,17729.0
2022-10-12 15:00:00,91.81,92.08,91.75,92.04,18467.0,91.81,92.08,91.75,92.04,18467.0
2022-10-12 15:30:00,92.0,92.21,91.57,91.61,70029.0,92.0,92.21,91.57,91.61,70029.0
2022-10-13 09:30:00,90.0,91.55,89.38,91.55,16980.0,90.0,91.55,89.38,91.55,16980.0
2022-10-13 10:00:00,91.74,92.65,91.74,92.07,9613.0,91.74,92.65,91.74,92.07,9613.0
2022-10-13 10:30:00,91.92,93.0,91.84,92.9,12106.0,91.92,93.0,91.84,92.9,12106.0
2022-10-13 11:00:00,92.93,95.31,92.92,94.89,21196.0,92.93,95.31,92.92,94.89,21196.0
2022-10-13 11:30:00,94.92,95.73,94.88,95.14,16661.0,94.92,95.73,94.88,95.14,16661.0
2022-10-13 12:00:00,95.26,95.48,94.65,94.82,12857.0,95.26,95.48,94.65,94.82,12857.0
2022-10-13 12:30:00,94.85,95.51,94.81,95.44,9989.0,94.85,95.51,94.81,95.44,9989.0
2022-10-13 13:00:00,95.53,95.96,95.27,95.81,12794.0,95.53,95.96,95.27,95.81,12794.0
2022-10-13 13:30:00,95.85,96.09,95.77,95.88,13907.0,95.85,96.09,95.77,95.88,13907.0
2022-10-13 14:00:00,95.83,95.98,95.59,95.65,13826.0,95.83,95.98,95.59,95.65,13826.0
2022-10-13 14:30:00,95.77,96.58,95.75,96.2,25055.0,95.77,96.58,95.75,96.2,25055.0
2022-10-13 15:00:00,96.16,96.53,96.03,96.04,24529.0,96.16,96.53,96.03,96.04,24529.0
2022-10-13 15:30:00,96.11,96.22,95.59,95.79,84075.0,96.11,96.22,95.59,95.79,84075.0
2022-10-14 09:30:00,96.35,96.35,95.1,95.45,18094.0,96.35,96.35,95.1,95.45,18094.0
2022-10-14 10:00:00,95.34,95.34,93.92,94.11,13330.0,95.34,95.34,93.92,94.11,13330.0
2022-10-14 10:30:00,94.18,94.59,94.1,94.57,7341.0,94.18,94.59,94.1,94.57,7341.0
2022-10-14 11:00:00,94.66,95.01,94.1,94.53,12528.0,94.66,95.01,94.1,94.53,12528.0
2022-10-14 11:30:00,94.57,94.57,93.77,93.96,12367.0,94.57,94.57,93.77,93.96,12367.0
2022-10-14 12:00:00,93.99,94.1,93.41,93.57,8658.0,93.99,94.1,93.41,93.57,8658.0
2022-10-14 12:30:00,93.62,93.95,93.51,93.57,9240.0,93.62,93.95,93.51,93.57,9240.0
2022-10-14 13:00:00,93.52,93.92,93.45,93.65,19210.0,93.52,93.92,93.45,93.65,19210.0
2022-10-14 13:30:00,93.65,93.78,93.53,93.78,12472.0,93.65,93.78,93.53,93.78,12472.0
2022-10-14 14:00:00,93.68,93.79,93.27,93.27,17854.0,93.68,93.79,93.27,93.27,17854.0
2022-10-14 14:30:00,93.34,93.64,93.23,93.61,20662.0,93.34,93.64,93.23,93.61,20662.0
2022-10-14 15:00:00,93.7,93.92,93.48,93.87,20896.0,93.7,93.92,93.48,93.87,20896.0
2022-10-14 15:30:00,93.77,93.92,93.16,93.28,74759.0,93.77,93.92,93.16,93.28,74759.0
2022-10-17 09:30:00,95.22,96.0,95.12,95.13,11275.0,95.22,96.0,95.12,95.13,11275.0
2022-10-17 10:00:00,95.16,95.84,95.16,95.55,8088.0,95.16,95.84,95.16,95.55,8088.0
2022-10-17 10:30:00,95.46,95.84,94.59,94.64,18873.0,95.46,95.84,94.59,94.64,18873.0
2022-10-17 11:00:00,94.71,95.51,94.71,95.51,12918.0,94.71,95.51,94.71,95.51,12918.0
2022-10-17 11:30:00,95.51,95.78,95.39,95.49,11098.0,95.51,95.78,95.39,95.49,11098.0
2022-10-17 12:00:00,95.5,95.8,95.21,95.46,13784.0,95.5,95.8,95.21,95.46,13784.0
2022-10-17 12:30:00,95.44,95.52,95.22,95.29,9227.0,95.44,95.52,95.22,95.29,9227.0
2022-10-17 13:00:00,95.23,95.54,95.17,95.46,9079.0,95.23,95.54,95.17,95.46,9079.0
2022-10-17 13:30:00,95.54,95.63,95.4,95.4,8658.0,95.54,95.63,95.4,95.4,8658.0
2022-10-17 14:00:00,95.37,95.53,95.2,95.29,8972.0,95.37,95.53,95.2,95.29,8972.0
2022-10-17 14:30:00,95.29,95.59,95.18,95.51,7948.0,95.29,95.59,95.18,95.51,7948.0
2022-10-17 15:00:00,95.38,95.49,95.22,95.48,13298.0,95.38,95.49,95.22,95.48,13298.0
2022-10-17 15:30:00,95.49,95.95,95.43,95.48,42229.0,95.49,95.95,95.43,95.48,42229.0
2022-10-18 09:30:00,97.49,98.01,97.07,97.21,18171.0,97.49,98.01,97.07,97.21,18171.0
2022-10-18 10:00:00,97.06,97.17,96.5,96.52,14585.0,97.06,97.17,96.5,96.52,14585.0
2022-10-18 10:30:00,96.46,96.96,96.29,96.9,14214.0,96.46,96.96,96.29,96.9,14214.0
2022-10-18 11:00:00,96.86,97.16,96.22,96.53,20499.0,96.86,97.16,96.22,96.53,20499.0
2022-10-18 11:30:00,96.52,96.78,96.14,96.56,11906.0,96.52,96.78,96.14,96.56,11906.0
2022-10-18 12:00:00,96.49,97.18,96.36,96.93,8102.0,96.49,97.18,96.36,96.93,8102.0
2022-10-18 12:30:00,96.9,97.58,96.9,97.29,8558.0,96.9,97.58,96.9,97.29,8558.0
2022-10-18 13:00:00,97.22,97.52,97.09,97.43,10976.0,97.22,97.52,97.09,97.43,10976.0
2022-10-18 13:30:00,97.4,97.55,97.26,97.44,19452.0,97.4,97.55,97.26,97.44,19452.0
2022-10-18 14:00:00,97.43,97.48,97.01,97.01,7885.0,97.43,97.48,97.01,97.01,7885.0
2022-10-18 14:30:00,96.96,96.97,96.06,96.25,21250.0,96.96,96.97,96.06,96.25,21250.0
2022-10-18 15:00:00,96.22,96.45,96.03,96.38,29021.0,96.22,96.45,96.03,96.38,29021.0
2022-10-18 15:30:00,96.35,96.64,96.14,96.47,93278.0,96.35,96.64,96.14,96.47,93278.0
2022-10-19 09:30:00,95.69,96.7,95.63,96.0,10342.0,95.69,96.7,95.63,96.0,10342.0
2022-10-19 10:00:00,95.84,96.78,95.78,96.77,6419.0,95.84,96.78,95.78,96.77,6419.0
2022-10-19 10:30:00,96.62,96.66,95.56,95.56,8362.0,96.62,96.66,95.56,95.56,8362.0
2022-10-19 11:00:00,95.63,96.17,95.45,95.9,8201.0,95.63,96.17,95.45,95.9,8201.0
2022-10-19 11:30:00,95.83,96.32,95.56,95.84,10012.0,95.83,96.32,95.56,95.84,10012.0
2022-10-19 12:00:00,95.77,95.91,95.42,95.49,10616.0,95.77,95.91,95.42,95.49,10616.0
2022-10-19 12:30:00,95.6,95.73,94.99,95.08,8028.0,95.6,95.73,94.99,95.08,8028.0
2022-10-19 13:00:00,95.16,95.26,94.61,95.0,16127.0,95.16,95.26,94.61,95.0,16127.0
2022-10-19 13:30:00,95.02,95.42,95.02,95.28,7758.0,95.02,95.42,95.02,95.28,7758.0
2022-10-19 14:00:00,95.15,95.8,95.11,95.66,11296.0,95.15,95.8,95.11,95.66,11296.0
2022-10-19 14:30:00,95.57,95.78,95.45,95.54,8290.0,95.57,95.78,95.45,95.54,8290.0
2022-10-19 15:00:00,95.51,95.94,95.34,95.65,14607.0,95.51,95.94,95.34,95.65,14607.0
2022-10-19 15:30:00,95.67,96.02,95.4,95.71,48245.0,95.67,96.02,95.4,95.71,48245.0
2022-10-20 09:30:00,96.22,96.84,95.79,96.59,10029.0,96.22,96.84,95.79,96.59,10029.0
2022-10-20 10:00:00,96.9,97.77,96.83,97.44,8272.0,96.9,97.77,96.83,97.44,8272.0
2022-10-20 10:30:00,97.57,97.67,96.83,97.07,8391.0,97.57,97.67,96.83,97.07,8391.0
2022-10-20 11:00:00,97.16,97.37,96.37,96.49,32670.0,97.16,97.37,96.37,96.49,32670.0
2022-10-20 11:30:00,96.68,97.05,96.37,96.38,22125.0,96.68,97.05,96.37,96.38,22125.0
2022-10-20 12:00:00,96.43,96.44,95.51,95.58,9281.0,96.43,96.44,95.51,95.58,9281.0
2022-10-20 12:30:00,95.62,95.66,95.3,95.47,8746.0,95.62,95.66,95.3,95.47,8746.0
2022-10-20 13:00:00,95.41,95.54,95.01,95.42,11817.0,95.41,95.54,95.01,95.42,11817.0
2022-10-20 13:30:00,95.33,95.55,95.0,95.16,7245.0,95.33,95.55,95.0,95.16,7245.0
2022-10-20 14:00:00,95.15,95.27,94.95,95.08,7707.0,95.15,95.27,94.95,95.08,7707.0
2022-10-20 14:30:00,95.05,95.4,94.99,95.39,11010.0,95.05,95.4,94.99,95.39,11010.0
2022-10-20 15:00:00,95.4,95.62,95.33,95.45,11222.0,95.4,95.62,95.33,95.45,11222.0
2022-10-20 15:30:00,95.45,95.77,95.2,95.48,42023.0,95.45,95.77,95.2,95.48,42023.0
2022-10-21 09:30:00,96.02,97.01,95.43,97.01,16539.0,96.02,97.01,95.43,97.01,16539.0
2022-10-21 10:00:00,97.22,97.51,96.4,96.4,6921.0,97.22,97.51,96.4,96.4,6921.0
2022-10-21 10:30:00,96.49,96.91,96.22,96.62,12039.0,96.49,96.91,96.22,96.62,12039.0
2022-10-21 11:00:00,96.56,96.8,96.25,96.74,11143.0,96.56,96.8,96.25,96.74,11143.0
2022-10-21 11:30:00,96.92,97.43,96.68,97.37,7747.0,96.92,97.43,96.68,97.37,7747.0
2022-10-21 12:00:00,97.36,97.54,97.11,97.18,8347.0,97.36,97.54,97.11,97.18,8347.0
2022-10-21 12:30:00,97.28,98.08,97.18,97.89,5586.0,97.28,98.08,97.18,97.89,5586.0
2022-10-21 13:00:00,98.03,98.22,98.03,98.09,6798.0,98.03,98.22,98.03,98.09,6798.0
2022-10-21 13:30:00,98.08,98.38,98.08,98.33,8873.0,98.08,98.38,98.08,98.33,8873.0
2022-10-21 14:00:00,98.27,98.31,97.92,98.14,8198.0,98.27,98.31,97.92,98.14,8198.0
2022-10-21 14:30:00,98.16,98.24,97.87,98.06,17367.0,98.16,98.24,97.87,98.06,17367.0
2022-10-21 15:00:00,97.99,98.57,97.99,98.54,11268.0,97.99,98.57,97.99,98.54,11268.0
2022-10-21 15:30:00,98.5,98.8,98.37,98.75,45269.0,98.5,98.8,98.37,98.75,45269.0
2022-10-24 09:30:00,98.76,99.82,98.7,99.63,8016.0,98.76,99.82,98.7,99.63,8016.0
2022-10-24 10:00:00,99.54,99.54,97.98,98.44,10252.0,99.54,99.54,97.98,98.44,10252.0
2022-10-24 10:30:00,98.18,98.75,98.14,98.56,9544.0,98.18,98.75,98.14,98.56,9544.0
2022-10-24 11:00:00,98.57,98.57,97.85,98.37,10199.0,98.57,98.57,97.85,98.37,10199.0
2022-10-24 11:30:00,98.29,98.56,98.05,98.53,7865.0,98.29,98.56,98.05,98.53,7865.0
2022-10-24 12:00:00,98.49,98.74,98.39,98.52,14859.0,98.49,98.74,98.39,98.52,14859.0
2022-10-24 12:30:00,98.52,98.57,98.34,98.34,6847.0,98.52,98.57,98.34,98.34,6847.0
2022-10-24 13:00:00,98.25,98.42,98.16,98.37,10175.0,98.25,98.42,98.16,98.37,10175.0
2022-10-24 13:30:00,98.41,98.55,98.21,98.45,10135.0,98.41,98.55,98.21,98.45,10135.0
2022-10-24 14:00:00,98.51,98.92,98.49,98.82,10491.0,98.51,98.92,98.49,98.82,10491.0
2022-10-24 14:30:00,98.82,99.06,98.79,99.05,9919.0,98.82,99.06,98.79,99.05,9919.0
2022-10-24 15:00:00,99.03,99.27,98.99,99.06,15688.0,99.03,99.27,98.99,99.06,15688.0
2022-10-24 15:30:00,99.1,99.1,98.54,98.55,38776.0,99.1,99.1,98.54,98.55,38776.0
2022-10-25 09:30:00,98.51,99.86,98.51,99.8,9495.0,98.51,99.86,98.51,99.8,9495.0
2022-10-25 10:00:00,99.88,100.32,99.51,100.29,9718.0,99.88,100.32,99.51,100.29,9718.0
2022-10-25 10:30:00,100.29,100.53,100.01,100.25,5688.0,100.29,100.53,100.01,100.25,5688.0
2022-10-25 11:00:00,100.25,101.15,100.23,101.03,9355.0,100.25,101.15,100.23,101.03,9355.0
2022-10-25 11:30:00,101.01,101.11,100.62,100.63,10151.0,101.01,101.11,100.62,100.63,10151.0
2022-10-25 12:00:00,100.64,100.82,100.16,100.2,20996.0,100.64,100.82,100.16,100.2,20996.0
2022-10-25 12:30:00,100.23,100.46,99.98,100.02,11532.0,100.23,100.46,99.98,100.02,11532.0
2022-10-25 13:00:00,100.07,100.21,99.7,99.85,9915.0,100.07,100.21,99.7,99.85,9915.0
2022-10-25 13:30:00,99.95,100.0,99.57,99.9,9166.0,99.95,100.0,99.57,99.9,9166.0
2022-10-25 14:00:00,99.94,100.32,99.92,100.11,8776.0,99.94,100.32,99.92,100.11,8776.0
2022-10-25 14:30:00,100.06,100.26,99.97,100.06,10383.0,100.06,100.26,99.97,100.06,10383.0
2022-10-25 15:00:00,100.07,100.36,99.97,100.15,21015.0,100.07,100.36,99.97,100.15,21015.0
2022-10-25 15:30:00,100.23,100.41,99.93,100.02,76307.0,100.23,100.41,99.93,100.02,76307.0
2022-10-26 09:30:00,98.25,98.93,97.42,98.27,65243.0,98.25,98.93,97.42,98.27,65243.0
2022-10-26 10:00:00,98.37,99.57,98.37,99.57,12003.0,98.37,99.57,98.37,99.57,12003.0
2022-10-26 10:30:00,99.5,100.07,99.42,99.83,10698.0,99.5,100.07,99.42,99.83,10698.0
2022-10-26 11:00:00,99.92,100.53,99.92,100.11,17322.0,99.92,100.53,99.92,100.11,17322.0
2022-10-26 11:30:00,100.16,100.38,100.07,100.22,14700.0,100.16,100.38,100.07,100.22,14700.0
2022-10-26 12:00:00,100.26,100.71,100.21,100.61,18602.0,100.26,100.71,100.21,100.61,18602.0
2022-10-26 12:30:00,100.61,100.82,100.02,100.02,14213.0,100.61,100.82,100.02,100.02,14213.0
2022-10-26 13:00:00,99.96,100.12,99.69,99.69,11830.0,99.96,100.12,99.69,99.69,11830.0
2022-10-26 13:30:00,99.64,100.11,99.49,100.08,17067.0,99.64,100.11,99.49,100.08,17067.0
2022-10-26 14:00:00,100.04,100.34,99.98,100.05,11028.0,100.04,100.34,99.98,100.05,11028.0
2022-10-26 14:30:00,100.02,100.16,99.67,99.9,13358.0,100.02,100.16,99.67,99.9,13358.0
2022-10-26 15:00:00,99.9,100.0,99.7,99.84,17829.0,99.9,100.0,99.7,99.84,17829.0
2022-10-26 15:30:00,99.82,99.91,99.26,99.43,73787.0,99.82,99.91,99.26,99.43,73787.0
2022-10-27 09:30:00,100.25,100.55,98.97,99.77,14165.0,100.25,100.55,98.97,99.77,14165.0
2022-10-27 10:00:00,99.98,101.78,99.9,101.12,11070.0,99.98,101.78,99.9,101.12,11070.0
2022-10-27 10:30:00,101.0,101.26,100.26,100.26,8623.0,101.0,101.26,100.26,100.26,8623.0
2022-10-27 11:00:00,100.29,100.98,100.28,100.8,12352.0,100.29,100.98,100.28,100.8,12352.0
2022-10-27 11:30:00,100.81,100.83,100.28,100.54,10942.0,100.81,100.83,100.28,100.54,10942.0
2022-10-27 12:00:00,100.6,100.88,100.34,100.37,12517.0,100.6,100.88,100.34,100.37,12517.0
2022-10-27 12:30:00,100.35,100.61,100.28,100.56,8179.0,100.35,100.61,100.28,100.56,8179.0
2022-10-27 13:00:00,100.55,100.67,100.34,100.34,10285.0,100.55,100.67,100.34,100.34,10285.0
2022-10-27 13:30:00,100.39,100.46,100.12,100.12,6676.0,100.39,100.46,100.12,100.12,6676.0
2022-10-27 14:00:00,100.11,100.11,99.69,100.04,14755.0,100.11,100.11,99.69,100.04,14755.0
2022-10-27 14:30:00,100.03,100.21,99.82,100.1,10585.0,100.03,100.21,99.82,100.1,10585.0
2022-10-27 15:00:00,100.17,100.17,99.57,99.8,15569.0,100.17,100.17,99.57,99.8,15569.0
2022-10-27 15:30:00,99.75,99.99,99.55,99.7,60893.0,99.75,99.99,99.55,99.7,60893.0
2022-10-28 09:30:00,99.81,101.36,99.81,100.91,9362.0,99.81,101.36,99.81,100.91,9362.0
2022-10-28 10:00:00,101.12,101.41,99.75,100.96,15995.0,101.12,101.41,99.75,100.96,15995.0
2022-10-28 10:30:00,101.01,101.6,100.61,101.48,7257.0,101.01,101.6,100.61,101.48,7257.0
2022-10-28 11:00:00,101.53,101.68,101.28,101.39,7074.0,101.53,101.68,101.28,101.39,7074.0
2022-10-28 11:30:00,101.63,101.94,101.56,101.69,6203.0,101.63,101.94,101.56,101.69,6203.0
2022-10-28 12:00:00,101.81,102.06,101.58,102.03,5558.0,101.81,102.06,101.58,102.03,5558.0
2022-10-28 12:30:00,102.0,102.19,101.83,102.11,7998.0,102.0,102.19,101.83,102.11,7998.0
2022-10-28 13:00:00,102.1,102.35,101.94,101.97,10638.0,102.1,102.35,101.94,101.97,10638.0
2022-10-28 13:30:00,102.03,102.22,101.98,102.07,14120.0,102.03,102.22,101.98,102.07,14120.0
2022-10-28 14:00:00,102.12,102.28,101.77,101.78,11517.0,102.12,102.28,101.77,101.78,11517.0
2022-10-28 14:30:00,101.77,102.41,101.75,102.25,18067.0,101.77,102.41,101.75,102.25,18067.0
2022-10-28 15:00:00,102.27,102.39,102.07,102.15,31567.0,102.27,102.39,102.07,102.15,31567.0
2022-10-28 15:30:00,102.11,102.35,101.83,102.33,73909.0,102.11,102.35,101.83,102.33,73909.0
2022-10-31 09:30:00,101.58,101.58,100.13,100.31,23631.0,101.58,101.58,100.13,100.31,23631.0
2022-10-31 10:00:00,100.31,100.82,100.01,100.17,9502.0,100.31,100.82,100.01,100.17,9502.0
2022-10-31 10:30:00,100.34,100.34,99.67,99.72,11898.0,100.34,100.34,99.67,99.72,11898.0
2022-10-31 11:00:00,99.93,100.53,99.75,100.39,11435.0,99.93,100.53,99.75,100.39,11435.0
2022-10-31 11:30:00,100.39,100.8,100.31,100.42,10553.0,100.39,100.8,100.31,100.42,10553.0
2022-10-31 12:00:00,100.54,101.17,100.2,101.15,14965.0,100.54,101.17,100.2,101.15,14965.0
2022-10-31 12:30:00,101.02,101.18,100.89,101.16,11452.0,101.02,101.18,100.89,101.16,11452.0
2022-10-31 13:00:00,101.16,101.62,101.04,101.55,11515.0,101.16,101.62,101.04,101.55,11515.0
2022-10-31 13:30:00,101.5,101.8,101.42,101.78,21491.0,101.5,101.8,101.42,101.78,21491.0
2022-10-31 14:00:00,101.71,101.86,101.57,101.77,12461.0,101.71,101.86,101.57,101.77,12461.0
2022-10-31 14:30:00,101.77,101.93,101.61,101.64,17382.0,101.77,101.93,101.61,101.64,17382.0
2022-10-31 15:00:00,101.58,101.64,101.26,101.55,16313.0,101.58,101.64,101.26,101.55,16313.0
2022-10-31 15:30:00,101.53,101.8,101.23,101.32,70124.0,101.53,101.8,101.23,101.32,70124.0
2022-11-01 09:30:00,102.37,102.75,101.43,101.98,10668.0,102.37,102.75,101.43,101.98,10668.0
2022-11-01 10:00:00,101.88,102.14,100.96,101.31,11405.0,101.88,102.14,100.96,101.31,11405.0
2022-11-01 10:30:00,101.54,101.76,100.97,101.04,11607.0,101.54,101.76,100.97,101.04,11607.0
2022-11-01 11:00:00,101.19,101.61,101.14,101.52,9441.0,101.19,101.61,101.14,101.52,9441.0
2022-11-01 11:30:00,101.57,101.72,101.29,101.66,13463.0,101.57,101.72,101.29,101.66,13463.0
2022-11-01 12:00:00,101.8,102.07,101.64,101.97,11591.0,101.8,102.07,101.64,101.97,11591.0
2022-11-01 12:30:00,101.97,102.52,101.96,102.44,9498.0,101.97,102.52,101.96,102.44,9498.0
2022-11-01 13:00:00,102.54,102.84,102.46,102.69,10609.0,102.54,102.84,102.46,102.69,10609.0
2022-11-01 13:30:00,102.74,102.9,102.61,102.89,6525.0,102.74,102.9,102.61,102.89,6525.0
2022-11-01 14:00:00,102.86,102.86,102.63,102.7,8507.0,102.86,102.86,102.63,102.7,8507.0
2022-11-01 14:30:00,102.75,102.75,102.43,102.66,12525.0,102.75,102.75,102.43,102.66,12525.0
2022-11-01 15:00:00,102.6,102.71,102.38,102.42,18000.0,102.6,102.71,102.38,102.42,18000.0
2022-11-01 15:30:00,102.54,102.91,102.32,102.77,48438.0,102.54,102.91,102.32,102.77,48438.0
2022-11-02 09:30:00,102.03,102.41,101.4,102.1,6235.0,102.03,102.41,101.4,102.1,6235.0
2022-11-02 10:00:00,102.25,102.37,102.01,102.16,4665.0,102.25,102.37,102.01,102.16,4665.0
2022-11-02 10:30:00,102.31,102.67,102.02,102.65,9363.0,102.31,102.67,102.02,102.65,9363.0
2022-11-02 11:00:00,102.75,102.8,102.54,102.57,8305.0,102.75,102.8,102.54,102.57,8305.0
2022-11-02 11:30:00,102.5,102.76,102.37,102.38,5270.0,102.5,102.76,102.37,102.38,5270.0
2022-11-02 12:00:00,102.47,102.69,102.13,102.32,13088.0,102.47,102.69,102.13,102.32,13088.0
2022-11-02 12:30:00,102.31,102.37,102.11,102.37,7699.0,102.31,102.37,102.11,102.37,7699.0
2022-11-02 13:00:00,102.35,102.42,102.17,102.27,7057.0,102.35,102.42,102.17,102.27,7057.0
2022-11-02 13:30:00,102.21,102.5,102.07,102.48,7548.0,102.21,102.5,102.07,102.48,7548.0
2022-11-02 14:00:00,102.53,103.69,102.49,103.63,21048.0,102.53,103.69,102.49,103.63,21048.0
2022-11-02 14:30:00,103.74,103.89,101.71,102.02,18288.0,103.74,103.89,101.71,102.02,18288.0
2022-11-02 15:00:00,101.95,102.6,100.75,100.9,13876.0,101.95,102.6,100.75,100.9,13876.0
2022-11-02 15:30:00,100.83,101.08,100.2,100.2,37104.0,100.83,101.08,100.2,100.2,37104.0
2022-11-03 09:30:00,98.24,100.23,98.24,99.35,30785.0,98.24,100.23,98.24,99.35,30785.0
2022-11-03 10:00:00,99.92,100.58,99.51,100.43,12471.0,99.92,100.58,99.51,100.43,12471.0
2022-11-03 10:30:00,100.39,101.22,99.54,100.9,27152.0,100.39,101.22,99.54,100.9,27152.0
2022-11-03 11:00:00,101.01,101.76,100.8,101.65,11562.0,101.01,101.76,100.8,101.65,11562.0
2022-11-03 11:30:00,101.72,101.97,101.4,101.92,10832.0,101.72,101.97,101.4,101.92,10832.0
2022-11-03 12:00:00,101.98,102.26,101.86,102.18,12978.0,101.98,102.26,101.86,102.18,12978.0
2022-11-03 12:30:00,102.08,102.14,101.67,102.13,5560.0,102.08,102.14,101.67,102.13,5560.0
2022-11-03 13:00:00,102.07,102.07,101.72,101.82,7712.0,102.07,102.07,101.72,101.82,7712.0
2022-11-03 13:30:00,101.71,102.02,101.55,101.79,11567.0,101.71,102.02,101.55,101.79,11567.0
2022-11-03 14:00:00,101.72,102.02,101.53,101.92,11826.0,101.72,102.02,101.53,101.92,11826.0
2022-11-03 14:30:00,101.96,102.23,101.83,102.1,13495.0,101.96,102.23,101.83,102.1,13495.0
2022-11-03 15:00:00,102.09,102.21,101.84,101.93,22575.0,102.09,102.21,101.84,101.93,22575.0
2022-11-03 15:30:00,101.92,101.98,101.25,101.25,55948.0,101.92,101.98,101.25,101.25,55948.0
2022-11-04 09:30:00,102.52,103.54,102.52,103.41,16091.0,102.52,103.54,102.52,103.41,16091.0
2022-11-04 10:00:00,103.73,104.34,103.3,104.12,15171.0,103.73,104.34,103.3,104.12,15171.0
2022-11-04 10:30:00,104.15,104.44,103.74,103.75,9939.0,104.15,104.44,103.74,103.75,9939.0
2022-11-04 11:00:00,103.85,103.99,103.03,103.03,10614.0,103.85,103.99,103.03,103.03,10614.0
2022-11-04 11:30:00,103.18,103.44,101.98,101.98,10205.0,103.18,103.44,101.98,101.98,10205.0
2022-11-04 12:00:00,102.09,102.46,101.53,102.42,15667.0,102.09,102.46,101.53,102.42,15667.0
2022-11-04 12:30:00,102.35,102.35,101.82,102.31,13848.0,102.35,102.35,101.82,102.31,13848.0
2022-11-04 13:00:00,102.36,102.73,102.16,102.48,11363.0,102.36,102.73,102.16,102.48,11363.0
2022-11-04 13:30:00,102.48,102.64,102.28,102.44,9300.0,102.48,102.64,102.28,102.44,9300.0
2022-11-04 14:00:00,102.49,103.28,102.25,103.19,17600.0,102.49,103.28,102.25,103.19,17600.0
2022-11-04 14:30:00,103.21,103.76,103.2,103.56,12498.0,103.21,103.76,103.2,103.56,12498.0
2022-11-04 15:00:00,103.51,104.11,103.47,104.08,14577.0,103.51,104.11,103.47,104.08,14577.0
2022-11-04 15:30:00,104.01,104.15,103.6,104.1,55704.0,104.01,104.15,103.6,104.1,55704.0
2022-11-07 09:30:00,104.2,104.2,101.99,102.27,12284.0,104.2,104.2,101.99,102.27,12284.0
2022-11-07 10:00:00,102.14,102.88,102.14,102.54,6510.0,102.14,102.88,102.14,102.54,6510.0
2022-11-07 10:30:00,102.47,102.97,102.21,102.97,19288.0,102.47,102.97,102.21,102.97,19288.0
2022-11-07 11:00:00,103.0,103.39,102.91,103.39,9578.0,103.0,103.39,102.91,103.39,9578.0
2022-11-07 11:30:00,103.4,103.45,102.87,103.02,5565.0,103.4,103.45,102.87,103.02,5565.0
2022-11-07 12:00:00,102.94,103.58,102.94,103.55,12239.0,102.94,103.58,102.94,103.55,12239.0
2022-11-07 12:30:00,103.52,103.75,103.14,103.22,6134.0,103.52,103.75,103.14,103.22,6134.0
2022-11-07 13:00:00,103.26,103.47,103.11,103.33,7005.0,103.26,103.47,103.11,103.33,7005.0
2022-11-07 13:30:00,103.4,103.87,103.07,103.85,14707.0,103.4,103.87,103.07,103.85,14707.0
2022-11-07 14:00:00,103.87,104.54,103.87,104.49,11111.0,103.87,104.54,103.87,104.49,11111.0
2022-11-07 14:30:00,104.53,104.63,104.34,104.43,19963.0,104.53,104.63,104.34,104.43,19963.0
2022-11-07 15:00:00,104.5,105.0,104.49,104.9,17515.0,104.5,105.0,104.49,104.9,17515.0
2022-11-07 15:30:00,104.87,104.95,104.06,104.28,51844.0,104.87,104.95,104.06,104.28,51844.0
2022-11-08 09:30:00,104.72,105.87,104.23,105.57,27838.0,104.72,105.87,104.23,105.57,27838.0
2022-11-08 10:00:00,105.57,106.84,105.51,106.81,14210.0,105.57,106.84,105.51,106.81,14210.0
2022-11-08 10:30:00,106.89,107.23,106.75,107.17,13404.0,106.89,107.23,106.75,107.17,13404.0
2022-11-08 11:00:00,107.12,107.72,107.0,107.66,17407.0,107.12,107.72,107.0,107.66,17407.0
2022-11-08 11:30:00,107.63,107.85,107.44,107.53,11919.0,107.63,107.85,107.44,107.53,11919.0
2022-11-08 12:00:00,107.56,107.62,107.13,107.32,13533.0,107.56,107.62,107.13,107.32,13533.0
2022-11-08 12:30:00,107.31,107.62,107.15,107.4,23865.0,107.31,107.62,107.15,107.4,23865.0
2022-11-08 13:00:00,107.36,107.6,106.36,106.56,27167.0,107.36,107.6,106.36,106.56,27167.0
2022-11-08 13:30:00,106.52,106.62,105.98,106.04,15908.0,106.52,106.62,105.98,106.04,15908.0
2022-11-08 14:00:00,106.07,106.24,105.26,105.26,13230.0,106.07,106.24,105.26,105.26,13230.0
2022-11-08 14:30:00,105.23,106.25,105.07,106.14,18293.0,105.23,106.25,105.07,106.14,18293.0
2022-11-08 15:00:00,106.17,106.78,106.17,106.72,33099.0,106.17,106.78,106.17,106.72,33099.0
2022-11-08 15:30:00,106.74,107.05,105.95,106.25,73748.0,106.74,107.05,105.95,106.25,73748.0
2022-11-09 09:30:00,104.95,106.06,104.95,105.82,11209.0,104.95,106.06,104.95,105.82,11209.0
2022-11-09 10:00:00,105.82,106.2,105.33,105.46,9236.0,105.82,106.2,105.33,105.46,9236.0
2022-11-09 10:30:00,105.51,105.75,104.92,105.0,7144.0,105.51,105.75,104.92,105.0,7144.0
2022-11-09 11:00:00,105.02,105.28,104.65,104.77,6641.0,105.02,105.28,104.65,104.77,6641.0
2022-11-09 11:30:00,104.82,105.2,104.68,104.82,10823.0,104.82,105.2,104.68,104.82,10823.0
2022-11-09 12:00:00,104.84,104.85,103.94,104.01,9894.0,104.84,104.85,103.94,104.01,9894.0
2022-11-09 12:30:00,104.08,104.26,104.08,104.17,6684.0,104.08,104.26,104.08,104.17,6684.0
2022-11-09 13:00:00,104.11,104.23,103.81,103.98,9959.0,104.11,104.23,103.81,103.98,9959.0
2022-11-09 13:30:00,103.91,103.91,103.54,103.83,10410.0,103.91,103.91,103.54,103.83,10410.0
2022-11-09 14:00:00,103.83,103.86,103.65,103.8,16471.0,103.83,103.86,103.65,103.8,16471.0
2022-11-09 14:30:00,103.81,103.81,103.24,103.35,13241.0,103.81,103.81,103.24,103.35,13241.0
2022-11-09 15:00:00,103.31,103.68,103.31,103.45,10616.0,103.31,103.68,103.31,103.45,10616.0
2022-11-09 15:30:00,103.42,103.62,103.09,103.29,41486.0,103.42,103.62,103.09,103.29,41486.0
2022-11-10 09:30:00,107.07,107.65,106.49,107.19,10312.0,107.07,107.65,106.49,107.19,10312.0
2022-11-10 10:00:00,107.78,108.0,106.99,107.72,10565.0,107.78,108.0,106.99,107.72,10565.0
2022-11-10 10:30:00,107.75,108.01,107.23,107.94,16639.0,107.75,108.01,107.23,107.94,16639.0
2022-11-10 11:00:00,107.98,108.0,107.65,107.92,22797.0,107.98,108.0,107.65,107.92,22797.0
2022-11-10 11:30:00,107.97,108.32,107.92,108.11,14137.0,107.97,108.32,107.92,108.11,14137.0
2022-11-10 12:00:00,108.08,108.21,107.82,107.85,9827.0,108.08,108.21,107.82,107.85,9827.0
2022-11-10 12:30:00,107.84,107.84,107.54,107.54,11579.0,107.84,107.84,107.54,107.54,11579.0
2022-11-10 13:00:00,107.55,108.24,107.53,108.19,13324.0,107.55,108.24,107.53,108.19,13324.0
2022-11-10 13:30:00,108.2,108.6,108.1,108.47,11961.0,108.2,108.6,108.1,108.47,11961.0
2022-11-10 14:00:00,108.5,108.55,108.22,108.4,9754.0,108.5,108.55,108.22,108.4,9754.0
2022-11-10 14:30:00,108.39,108.72,108.38,108.45,14033.0,108.39,108.72,108.38,108.45,14033.0
2022-11-10 15:00:00,108.42,108.72,108.2,108.57,23690.0,108.42,108.72,108.2,108.57,23690.0
2022-11-10 15:30:00,108.61,109.02,108.37,108.88,53521.0,108.61,109.02,108.37,108.88,53521.0
2022-11-11 09:30:00,109.3,110.0,108.46,109.73,17256.0,109.3,110.0,108.46,109.73,17256.0
2022-11-11 10:00:00,109.58,110.71,109.57,110.71,8778.0,109.58,110.71,109.57,110.71,8778.0
2022-11-11 10:30:00,110.86,111.39,110.44,111.39,7189.0,110.86,111.39,110.44,111.39,7189.0
2022-11-11 11:00:00,111.5,111.91,111.04,111.04,15317.0,111.5,111.91,111.04,111.04,15317.0
2022-11-11 11:30:00,110.99,111.59,110.95,111.16,13046.0,110.99,111.59,110.95,111.16,13046.0
2022-11-11 12:00:00,111.15,111.62,111.06,111.34,7553.0,111.15,111.62,111.06,111.34,7553.0
2022-11-11 12:30:00,111.36,111.37,110.84,110.96,10557.0,111.36,111.37,110.84,110.96,10557.0
2022-11-11 13:00:00,111.07,111.53,111.07,111.29,16501.0,111.07,111.53,111.07,111.29,16501.0
2022-11-11 13:30:00,111.29,111.37,110.86,111.02,28691.0,111.29,111.37,110.86,111.02,28691.0
2022-11-11 14:00:00,111.09,111.38,111.04,111.26,17251.0,111.09,111.38,111.04,111.26,17251.0
2022-11-11 14:30:00,111.3,111.56,111.19,111.28,29501.0,111.3,111.56,111.19,111.28,29501.0
2022-11-11 15:00:00,111.31,111.31,110.28,110.83,17459.0,111.31,111.31,110.28,110.83,17459.0
2022-11-11 15:30:00,110.83,110.89,110.4,110.64,73628.0,110.83,110.89,110.4,110.64,73628.0
2022-11-14 09:30:00,109.97,110.51,109.83,110.51,8016.0,109.97,110.51,109.83,110.51,8016.0
2022-11-14 10:00:00,110.66,111.97,110.51,111.87,15013.0,110.66,111.97,110.51,111.87,15013.0
2022-11-14 10:30:00,111.83,111.99,111.55,111.9,17750.0,111.83,111.99,111.55,111.9,17750.0
2022-11-14 11:00:00,111.89,111.92,111.07,111.17,17512.0,111.89,111.92,111.07,111.17,17512.0
2022-11-14 11:30:00,111.15,111.68,111.1,111.13,10671.0,111.15,111.68,111.1,111.13,10671.0
2022-11-14 12:00:00,111.11,111.32,110.53,110.91,13240.0,111.11,111.32,110.53,110.91,13240.0
2022-11-14 12:30:00,110.97,111.07,110.72,110.72,11734.0,110.97,111.07,110.72,110.72,11734.0
2022-11-14 13:00:00,110.75,111.19,110.71,111.18,10787.0,110.75,111.19,110.71,111.18,10787.0
2022-11-14 13:30:00,111.23,112.05,111.22,112.05,10097.0,111.23,112.05,111.22,112.05,10097.0
2022-11-14 14:00:00,112.09,112.23,111.21,111.46,21718.0,112.09,112.23,111.21,111.46,21718.0
2022-11-14 14:30:00,111.46,111.53,111.16,111.31,19800.0,111.46,111.53,111.16,111.31,19800.0
2022-11-14 15:00:00,111.39,111.47,110.84,111.02,18418.0,111.39,111.47,110.84,111.02,18418.0
2022-11-14 15:30:00,111.01,111.01,109.76,109.82,59679.0,111.01,111.01,109.76,109.82,59679.0
2022-11-15 09:30:00,111.63,111.79,110.87,111.53,8075.0,111.63,111.79,110.87,111.53,8075.0
2022-11-15 10:00:00,111.77,111.91,111.12,111.74,9437.0,111.77,111.91,111.12,111.74,9437.0
2022-11-15 10:30:00,111.71,111.94,111.44,111.8,6336.0,111.71,111.94,111.44,111.8,6336.0
2022-11-15 11:00:00,111.73,112.06,111.44,111.64,11393.0,111.73,112.06,111.44,111.64,11393.0
2022-11-15 11:30:00,111.63,112.14,111.63,112.05,9410.0,111.63,112.14,111.63,112.05,9410.0
2022-11-15 12:00:00,111.97,112.57,111.96,112.15,11918.0,111.97,112.57,111.96,112.15,11918.0
2022-11-15 12:30:00,112.13,112.23,111.57,111.96,6915.0,112.13,112.23,111.57,111.96,6915.0
2022-11-15 13:00:00,111.96,112.02,110.84,110.88,13516.0,111.96,112.02,110.84,110.88,13516.0
2022-11-15 13:30:00,110.79,111.26,110.29,111.07,8852.0,110.79,111.26,110.29,111.07,8852.0
2022-11-15 14:00:00,111.08,111.66,110.67,111.43,11109.0,111.08,111.66,110.67,111.43,11109.0
2022-11-15 14:30:00,111.6,111.7,111.26,111.59,10658.0,111.6,111.7,111.26,111.59,10658.0
2022-11-15 15:00:00,111.66,111.86,111.56,111.73,16373.0,111.66,111.86,111.56,111.73,16373.0
2022-11-15 15:30:00,111.73,111.73,111.08,111.31,41814.0,111.73,111.73,111.08,111.31,41814.0
2022-11-16 09:30:00,110.35,110.64,109.87,109.98,9101.0,110.35,110.64,109.87,109.98,9101.0
2022-11-16 10:00:00,110.31,110.64,110.15,110.49,8166.0,110.31,110.64,110.15,110.49,8166.0
2022-11-16 10:30:00,110.49,110.71,110.27,110.27,8345.0,110.49,110.71,110.27,110.27,8345.0
2022-11-16 11:00:00,110.26,110.49,110.02,110.49,5999.0,110.26,110.49,110.02,110.49,5999.0
2022-11-16 11:30:00,110.58,110.58,110.08,110.12,5153.0,110.58,110.58,110.08,110.12,5153.0
2022-11-16 12:00:00,110.06,110.26,109.7,109.95,5299.0,110.06,110.26,109.7,109.95,5299.0
2022-11-16 12:30:00,109.95,110.21,109.9,110.11,4993.0,109.95,110.21,109.9,110.11,4993.0
2022-11-16 13:00:00,110.02,110.09,109.71,109.78,5690.0,110.02,110.09,109.71,109.78,5690.0
2022-11-16 13:30:00,109.75,109.77,109.53,109.54,6801.0,109.75,109.77,109.53,109.54,6801.0
2022-11-16 14:00:00,109.54,110.13,109.54,110.06,6764.0,109.54,110.13,109.54,110.06,6764.0
2022-11-16 14:30:00,110.03,110.13,109.84,110.02,7759.0,110.03,110.13,109.84,110.02,7759.0
2022-11-16 15:00:00,110.07,110.14,109.62,109.78,9337.0,110.07,110.14,109.62,109.78,9337.0
2022-11-16 15:30:00,109.78,110.09,109.38,109.4,38498.0,109.78,110.09,109.38,109.4,38498.0
2022-11-17 09:30:00,107.37,107.99,106.54,106.54,34829.0,107.37,107.99,106.54,106.54,34829.0
2022-11-17 10:00:00,106.58,107.39,106.38,107.24,7934.0,106.58,107.39,106.38,107.24,7934.0
2022-11-17 10:30:00,107.12,107.18,106.55,106.55,11505.0,107.12,107.18,106.55,106.55,11505.0
2022-11-17 11:00:00,106.55,106.74,105.82,105.82,70178.0,106.55,106.74,105.82,105.82,70178.0
2022-11-17 11:30:00,105.91,106.12,105.58,106.07,11106.0,105.91,106.12,105.58,106.07,11106.0
2022-11-17 12:00:00,106.05,106.34,105.9,106.22,44251.0,106.05,106.34,105.9,106.22,44251.0
2022-11-17 12:30:00,106.26,106.9,106.01,106.85,32916.0,106.26,106.9,106.01,106.85,32916.0
2022-11-17 13:00:00,106.87,106.91,106.55,106.8,37988.0,106.87,106.91,106.55,106.8,37988.0
2022-11-17 13:30:00,106.82,106.85,106.63,106.8,20885.0,106.82,106.85,106.63,106.8,20885.0
2022-11-17 14:00:00,106.78,106.88,106.39,106.55,20986.0,106.78,106.88,106.39,106.55,20986.0
2022-11-17 14:30:00,106.56,106.92,106.51,106.78,32026.0,106.56,106.92,106.51,106.78,32026.0
2022-11-17 15:00:00,106.74,106.89,106.33,106.62,28452.0,106.74,106.89,106.33,106.62,28452.0
2022-11-17 15:30:00,106.73,107.25,106.69,107.11,79951.0,106.73,107.25,106.69,107.11,79951.0
2022-11-18 09:30:00,108.58,108.69,107.98,107.98,20749.0,108.58,108.69,107.98,107.98,20749.0
2022-11-18 10:00:00,107.73,107.99,107.38,107.72,12143.0,107.73,107.99,107.38,107.72,12143.0
2022-11-18 10:30:00,107.82,107.95,107.32,107.45,9417.0,107.82,107.95,107.32,107.45,9417.0
2022-11-18 11:00:00,107.49,107.71,107.23,107.55,10271.0,107.49,107.71,107.23,107.55,10271.0
2022-11-18 11:30:00,107.57,107.57,107.16,107.24,14761.0,107.57,107.57,107.16,107.24,14761.0
2022-11-18 12:00:00,107.3,107.35,106.68,106.91,16562.0,107.3,107.35,106.68,106.91,16562.0
2022-11-18 12:30:00,106.92,107.1,106.92,106.98,12705.0,106.92,107.1,106.92,106.98,12705.0
2022-11-18 13:00:00,106.97,107.16,106.76,107.14,15570.0,106.97,107.16,106.76,107.14,15570.0
2022-11-18 13:30:00,107.17,107.26,106.86,107.04,9193.0,107.17,107.26,106.86,107.04,9193.0
2022-11-18 14:00:00,107.03,107.53,107.03,107.48,11178.0,107.03,107.53,107.03,107.48,11178.0
2022-11-18 14:30:00,107.52,107.66,107.38,107.59,15990.0,107.52,107.66,107.38,107.59,15990.0
2022-11-18 15:00:00,107.62,107.92,107.61,107.92,19765.0,107.62,107.92,107.61,107.92,19765.0
2022-11-18 15:30:00,108.0,108.21,107.87,108.03,53813.0,108.0,108.21,107.87,108.03,53813.0
2022-11-21 09:30:00,107.74,108.09,107.21,108.01,9231.0,107.74,108.09,107.21,108.01,9231.0
2022-11-21 10:00:00,108.15,108.21,107.89,108.17,10313.0,108.15,108.21,107.89,108.17,10313.0
2022-11-21 10:30:00,108.19,108.5,108.19,108.41,7371.0,108.19,108.5,108.19,108.41,7371.0
2022-11-21 11:00:00,108.34,108.82,108.34,108.67,14233.0,108.34,108.82,108.34,108.67,14233.0
2022-11-21 11:30:00,108.63,108.96,108.57,108.63,20991.0,108.63,108.96,108.57,108.63,20991.0
2022-11-21 12:00:00,108.57,108.99,108.57,108.94,11535.0,108.57,108.99,108.57,108.94,11535.0
2022-11-21 12:30:00,108.94,109.21,108.89,109.01,8843.0,108.94,109.21,108.89,109.01,8843.0
2022-11-21 13:00:00,109.07,109.27,109.0,109.27,8988.0,109.07,109.27,109.0,109.27,8988.0
2022-11-21 13:30:00,109.31,109.4,109.12,109.33,12869.0,109.31,109.4,109.12,109.33,12869.0
2022-11-21 14:00:00,109.34,109.49,109.3,109.36,8893.0,109.34,109.49,109.3,109.36,8893.0
2022-11-21 14:30:00,109.31,109.47,109.21,109.39,10428.0,109.31,109.47,109.21,109.39,10428.0
2022-11-21 15:00:00,109.38,109.53,109.31,109.37,17428.0,109.38,109.53,109.31,109.37,17428.0
2022-11-21 15:30:00,109.39,109.47,108.5,108.66,54744.0,109.39,109.47,108.5,108.66,54744.0
2022-11-22 09:30:00,109.18,109.95,109.18,109.95,17941.0,109.18,109.95,109.18,109.95,17941.0
2022-11-22 10:00:00,109.99,110.25,109.52,109.53,13780.0,109.99,110.25,109.52,109.53,13780.0
2022-11-22 10:30:00,109.5,109.69,109.1,109.62,8135.0,109.5,109.69,109.1,109.62,8135.0
2022-11-22 11:00:00,109.6,109.75,109.42,109.67,9893.0,109.6,109.75,109.42,109.67,9893.0
2022-11-22 11:30:00,109.64,109.79,109.55,109.73,4828.0,109.64,109.79,109.55,109.73,4828.0
2022-11-22 12:00:00,109.75,109.86,109.04,109.09,8705.0,109.75,109.86,109.04,109.09,8705.0
2022-11-22 12:30:00,109.05,109.15,108.79,108.91,8862.0,109.05,109.15,108.79,108.91,8862.0
2022-11-22 13:00:00,108.91,109.36,108.91,109.31,7551.0,108.91,109.36,108.91,109.31,7551.0
2022-11-22 13:30:00,109.33,109.49,109.27,109.45,7289.0,109.33,109.49,109.27,109.45,7289.0
2022-11-22 14:00:00,109.5,109.51,109.33,109.38,7365.0,109.5,109.51,109.33,109.38,7365.0
2022-11-22 14:30:00,109.41,109.56,109.3,109.46,15170.0,109.41,109.56,109.3,109.46,15170.0
2022-11-22 15:00:00,109.46,109.54,109.33,109.49,16777.0,109.46,109.54,109.33,109.49,16777.0
2022-11-22 15:30:00,109.51,109.52,109.23,109.41,48164.0,109.51,109.52,109.23,109.41,48164.0
2022-11-23 09:30:00,109.29,110.43,109.29,110.33,4784.0,109.29,110.43,109.29,110.33,4784.0
2022-11-23 10:00:00,110.17,110.45,110.05,110.29,4517.0,110.17,110.45,110.05,110.29,4517.0
2022-11-23 10:30:00,110.47,110.72,110.47,110.67,6546.0,110.47,110.72,110.47,110.67,6546.0
2022-11-23 11:00:00,110.82,110.82,110.37,110.37,6085.0,110.82,110.82,110.37,110.37,6085.0
2022-11-23 11:30:00,110.36,110.43,110.08,110.08,5112.0,110.36,110.43,110.08,110.08,5112.0
2022-11-23 12:00:00,110.21,110.21,110.1,110.21,6116.0,110.21,110.21,110.1,110.21,6116.0
2022-11-23 12:30:00,110.21,110.33,110.04,110.07,6151.0,110.21,110.33,110.04,110.07,6151.0
2022-11-23 13:00:00,110.07,110.2,109.9,110.15,7487.0,110.07,110.2,109.9,110.15,7487.0
2022-11-23 13:30:00,110.18,110.18,109.82,109.91,8580.0,110.18,110.18,109.82,109.91,8580.0
2022-11-23 14:00:00,109.93,110.69,109.93,110.53,13854.0,109.93,110.69,109.93,110.53,13854.0
2022-11-23 14:30:00,110.51,110.59,110.18,110.53,12762.0,110.51,110.59,110.18,110.53,12762.0
2022-11-23 15:00:00,110.53,110.82,110.46,110.65,14821.0,110.53,110.82,110.46,110.65,14821.0
2022-11-23 15:30:00,110.62,110.65,110.15,110.16,35327.0,110.62,110.65,110.15,110.16,35327.0
2022-11-25 09:30:00,110.1,110.72,109.89,110.65,8981.0,110.1,110.72,109.89,110.65,8981.0
2022-11-25 10:00:00,110.73,111.04,110.58,110.84,9949.0,110.73,111.04,110.58,110.84,9949.0
2022-11-25 10:30:00,110.8,110.82,110.54,110.7,8209.0,110.8,110.82,110.54,110.7,8209.0
2022-11-25 11:00:00,110.64,110.64,110.17,110.2,13936.0,110.64,110.64,110.17,110.2,13936.0
2022-11-25 11:30:00,110.18,110.54,110.05,110.46,13273.0,110.18,110.54,110.05,110.46,13273.0
2022-11-25 12:00:00,110.44,110.48,110.36,110.48,7158.0,110.44,110.48,110.36,110.48,7158.0
2022-11-25 12:30:00,110.48,110.51,110.15,110.17,29274.0,110.48,110.51,110.15,110.17,29274.0
2022-11-28 09:30:00,108.79,108.81,107.96,108.3,13550.0,108.79,108.81,107.96,108.3,13550.0
2022-11-28 10:00:00,108.4,108.4,107.9,108.25,8991.0,108.4,108.4,107.9,108.25,8991.0
2022-11-28 10:30:00,108.32,108.37,107.72,107.72,8588.0,108.32,108.37,107.72,107.72,8588.0
2022-11-28 11:00:00,107.7,107.7,107.04,107.17,11084.0,107.7,107.7,107.04,107.17,11084.0
2022-11-28 11:30:00,107.15,107.15,106.61,106.92,26466.0,107.15,107.15,106.61,106.92,26466.0
2022-11-28 12:00:00,106.84,107.07,106.54,106.55,10825.0,106.84,107.07,106.54,106.55,10825.0
2022-11-28 12:30:00,106.65,106.76,106.32,106.35,7830.0,106.65,106.76,106.32,106.35,7830.0
2022-11-28 13:00:00,106.37,106.54,106.15,106.42,14168.0,106.37,106.54,106.15,106.42,14168.0
2022-11-28 13:30:00,106.41,106.45,105.93,106.04,9232.0,106.41,106.45,105.93,106.04,9232.0
2022-11-28 14:00:00,106.07,106.07,105.76,105.78,12584.0,106.07,106.07,105.76,105.78,12584.0
2022-11-28 14:30:00,105.78,105.91,105.66,105.83,10828.0,105.78,105.91,105.66,105.83,10828.0
2022-11-28 15:00:00,105.81,105.85,105.17,105.28,14927.0,105.81,105.85,105.17,105.28,14927.0
2022-11-28 15:30:00,105.32,106.05,105.3,105.95,71847.0,105.32,106.05,105.3,105.95,71847.0
2022-11-29 09:30:00,105.78,107.11,105.13,107.09,9304.0,105.78,107.11,105.13,107.09,9304.0
2022-11-29 10:00:00,107.12,107.32,106.85,107.32,7133.0,107.12,107.32,106.85,107.32,7133.0
2022-11-29 10:30:00,107.23,107.46,106.98,107.11,6911.0,107.23,107.46,106.98,107.11,6911.0
2022-11-29 11:00:00,107.08,107.08,105.93,105.97,6126.0,107.08,107.08,105.93,105.97,6126.0
2022-11-29 11:30:00,105.9,106.34,105.87,106.32,5842.0,105.9,106.34,105.87,106.32,5842.0
2022-11-29 12:00:00,106.36,106.43,106.25,106.34,6664.0,106.36,106.43,106.25,106.34,6664.0
2022-11-29 12:30:00,106.32,106.81,106.32,106.74,7357.0,106.32,106.81,106.32,106.74,7357.0
2022-11-29 13:00:00,106.74,106.86,106.5,106.52,8017.0,106.74,106.86,106.5,106.52,8017.0
2022-11-29 13:30:00,106.52,106.74,106.5,106.74,5246.0,106.52,106.74,106.5,106.74,5246.0
2022-11-29 14:00:00,106.73,107.0,106.65,106.7,7743.0,106.73,107.0,106.65,106.7,7743.0
2022-11-29 14:30:00,106.66,106.69,106.24,106.41,14657.0,106.66,106.69,106.24,106.41,14657.0
2022-11-29 15:00:00,106.42,106.51,106.21,106.36,12448.0,106.42,106.51,106.21,106.36,12448.0
2022-11-29 15:30:00,106.41,106.56,106.21,106.23,48416.0,106.41,106.56,106.21,106.23,48416.0
2022-11-30 09:30:00,105.98,106.4,104.1,104.28,12635.0,105.98,106.4,104.1,104.28,12635.0
2022-11-30 10:00:00,104.17,105.27,104.07,105.01,17571.0,104.17,105.27,104.07,105.01,17571.0
2022-11-30 10:30:00,105.02,105.02,104.35,104.35,11516.0,105.02,105.02,104.35,104.35,11516.0
2022-11-30 11:00:00,104.37,105.06,104.23,105.04,12575.0,104.37,105.06,104.23,105.04,12575.0
2022-11-30 11:30:00,105.12,105.4,105.12,105.25,13278.0,105.12,105.4,105.12,105.25,13278.0
2022-11-30 12:00:00,105.23,105.31,104.88,105.17,32401.0,105.23,105.31,104.88,105.17,32401.0
2022-11-30 12:30:00,105.18,105.48,105.15,105.42,9248.0,105.18,105.48,105.15,105.42,9248.0
2022-11-30 13:00:00,105.43,105.59,105.25,105.29,9398.0,105.43,105.59,105.25,105.29,9398.0
2022-11-30 13:30:00,105.24,106.77,105.16,106.63,15791.0,105.24,106.77,105.16,106.63,15791.0
2022-11-30 14:00:00,106.78,107.73,106.76,107.72,11475.0,106.78,107.73,106.76,107.72,11475.0
2022-11-30 14:30:00,107.69,107.83,107.35,107.51,14005.0,107.69,107.83,107.35,107.51,14005.0
2022-11-30 15:00:00,107.55,108.29,107.51,108.29,16176.0,107.55,108.29,107.51,108.29,16176.0
2022-11-30 15:30:00,108.28,108.91,108.1,108.79,92197.0,108.28,108.91,108.1,108.79,92197.0
2022-12-01 09:30:00,109.42,110.49,109.42,110.23,25101.0,109.42,110.49,109.42,110.23,25101.0
2022-12-01 10:00:00,110.2,110.36,109.28,109.43,41052.0,110.2,110.36,109.28,109.43,41052.0
2022-12-01 10:30:00,109.44,109.53,108.94,109.53,24692.0,109.44,109.53,108.94,109.53,24692.0
2022-12-01 11:00:00,109.63,109.66,108.82,108.96,17273.0,109.63,109.66,108.82,108.96,17273.0
2022-12-01 11:30:00,109.01,109.33,108.8,108.8,19145.0,109.01,109.33,108.8,108.8,19145.0
2022-12-01 12:00:00,108.83,108.85,108.29,108.73,9554.0,108.83,108.85,108.29,108.73,9554.0
2022-12-01 12:30:00,108.73,108.95,108.49,108.76,9451.0,108.73,108.95,108.49,108.76,9451.0
2022-12-01 13:00:00,108.79,109.1,108.72,108.85,11797.0,108.79,109.1,108.72,108.85,11797.0
2022-12-01 13:30:00,108.86,109.25,108.82,109.06,8541.0,108.86,109.25,108.82,109.06,8541.0
2022-12-01 14:00:00,109.0,109.0,108.65,108.8,6193.0,109.0,109.0,108.65,108.8,6193.0
2022-12-01 14:30:00,108.72,108.97,108.7,108.95,6773.0,108.72,108.97,108.7,108.95,6773.0
2022-12-01 15:00:00,109.0,109.14,108.77,108.82,12586.0,109.0,109.14,108.77,108.82,12586.0
2022-12-01 15:30:00,108.88,109.18,108.43,108.61,120356.0,108.88,109.18,108.43,108.61,120356.0
2022-12-02 09:30:00,107.67,108.8,107.05,108.2,13294.0,107.67,108.8,107.05,108.2,13294.0
2022-12-02 10:00:00,108.31,108.73,108.1,108.2,19183.0,108.31,108.73,108.1,108.2,19183.0
2022-12-02 10:30:00,108.15,108.23,107.83,107.83,8175.0,108.15,108.23,107.83,107.83,8175.0
2022-12-02 11:00:00,107.67,107.9,107.46,107.85,8606.0,107.67,107.9,107.46,107.85,8606.0
2022-12-02 11:30:00,107.88,108.15,107.76,107.76,3233.0,107.88,108.15,107.76,107.76,3233.0
2022-12-02 12:00:00,107.85,107.85,107.35,107.43,7133.0,107.85,107.85,107.35,107.43,7133.0
2022-12-02 12:30:00,107.44,107.45,106.84,106.98,10351.0,107.44,107.45,106.84,106.98,10351.0
2022-12-02 13:00:00,106.98,107.11,106.7,106.77,13794.0,106.98,107.11,106.7,106.77,13794.0
2022-12-02 13:30:00,106.86,106.99,106.76,106.79,7703.0,106.86,106.99,106.76,106.79,7703.0
2022-12-02 14:00:00,106.77,106.8,106.36,106.49,9788.0,106.77,106.8,106.36,106.49,9788.0
2022-12-02 14:30:00,106.46,106.65,106.29,106.6,21551.0,106.46,106.65,106.29,106.6,21551.0
2022-12-02 15:00:00,106.65,107.26,106.64,107.0,17251.0,106.65,107.26,106.64,107.0,17251.0
2022-12-02 15:30:00,107.01,107.15,106.6,106.7,42741.0,107.01,107.15,106.6,106.7,42741.0
2022-12-05 09:30:00,105.65,105.79,104.67,105.46,11595.0,105.65,105.79,104.67,105.46,11595.0
2022-12-05 10:00:00,105.24,105.79,104.98,105.52,10716.0,105.24,105.79,104.98,105.52,10716.0
2022-12-05 10:30:00,105.49,106.19,105.4,106.16,10879.0,105.49,106.19,105.4,106.16,10879.0
2022-12-05 11:00:00,106.24,106.49,105.8,105.92,11823.0,106.24,106.49,105.8,105.92,11823.0
2022-12-05 11:30:00,105.87,105.96,105.66,105.68,10448.0,105.87,105.96,105.66,105.68,10448.0
2022-12-05 12:00:00,105.68,106.13,105.63,105.98,8127.0,105.68,106.13,105.63,105.98,8127.0
2022-12-05 12:30:00,105.98,106.02,105.8,105.81,7571.0,105.98,106.02,105.8,105.81,7571.0
2022-12-05 13:00:00,105.9,106.18,105.8,106.18,11238.0,105.9,106.18,105.8,106.18,11238.0
2022-12-05 13:30:00,106.1,106.21,105.66,105.67,7849.0,106.1,106.21,105.66,105.67,7849.0
2022-12-05 14:00:00,105.53,105.54,105.29,105.52,15258.0,105.53,105.54,105.29,105.52,15258.0
2022-12-05 14:30:00,105.49,105.49,105.19,105.42,14515.0,105.49,105.49,105.19,105.42,14515.0
2022-12-05 15:00:00,105.5,105.74,105.5,105.58,15147.0,105.5,105.74,105.5,105.58,15147.0
2022-12-05 15:30:00,105.57,106.23,105.56,106.08,60462.0,105.57,106.23,105.56,106.08,60462.0
2022-12-06 09:30:00,106.06,106.6,105.89,106.03,13824.0,106.06,106.6,105.89,106.03,13824.0
2022-12-06 10:00:00,106.14,106.17,105.53,105.58,13861.0,106.14,106.17,105.53,105.58,13861.0
2022-12-06 10:30:00,105.53,105.72,105.2,105.63,9368.0,105.53,105.72,105.2,105.63,9368.0
2022-12-06 11:00:00,105.6,105.72,105.19,105.27,10024.0,105.6,105.72,105.19,105.27,10024.0
2022-12-06 11:30:00,105.24,105.5,105.24,105.28,7910.0,105.24,105.5,105.24,105.28,7910.0
2022-12-06 12:00:00,105.26,105.45,105.21,105.35,7281.0,105.26,105.45,105.21,105.35,7281.0
2022-12-06 12:30:00,105.33,105.5,105.29,105.43,11634.0,105.33,105.5,105.29,105.43,11634.0
2022-12-06 13:00:00,105.46,105.72,105.3,105.44,20395.0,105.46,105.72,105.3,105.44,20395.0
2022-12-06 13:30:00,105.39,105.6,105.29,105.31,11089.0,105.39,105.6,105.29,105.31,11089.0
2022-12-06 14:00:00,105.34,105.34,104.99,105.19,12204.0,105.34,105.34,104.99,105.19,12204.0
2022-12-06 14:30:00,105.2,105.5,105.01,105.42,16165.0,105.2,105.5,105.01,105.42,16165.0
2022-12-06 15:00:00,105.43,105.73,105.42,105.5,20386.0,105.43,105.73,105.42,105.5,20386.0
2022-12-06 15:30:00,105.48,106.12,105.48,105.78,82114.0,105.48,106.12,105.48,105.78,82114.0
2022-12-07 09:30:00,105.24,105.95,103.85,104.44,14238.0,105.24,105.95,103.85,104.44,14238.0
2022-12-07 10:00:00,104.44,104.94,104.08,104.49,16101.0,104.44,104.94,104.08,104.49,16101.0
2022-12-07 10:30:00,104.58,105.17,104.58,105.11,9996.0,104.58,105.17,104.58,105.11,9996.0
2022-12-07 11:00:00,105.15,105.24,104.72,104.91,11973.0,105.15,105.24,104.72,104.91,11973.0
2022-12-07 11:30:00,104.79,105.15,104.79,105.15,4451.0,104.79,105.15,104.79,105.15,4451.0
2022-12-07 12:00:00,105.25,105.44,105.25,105.3,12319.0,105.25,105.44,105.25,105.3,12319.0
2022-12-07 12:30:00,105.35,105.78,105.22,105.59,8373.0,105.35,105.78,105.22,105.59,8373.0
2022-12-07 13:00:00,105.61,105.66,105.38,105.55,9582.0,105.61,105.66,105.38,105.55,9582.0
2022-12-07 13:30:00,105.55,105.61,105.35,105.35,8797.0,105.55,105.61,105.35,105.35,8797.0
2022-12-07 14:00:00,105.31,105.66,105.21,105.66,11302.0,105.31,105.66,105.21,105.66,11302.0
2022-12-07 14:30:00,105.69,105.85,105.62,105.68,13259.0,105.69,105.85,105.62,105.68,13259.0
2022-12-07 15:00:00,105.68,105.94,105.68,105.91,14649.0,105.68,105.94,105.68,105.91,14649.0
2022-12-07 15:30:00,105.97,106.04,105.6,105.6,39862.0,105.97,106.04,105.6,105.6,39862.0
2022-12-08 09:30:00,106.03,106.71,105.39,106.43,15356.0,106.03,106.71,105.39,106.43,15356.0
2022-12-08 10:00:00,106.44,107.02,106.37,106.99,16881.0,106.44,107.02,106.37,106.99,16881.0
2022-12-08 10:30:00,106.94,107.31,106.92,107.27,10663.0,106.94,107.31,106.92,107.27,10663.0
2022-12-08 11:00:00,107.28,107.31,106.98,107.14,10551.0,107.28,107.31,106.98,107.14,10551.0
2022-12-08 11:30:00,107.2,107.55,107.1,107.55,12628.0,107.2,107.55,107.1,107.55,12628.0
2022-12-08 12:00:00,107.52,107.7,107.41,107.62,10067.0,107.52,107.7,107.41,107.62,10067.0
2022-12-08 12:30:00,107.6,107.61,106.98,107.21,10200.0,107.6,107.61,106.98,107.21,10200.0
2022-12-08 13:00:00,107.22,107.5,107.22,107.42,11363.0,107.22,107.5,107.22,107.42,11363.0
2022-12-08 13:30:00,107.47,107.62,107.3,107.3,11145.0,107.47,107.62,107.3,107.3,11145.0
2022-12-08 14:00:00,107.24,107.24,106.59,106.96,10498.0,107.24,107.24,106.59,106.96,10498.0
2022-12-08 14:30:00,106.99,107.0,106.63,106.89,17318.0,106.99,107.0,106.63,106.89,17318.0
2022-12-08 15:00:00,106.87,107.17,106.72,107.13,19086.0,106.87,107.17,106.72,107.13,19086.0
2022-12-08 15:30:00,107.13,107.2,106.68,107.0,40648.0,107.13,107.2,106.68,107.0,40648.0
2022-12-09 09:30:00,106.69,107.32,106.64,107.03,9754.0,106.69,107.32,106.64,107.03,9754.0
2022-12-09 10:00:00,107.17,107.29,106.81,106.93,11477.0,107.17,107.29,106.81,106.93,11477.0
2022-12-09 10:30:00,106.93,107.19,106.85,107.14,9214.0,106.93,107.19,106.85,107.14,9214.0
2022-12-09 11:00:00,107.07,107.2,106.88,106.92,14552.0,107.07,107.2,106.88,106.92,14552.0
2022-12-09 11:30:00,106.9,107.14,106.85,107.05,10366.0,106.9,107.14,106.85,107.05,10366.0
2022-12-09 12:00:00,107.04,107.15,106.6,106.63,10141.0,107.04,107.15,106.6,106.63,10141.0
2022-12-09 12:30:00,106.69,107.12,106.69,107.07,6296.0,106.69,107.12,106.69,107.07,6296.0
2022-12-09 13:00:00,107.03,107.04,106.62,106.97,16097.0,107.03,107.04,106.62,106.97,16097.0
2022-12-09 13:30:00,106.93,107.14,106.89,107.11,5401.0,106.93,107.14,106.89,107.11,5401.0
2022-12-09 14:00:00,107.12,107.27,106.83,107.25,12478.0,107.12,107.27,106.83,107.25,12478.0
2022-12-09 14:30:00,107.25,107.48,107.2,107.44,9069.0,107.25,107.48,107.2,107.44,9069.0
2022-12-09 15:00:00,107.47,107.69,107.43,107.45,10067.0,107.47,107.69,107.43,107.45,10067.0
2022-12-09 15:30:00,107.44,107.46,106.69,106.74,52981.0,107.44,107.46,106.69,106.74,52981.0
2022-12-12 09:30:00,106.75,107.15,106.49,107.13,12837.0,106.75,107.15,106.49,107.13,12837.0
2022-12-12 10:00:00,107.23,107.51,107.17,107.51,5959.0,107.23,107.51,107.17,107.51,5959.0
2022-12-12 10:30:00,107.46,107.71,107.36,107.44,10371.0,107.46,107.71,107.36,107.44,10371.0
2022-12-12 11:00:00,107.4,107.75,107.29,107.43,12874.0,107.4,107.75,107.29,107.43,12874.0
2022-12-12 11:30:00,107.52,107.88,107.43,107.88,12150.0,107.52,107.88,107.43,107.88,12150.0
2022-12-12 12:00:00,107.86,108.01,107.77,107.93,7904.0,107.86,108.01,107.77,107.93,7904.0
2022-12-12 12:30:00,107.91,108.06,107.78,108.06,5600.0,107.91,108.06,107.78,108.06,5600.0
2022-12-12 13:00:00,108.07,108.2,107.96,108.02,12941.0,108.07,108.2,107.96,108.02,12941.0
2022-12-12 13:30:00,108.03,108.37,108.02,108.33,9251.0,108.03,108.37,108.02,108.33,9251.0
2022-12-12 14:00:00,108.39,108.46,108.0,108.3,22412.0,108.39,108.46,108.0,108.3,22412.0
2022-12-12 14:30:00,108.26,108.63,108.26,108.54,13481.0,108.26,108.63,108.26,108.54,13481.0
2022-12-12 15:00:00,108.57,109.47,108.57,109.37,21645.0,108.57,109.47,108.57,109.37,21645.0
2022-12-12 15:30:00,109.35,109.4,108.58,108.68,55938.0,109.35,109.4,108.58,108.68,55938.0
2022-12-13 09:30:00,111.44,112.26,110.99,111.93,14478.0,111.44,112.26,110.99,111.93,14478.0
2022-12-13 10:00:00,111.92,112.22,111.1,111.17,33686.0,111.92,112.22,111.1,111.17,33686.0
2022-12-13 10:30:00,111.19,111.2,110.3,110.39,22844.0,111.19,111.2,110.3,110.39,22844.0
2022-12-13 11:00:00,110.4,110.53,109.46,109.47,18324.0,110.4,110.53,109.46,109.47,18324.0
2022-12-13 11:30:00,109.48,110.12,109.42,109.68,27209.0,109.48,110.12,109.42,109.68,27209.0
2022-12-13 12:00:00,109.64,109.64,109.16,109.31,18010.0,109.64,109.64,109.16,109.31,18010.0
2022-12-13 12:30:00,109.36,109.36,108.86,108.95,17360.0,109.36,109.36,108.86,108.95,17360.0
2022-12-13 13:00:00,108.95,109.83,108.86,109.8,25458.0,108.95,109.83,108.86,109.8,25458.0
2022-12-13 13:30:00,109.84,109.9,109.43,109.78,6816.0,109.84,109.9,109.43,109.78,6816.0
2022-12-13 14:00:00,109.78,109.93,109.57,109.86,8208.0,109.78,109.93,109.57,109.86,8208.0
2022-12-13 14:30:00,109.86,110.36,109.79,110.09,15918.0,109.86,110.36,109.79,110.09,15918.0
2022-12-13 15:00:00,110.04,110.37,109.51,110.29,15368.0,110.04,110.37,109.51,110.29,15368.0
2022-12-13 15:30:00,110.29,110.42,109.77,109.86,66075.0,110.29,110.42,109.77,109.86,66075.0
2022-12-14 09:30:00,109.48,111.0,109.48,110.63,15237.0,109.48,111.0,109.48,110.63,15237.0
2022-12-14 10:00:00,110.62,110.94,110.39,110.71,14503.0,110.62,110.94,110.39,110.71,14503.0
2022-12-14 10:30:00,110.82,110.96,110.7,110.88,8299.0,110.82,110.96,110.7,110.88,8299.0
2022-12-14 11:00:00,110.9,111.3,110.9,111.22,5946.0,110.9,111.3,110.9,111.22,5946.0
2022-12-14 11:30:00,111.36,111.37,111.01,111.19,6134.0,111.36,111.37,111.01,111.19,6134.0
2022-12-14 12:00:00,111.17,111.17,110.49,110.49,3766.0,111.17,111.17,110.49,110.49,3766.0
2022-12-14 12:30:00,110.53,110.7,110.19,110.41,9939.0,110.53,110.7,110.19,110.41,9939.0
2022-12-14 13:00:00,110.3,110.69,110.19,110.2,8070.0,110.3,110.69,110.19,110.2,8070.0
2022-12-14 13:30:00,110.33,110.64,110.12,110.13,53586.0,110.33,110.64,110.12,110.13,53586.0
2022-12-14 14:00:00,110.13,110.13,108.26,108.9,14831.0,110.13,110.13,108.26,108.9,14831.0
2022-12-14 14:30:00,108.72,109.38,107.81,108.67,31239.0,108.72,109.38,107.81,108.67,31239.0
2022-12-14 15:00:00,108.59,110.03,108.45,108.76,20845.0,108.59,110.03,108.45,108.76,20845.0
2022-12-14 15:30:00,108.57,109.49,108.48,109.16,57801.0,108.57,109.49,108.48,109.16,57801.0
2022-12-15 09:30:00,107.95,107.95,106.59,106.69,7468.0,107.95,107.95,106.59,106.69,7468.0
2022-12-15 10:00:00,106.51,106.99,106.32,106.83,4738.0,106.51,106.99,106.32,106.83,4738.0
2022-12-15 10:30:00,106.83,107.2,106.56,106.71,14083.0,106.83,107.2,106.56,106.71,14083.0
2022-12-15 11:00:00,106.81,106.88,106.2,106.54,10096.0,106.81,106.88,106.2,106.54,10096.0
2022-12-15 11:30:00,106.6,106.7,106.37,106.4,4609.0,106.6,106.7,106.37,106.4,4609.0
2022-12-15 12:00:00,106.42,106.78,106.42,106.67,13798.0,106.42,106.78,106.42,106.67,13798.0
2022-12-15 12:30:00,106.69,106.85,106.55,106.55,10749.0,106.69,106.85,106.55,106.55,10749.0
2022-12-15 13:00:00,106.52,106.52,106.23,106.33,6997.0,106.52,106.52,106.23,106.33,6997.0
2022-12-15 13:30:00,106.33,106.36,106.11,106.21,9068.0,106.33,106.36,106.11,106.21,9068.0
2022-12-15 14:00:00,106.29,106.49,106.16,106.43,12763.0,106.29,106.49,106.16,106.43,12763.0
2022-12-15 14:30:00,106.45,106.81,106.45,106.75,19684.0,106.45,106.81,106.45,106.75,19684.0
2022-12-15 15:00:00,106.75,106.81,106.37,106.6,17392.0,106.75,106.81,106.37,106.6,17392.0
2022-12-15 15:30:00,106.6,106.77,105.96,106.21,31900.0,106.6,106.77,105.96,106.21,31900.0
2022-12-16 09:30:00,105.13,105.87,104.37,105.64,121161.0,105.13,105.87,104.37,105.64,121161.0
2022-12-16 10:00:00,105.52,105.85,104.99,105.16,23799.0,105.52,105.85,104.99,105.16,23799.0
2022-12-16 10:30:00,105.09,105.18,104.69,104.95,18186.0,105.09,105.18,104.69,104.95,18186.0
2022-12-16 11:00:00,105.01,105.45,104.88,104.89,32382.0,105.01,105.45,104.88,104.89,32382.0
2022-12-16 11:30:00,105.05,105.17,104.4,104.41,8945.0,105.05,105.17,104.4,104.41,8945.0
2022-12-16 12:00:00,104.61,104.84,104.48,104.84,9523.0,104.61,104.84,104.48,104.84,9523.0
2022-12-16 12:30:00,104.87,105.25,104.81,104.93,7578.0,104.87,105.25,104.81,104.93,7578.0
2022-12-16 13:00:00,104.97,105.07,104.71,104.71,17650.0,104.97,105.07,104.71,104.71,17650.0
2022-12-16 13:30:00,104.65,105.15,104.61,104.89,18697.0,104.65,105.15,104.61,104.89,18697.0
2022-12-16 14:00:00,104.91,104.96,104.66,104.67,13540.0,104.91,104.96,104.66,104.67,13540.0
2022-12-16 14:30:00,104.68,105.03,104.52,104.97,33447.0,104.68,105.03,104.52,104.97,33447.0
2022-12-16 15:00:00,104.93,105.26,104.92,105.16,11653.0,104.93,105.26,104.92,105.16,11653.0
2022-12-16 15:30:00,105.25,105.34,104.51,105.01,81832.0,105.25,105.34,104.51,105.01,81832.0
2022-12-19 09:30:00,105.6,106.16,104.07,104.13,13412.0,105.6,106.16,104.07,104.13,13412.0
2022-12-19 10:00:00,104.21,104.26,103.54,103.56,18362.0,104.21,104.26,103.54,103.56,18362.0
2022-12-19 10:30:00,103.48,103.53,103.0,103.03,9684.0,103.48,103.53,103.0,103.03,9684.0
2022-12-19 11:00:00,103.02,103.33,102.85,103.24,11039.0,103.02,103.33,102.85,103.24,11039.0
2022-12-19 11:30:00,103.16,103.17,102.32,102.34,25490.0,103.16,103.17,102.32,102.34,25490.0
2022-12-19 12:00:00,102.31,102.85,102.31,102.66,13700.0,102.31,102.85,102.31,102.66,13700.0
2022-12-19 12:30:00,102.55,102.61,102.36,102.36,12403.0,102.55,102.61,102.36,102.36,12403.0
2022-12-19 13:00:00,102.38,102.38,101.77,101.77,19443.0,102.38,102.38,101.77,101.77,19443.0
2022-12-19 13:30:00,101.73,101.78,101.01,101.21,38820.0,101.73,101.78,101.01,101.21,38820.0
2022-12-19 14:00:00,101.36,102.1,101.32,101.85,19609.0,101.36,102.1,101.32,101.85,19609.0
2022-12-19 14:30:00,101.84,101.84,101.05,101.32,22082.0,101.84,101.84,101.05,101.32,22082.0
2022-12-19 15:00:00,101.33,101.67,101.24,101.61,28206.0,101.33,101.67,101.24,101.61,28206.0
2022-12-19 15:30:00,101.61,102.01,101.61,101.83,39160.0,101.61,102.01,101.61,101.83,39160.0
2022-12-20 09:30:00,101.66,102.48,101.66,102.43,7905.0,101.66,102.48,101.66,102.43,7905.0
2022-12-20 10:00:00,102.6,103.09,102.39,102.82,11755.0,102.6,103.09,102.39,102.82,11755.0
2022-12-20 10:30:00,102.89,103.21,102.78,103.06,14018.0,102.89,103.21,102.78,103.06,14018.0
2022-12-20 11:00:00,103.06,103.26,102.53,102.68,6023.0,103.06,103.26,102.53,102.68,6023.0
2022-12-20 11:30:00,102.79,102.99,102.73,102.73,11754.0,102.79,102.99,102.73,102.73,11754.0
2022-12-20 12:00:00,102.81,102.88,102.65,102.71,9457.0,102.81,102.88,102.65,102.71,9457.0
2022-12-20 12:30:00,102.7,103.12,102.55,103.08,6922.0,102.7,103.12,102.55,103.08,6922.0
2022-12-20 13:00:00,103.16,103.51,103.1,103.44,9997.0,103.16,103.51,103.1,103.44,9997.0
2022-12-20 13:30:00,103.48,103.76,103.37,103.37,10664.0,103.48,103.76,103.37,103.37,10664.0
2022-12-20 14:00:00,103.34,103.67,103.34,103.65,7742.0,103.34,103.67,103.34,103.65,7742.0
2022-12-20 14:30:00,103.64,103.69,103.39,103.62,11162.0,103.64,103.69,103.39,103.62,11162.0
2022-12-20 15:00:00,103.68,103.77,103.48,103.73,16859.0,103.68,103.77,103.48,103.73,16859.0
2022-12-20 15:30:00,103.71,103.89,103.21,103.24,35487.0,103.71,103.89,103.21,103.24,35487.0
2022-12-21 09:30:00,103.8,104.76,103.72,103.75,10489.0,103.8,104.76,103.72,103.75,10489.0
2022-12-21 10:00:00,103.94,104.5,103.94,104.5,5841.0,103.94,104.5,103.94,104.5,5841.0
2022-12-21 10:30:00,104.62,104.72,104.52,104.68,6722.0,104.62,104.72,104.52,104.68,6722.0
2022-12-21 11:00:00,104.76,104.88,104.71,104.75,5900.0,104.76,104.88,104.71,104.75,5900.0
2022-12-21 11:30:00,104.91,104.95,104.67,104.77,5633.0,104.91,104.95,104.67,104.77,5633.0
2022-12-21 12:00:00,104.76,104.88,104.71,104.72,6778.0,104.76,104.88,104.71,104.72,6778.0
2022-12-21 12:30:00,104.78,105.05,104.76,105.05,6331.0,104.78,105.05,104.76,105.05,6331.0
2022-12-21 13:00:00,105.13,105.25,104.77,104.79,15467.0,105.13,105.25,104.77,104.79,15467.0
2022-12-21 13:30:00,104.83,104.94,104.72,104.93,6602.0,104.83,104.94,104.72,104.93,6602.0
2022-12-21 14:00:00,104.92,105.01,104.79,104.81,8604.0,104.92,105.01,104.79,104.81,8604.0
2022-12-21 14:30:00,104.8,104.94,104.76,104.88,8467.0,104.8,104.94,104.76,104.88,8467.0
2022-12-21 15:00:00,104.88,105.16,104.82,105.0,16451.0,104.88,105.16,104.82,105.0,16451.0
2022-12-21 15:30:00,105.08,105.33,104.98,105.33,29215.0,105.08,105.33,104.98,105.33,29215.0
2022-12-22 09:30:00,104.38,104.38,103.03,103.35,8485.0,104.38,104.38,103.03,103.35,8485.0
2022-12-22 10:00:00,103.39,103.39,102.55,102.76,6726.0,103.39,103.39,102.55,102.76,6726.0
2022-12-22 10:30:00,102.76,103.13,102.74,102.98,6150.0,102.76,103.13,102.74,102.98,6150.0
2022-12-22 11:00:00,102.95,103.07,102.63,102.64,5629.0,102.95,103.07,102.63,102.64,5629.0
2022-12-22 11:30:00,102.62,102.68,102.24,102.34,4871.0,102.62,102.68,102.24,102.34,4871.0
2022-12-22 12:00:00,102.37,102.46,101.96,101.96,7687.0,102.37,102.46,101.96,101.96,7687.0
2022-12-22 12:30:00,101.9,101.97,101.63,101.91,6345.0,101.9,101.97,101.63,101.91,6345.0
2022-12-22 13:00:00,101.91,101.96,101.65,101.86,6608.0,101.91,101.96,101.65,101.86,6608.0
2022-12-22 13:30:00,101.86,102.21,101.78,102.19,4016.0,101.86,102.21,101.78,102.19,4016.0
2022-12-22 14:00:00,102.19,102.75,102.04,102.71,6533.0,102.19,102.75,102.04,102.71,6533.0
2022-12-22 14:30:00,102.73,102.89,102.35,102.89,19773.0,102.73,102.89,102.35,102.89,19773.0
2022-12-22 15:00:00,102.84,103.55,102.79,103.48,9542.0,102.84,103.55,102.79,103.48,9542.0
2022-12-22 15:30:00,103.51,103.57,103.19,103.35,34627.0,103.51,103.57,103.19,103.35,34627.0
2022-12-23 09:30:00,103.26,103.26,102.1,102.3,8882.0,103.26,103.26,102.1,102.3,8882.0
2022-12-23 10:00:00,102.48,103.12,102.48,103.05,4861.0,102.48,103.12,102.48,103.05,4861.0
2022-12-23 10:30:00,103.13,103.48,102.95,103.09,7481.0,103.13,103.48,102.95,103.09,7481.0
2022-12-23 11:00:00,102.97,103.14,102.96,103.14,3862.0,102.97,103.14,102.96,103.14,3862.0
2022-12-23 11:30:00,103.16,103.24,102.93,102.99,8918.0,103.16,103.24,102.93,102.99,8918.0
2022-12-23 12:00:00,103.07,103.36,102.93,103.32,10170.0,103.07,103.36,102.93,103.32,10170.0
2022-12-23 12:30:00,103.23,103.23,102.94,102.96,4124.0,103.23,103.23,102.94,102.96,4124.0
2022-12-23 13:00:00,103.05,103.28,103.02,103.26,7281.0,103.05,103.28,103.02,103.26,7281.0
2022-12-23 13:30:00,103.26,103.63,103.25,103.52,14454.0,103.26,103.63,103.25,103.52,14454.0
2022-12-23 14:00:00,103.49,103.51,103.16,103.23,9775.0,103.49,103.51,103.16,103.23,9775.0
2022-12-23 14:30:00,103.16,103.54,103.16,103.53,23071.0,103.16,103.54,103.16,103.53,23071.0
2022-12-23 15:00:00,103.72,103.99,103.72,103.94,7574.0,103.72,103.99,103.72,103.94,7574.0
2022-12-23 15:30:00,103.93,104.15,103.81,103.92,31720.0,103.93,104.15,103.81,103.92,31720.0
2022-12-27 09:30:00,104.01,104.01,103.38,103.77,6966.0,104.01,104.01,103.38,103.77,6966.0
2022-12-27 10:00:00,103.65,104.22,103.63,104.22,3665.0,103.65,104.22,103.63,104.22,3665.0
2022-12-27 10:30:00,104.22,104.31,103.95,104.02,7464.0,104.22,104.31,103.95,104.02,7464.0
2022-12-27 11:00:00,104.07,104.21,104.0,104.03,5491.0,104.07,104.21,104.0,104.03,5491.0
2022-12-27 11:30:00,104.0,104.32,104.0,104.24,2500.0,104.0,104.32,104.0,104.24,2500.0
2022-12-27 12:00:00,104.22,104.6,104.21,104.58,7824.0,104.22,104.6,104.21,104.58,7824.0
2022-12-27 12:30:00,104.6,104.69,104.54,104.69,4360.0,104.6,104.69,104.54,104.69,4360.0
2022-12-27 13:00:00,104.75,104.94,104.75,104.94,3587.0,104.75,104.94,104.75,104.94,3587.0
2022-12-27 13:30:00,104.88,104.96,104.59,104.63,7318.0,104.88,104.96,104.59,104.63,7318.0
2022-12-27 14:00:00,104.66,104.81,104.47,104.47,9602.0,104.66,104.81,104.47,104.47,9602.0
2022-12-27 14:30:00,104.45,104.59,104.35,104.54,6997.0,104.45,104.59,104.35,104.54,6997.0
2022-12-27 15:00:00,104.54,104.81,104.51,104.72,8697.0,104.54,104.81,104.51,104.72,8697.0
2022-12-27 15:30:00,104.73,104.76,104.1,104.1,28742.0,104.73,104.76,104.1,104.1,28742.0
2022-12-28 09:30:00,103.88,104.45,103.35,103.69,5829.0,103.88,104.45,103.35,103.69,5829.0
2022-12-28 10:00:00,103.75,104.03,102.85,102.85,9210.0,103.75,104.03,102.85,102.85,9210.0
2022-12-28 10:30:00,102.86,103.05,102.41,102.47,4950.0,102.86,103.05,102.41,102.47,4950.0
2022-12-28 11:00:00,102.6,102.6,101.96,102.32,13685.0,102.6,102.6,101.96,102.32,13685.0
2022-12-28 11:30:00,102.4,102.55,102.1,102.17,6381.0,102.4,102.55,102.1,102.17,6381.0
2022-12-28 12:00:00,102.1,102.3,101.93,102.3,10595.0,102.1,102.3,101.93,102.3,10595.0
2022-12-28 12:30:00,102.33,102.62,102.31,102.62,5055.0,102.33,102.62,102.31,102.62,5055.0
2022-12-28 13:00:00,102.74,102.97,102.59,102.64,2606.0,102.74,102.97,102.59,102.64,2606.0
2022-12-28 13:30:00,102.49,102.68,102.41,102.6,6102.0,102.49,102.68,102.41,102.6,6102.0
2022-12-28 14:00:00,102.51,102.62,102.37,102.4,7525.0,102.51,102.62,102.37,102.4,7525.0
2022-12-28 14:30:00,102.4,102.67,102.36,102.59,16108.0,102.4,102.67,102.36,102.59,16108.0
2022-12-28 15:00:00,102.58,102.58,101.97,102.21,11955.0,102.58,102.58,101.97,102.21,11955.0
2022-12-28 15:30:00,102.17,102.32,101.56,101.56,25644.0,102.17,102.32,101.56,101.56,25644.0
2022-12-29 09:30:00,102.17,103.3,101.8,103.0,3918.0,102.17,103.3,101.8,103.0,3918.0
2022-12-29 10:00:00,103.28,103.85,103.26,103.85,4108.0,103.28,103.85,103.26,103.85,4108.0
2022-12-29 10:30:00,104.08,104.2,103.99,104.16,6084.0,104.08,104.2,103.99,104.16,6084.0
2022-12-29 11:00:00,104.14,104.33,103.87,104.33,2375.0,104.14,104.33,103.87,104.33,2375.0
2022-12-29 11:30:00,104.38,104.72,104.33,104.67,3994.0,104.38,104.72,104.33,104.67,3994.0
2022-12-29 12:00:00,104.67,105.2,104.67,105.2,11152.0,104.67,105.2,104.67,105.2,11152.0
2022-12-29 12:30:00,105.18,105.56,105.08,105.56,5957.0,105.18,105.56,105.08,105.56,5957.0
2022-12-29 13:00:00,105.54,105.54,105.27,105.33,2971.0,105.54,105.54,105.27,105.33,2971.0
2022-12-29 13:30:00,105.33,105.51,105.32,105.49,4694.0,105.33,105.51,105.32,105.49,4694.0
2022-12-29 14:00:00,105.57,105.57,104.98,104.98,6464.0,105.57,105.57,104.98,104.98,6464.0
2022-12-29 14:30:00,104.96,105.13,104.86,104.86,6545.0,104.96,105.13,104.86,104.86,6545.0
2022-12-29 15:00:00,104.82,104.96,104.58,104.89,8128.0,104.82,104.96,104.58,104.89,8128.0
2022-12-29 15:30:00,104.98,105.57,104.93,105.44,37196.0,104.98,105.57,104.93,105.44,37196.0
2022-12-30 09:30:00,104.56,104.56,103.71,104.25,5150.0,104.56,104.56,103.71,104.25,5150.0
2022-12-30 10:00:00,104.1,104.71,104.08,104.61,6814.0,104.1,104.71,104.08,104.61,6814.0
2022-12-30 10:30:00,104.51,104.51,104.19,104.31,2999.0,104.51,104.51,104.19,104.31,2999.0
2022-12-30 11:00:00,104.19,104.22,103.87,103.95,2444.0,104.19,104.22,103.87,103.95,2444.0
2022-12-30 11:30:00,104.07,104.46,104.07,104.46,2368.0,104.07,104.46,104.07,104.46,2368.0
2022-12-30 12:00:00,104.47,104.47,104.32,104.33,2085.0,104.47,104.47,104.32,104.33,2085.0
2022-12-30 12:30:00,104.28,104.45,104.26,104.45,2148.0,104.28,104.45,104.26,104.45,2148.0
2022-12-30 13:00:00,104.43,104.43,103.98,104.32,11516.0,104.43,104.43,103.98,104.32,11516.0
2022-12-30 13:30:00,104.38,104.47,104.13,104.36,3251.0,104.38,104.47,104.13,104.36,3251.0
2022-12-30 14:00:00,104.43,104.43,103.99,104.17,3763.0,104.43,104.43,103.99,104.17,3763.0
2022-12-30 14:30:00,104.18,104.25,103.8,103.87,3405.0,104.18,104.25,103.8,103.87,3405.0
2022-12-30 15:00:00,103.78,104.22,103.78,103.96,5848.0,103.78,104.22,103.78,103.96,5848.0
2022-12-30 15:30:00,103.94,104.66,103.92,104.61,28188.0,103.94,104.66,103.92,104.61,28188.0
2023-01-03 09:30:00,105.72,106.09,104.91,104.91,14007.0,105.72,106.09,104.91,104.91,14007.0
2023-01-03 10:00:00,104.92,105.17,104.86,105.1,7231.0,104.92,105.17,104.86,105.1,7231.0
2023-01-03 10:30:00,105.13,105.6,104.88,105.58,7679.0,105.13,105.6,104.88,105.58,7679.0
2023-01-03 11:00:00,105.67,105.69,104.99,105.5,8627.0,105.67,105.69,104.99,105.5,8627.0
2023-01-03 11:30:00,105.33,105.33,104.87,104.87,7497.0,105.33,105.33,104.87,104.87,7497.0
2023-01-03 12:00:00,104.87,105.46,104.83,105.45,29133.0,104.87,105.46,104.83,105.45,29133.0
2023-01-03 12:30:00,105.49,105.77,105.3,105.73,11893.0,105.49,105.77,105.3,105.73,11893.0
2023-01-03 13:00:00,105.74,106.22,105.67,106.22,18853.0,105.74,106.22,105.67,106.22,18853.0
2023-01-03 13:30:00,106.22,106.34,106.03,106.26,16409.0,106.22,106.34,106.03,106.26,16409.0
2023-01-03 14:00:00,106.19,106.19,105.42,105.53,6928.0,106.19,106.19,105.42,105.53,6928.0
2023-01-03 14:30:00,105.49,106.12,105.17,106.02,13944.0,105.49,106.12,105.17,106.02,13944.0
2023-01-03 15:00:00,106.08,106.38,105.95,106.05,16874.0,106.08,106.38,105.95,106.05,16874.0
2023-01-03 15:30:00,106.13,106.27,106.0,106.07,37932.0,106.13,106.27,106.0,106.07,37932.0
2023-01-04 09:30:00,107.43,108.18,107.12,107.75,12820.0,107.43,108.18,107.12,107.75,12820.0
2023-01-04 10:00:00,107.26,107.6,106.72,106.93,5736.0,107.26,107.6,106.72,106.93,5736.0
2023-01-04 10:30:00,107.01,107.74,106.72,107.54,8491.0,107.01,107.74,106.72,107.54,8491.0
2023-01-04 11:00:00,107.56,108.01,107.45,107.93,9466.0,107.56,108.01,107.45,107.93,9466.0
2023-01-04 11:30:00,108.0,108.87,107.99,108.6,37697.0,108.0,108.87,107.99,108.6,37697.0
2023-01-04 12:00:00,108.54,108.61,108.17,108.21,9425.0,108.54,108.61,108.17,108.21,9425.0
2023-01-04 12:30:00,108.25,108.5,108.25,108.26,11510.0,108.25,108.5,108.25,108.26,11510.0
2023-01-04 13:00:00,108.21,108.23,107.98,108.04,7547.0,108.21,108.23,107.98,108.04,7547.0
2023-01-04 13:30:00,108.08,108.32,108.0,108.02,15375.0,108.08,108.32,108.0,108.02,15375.0
2023-01-04 14:00:00,107.93,108.27,106.56,106.65,24310.0,107.93,108.27,106.56,106.65,24310.0
2023-01-04 14:30:00,106.78,107.32,106.76,107.2,30020.0,106.78,107.32,106.76,107.2,30020.0
2023-01-04 15:00:00,107.23,107.45,106.75,106.86,18049.0,107.23,107.45,106.75,106.86,18049.0
2023-01-04 15:30:00,106.79,107.03,106.11,106.97,60837.0,106.79,107.03,106.11,106.97,60837.0
2023-01-05 09:30:00,106.01,106.35,104.86,105.47,9042.0,106.01,106.35,104.86,105.47,9042.0
2023-01-05 10:00:00,105.45,106.35,105.31,106.22,8796.0,105.45,106.35,105.31,106.22,8796.0
2023-01-05 10:30:00,106.12,106.64,105.97,106.11,9142.0,106.12,106.64,105.97,106.11,9142.0
2023-01-05 11:00:00,106.05,106.05,105.58,105.64,4599.0,106.05,106.05,105.58,105.64,4599.0
2023-01-05 11:30:00,105.69,105.8,105.69,105.74,5372.0,105.69,105.8,105.69,105.74,5372.0
2023-01-05 12:00:00,105.77,106.19,105.75,106.09,6775.0,105.77,106.19,105.75,106.09,6775.0
2023-01-05 12:30:00,106.16,106.32,105.9,105.94,4859.0,106.16,106.32,105.9,105.94,4859.0
2023-01-05 13:00:00,105.9,106.05,105.41,105.77,19229.0,105.9,106.05,105.41,105.77,19229.0
2023-01-05 13:30:00,105.83,105.98,105.35,105.45,10684.0,105.83,105.98,105.35,105.45,10684.0
2023-01-05 14:00:00,105.49,105.86,105.29,105.48,35038.0,105.49,105.86,105.29,105.48,35038.0
2023-01-05 14:30:00,105.63,106.07,105.63,105.78,9036.0,105.63,106.07,105.63,105.78,9036.0
2023-01-05 15:00:00,105.65,105.72,105.48,105.61,10630.0,105.65,105.72,105.48,105.61,10630.0
2023-01-05 15:30:00,105.57,105.74,105.29,105.74,31164.0,105.57,105.74,105.29,105.74,31164.0
2023-01-06 09:30:00,107.2,108.25,106.53,106.7,25371.0,107.2,108.25,106.53,106.7,25371.0
2023-01-06 10:00:00,106.77,107.54,106.7,107.09,31340.0,106.77,107.54,106.7,107.09,31340.0
2023-01-06 10:30:00,107.23,107.51,107.15,107.32,21285.0,107.23,107.51,107.15,107.32,21285.0
2023-01-06 11:00:00,107.32,107.52,107.31,107.52,8184.0,107.32,107.52,107.31,107.52,8184.0
2023-01-06 11:30:00,107.56,107.92,107.51,107.88,6590.0,107.56,107.92,107.51,107.88,6590.0
2023-01-06 12:00:00,107.92,108.08,107.78,107.78,9139.0,107.92,108.08,107.78,107.78,9139.0
2023-01-06 12:30:00,107.82,107.98,107.79,107.93,7526.0,107.82,107.98,107.79,107.93,7526.0
2023-01-06 13:00:00,107.99,108.64,107.95,108.64,6334.0,107.99,108.64,107.95,108.64,6334.0
2023-01-06 13:30:00,108.73,109.1,108.73,109.1,6505.0,108.73,109.1,108.73,109.1,6505.0
2023-01-06 14:00:00,109.08,109.46,109.08,109.41,8238.0,109.08,109.46,109.08,109.41,8238.0
2023-01-06 14:30:00,109.42,109.97,109.42,109.97,8700.0,109.42,109.97,109.42,109.97,8700.0
2023-01-06 15:00:00,109.97,110.32,109.75,109.8,17087.0,109.97,110.32,109.75,109.8,17087.0
2023-01-06 15:30:00,109.79,110.25,109.65,110.07,38831.0,109.79,110.25,109.65,110.07,38831.0
2023-01-09 09:30:00,110.99,111.41,110.59,111.29,13261.0,110.99,111.41,110.59,111.29,13261.0
2023-01-09 10:00:00,111.29,111.85,111.22,111.77,12239.0,111.29,111.85,111.22,111.77,12239.0
2023-01-09 10:30:00,111.81,112.07,111.68,112.05,5318.0,111.81,112.07,111.68,112.05,5318.0
2023-01-09 11:00:00,112.02,112.13,111.86,112.0,7453.0,112.02,112.13,111.86,112.0,7453.0
2023-01-09 11:30:00,111.98,112.52,111.95,112.52,5406.0,111.98,112.52,111.95,112.52,5406.0
2023-01-09 12:00:00,112.51,112.71,112.36,112.65,10644.0,112.51,112.71,112.36,112.65,10644.0
2023-01-09 12:30:00,112.65,112.71,112.37,112.39,3999.0,112.65,112.71,112.37,112.39,3999.0
2023-01-09 13:00:00,112.44,112.45,111.84,111.84,6860.0,112.44,112.45,111.84,111.84,6860.0
2023-01-09 13:30:00,111.87,112.05,111.08,111.34,9227.0,111.87,112.05,111.08,111.34,9227.0
2023-01-09 14:00:00,111.39,111.57,111.24,111.55,9191.0,111.39,111.57,111.24,111.55,9191.0
2023-01-09 14:30:00,111.56,111.56,111.0,111.0,11183.0,111.56,111.56,111.0,111.0,11183.0
2023-01-09 15:00:00,110.94,111.14,110.91,111.02,16154.0,110.94,111.14,110.91,111.02,16154.0
2023-01-09 15:30:00,111.01,111.03,110.08,110.13,40807.0,111.01,111.03,110.08,110.13,40807.0
2023-01-10 09:30:00,110.26,111.18,110.26,110.52,19039.0,110.26,111.18,110.26,110.52,19039.0
2023-01-10 10:00:00,110.64,110.75,109.86,109.86,11508.0,110.64,110.75,109.86,109.86,11508.0
2023-01-10 10:30:00,110.01,110.13,109.51,110.13,12123.0,110.01,110.13,109.51,110.13,12123.0
2023-01-10 11:00:00,110.16,110.86,110.05,110.55,14232.0,110.16,110.86,110.05,110.55,14232.0
2023-01-10 11:30:00,110.71,110.95,110.62,110.91,10054.0,110.71,110.95,110.62,110.91,10054.0
2023-01-10 12:00:00,110.85,111.28,110.74,111.21,11816.0,110.85,111.28,110.74,111.21,11816.0
2023-01-10 12:30:00,111.31,111.65,111.27,111.64,7357.0,111.31,111.65,111.27,111.64,7357.0
2023-01-10 13:00:00,111.62,111.95,111.52,111.71,9142.0,111.62,111.95,111.52,111.71,9142.0
2023-01-10 13:30:00,111.67,111.8,111.58,111.61,11097.0,111.67,111.8,111.58,111.61,11097.0
2023-01-10 14:00:00,111.65,111.85,111.48,111.85,9916.0,111.65,111.85,111.48,111.85,9916.0
2023-01-10 14:30:00,111.83,111.87,111.49,111.49,11143.0,111.83,111.87,111.49,111.49,11143.0
2023-01-10 15:00:00,111.47,111.65,111.39,111.4,13001.0,111.47,111.65,111.39,111.4,13001.0
2023-01-10 15:30:00,111.44,111.55,111.05,111.21,47581.0,111.44,111.55,111.05,111.21,47581.0
2023-01-11 09:30:00,111.57,112.55,111.45,112.51,6241.0,111.57,112.55,111.45,112.51,6241.0
2023-01-11 10:00:00,112.58,112.96,112.46,112.88,14329.0,112.58,112.96,112.46,112.88,14329.0
2023-01-11 10:30:00,112.89,112.91,112.21,112.34,21874.0,112.89,112.91,112.21,112.34,21874.0
2023-01-11 11:00:00,112.4,112.91,112.35,112.45,32075.0,112.4,112.91,112.35,112.45,32075.0
2023-01-11 11:30:00,112.45,112.58,112.05,112.2,7912.0,112.45,112.58,112.05,112.2,7912.0
2023-01-11 12:00:00,112.22,112.44,111.89,112.23,10451.0,112.22,112.44,111.89,112.23,10451.0
2023-01-11 12:30:00,112.16,112.19,111.72,111.9,38803.0,112.16,112.19,111.72,111.9,38803.0
2023-01-11 13:00:00,111.9,112.24,111.9,112.17,9466.0,111.9,112.24,111.9,112.17,9466.0
2023-01-11 13:30:00,112.16,112.16,111.9,112.02,12322.0,112.16,112.16,111.9,112.02,12322.0
2023-01-11 14:00:00,112.02,112.05,111.74,111.74,11295.0,112.02,112.05,111.74,111.74,11295.0
2023-01-11 14:30:00,111.79,112.3,111.68,112.28,15979.0,111.79,112.3,111.68,112.28,15979.0
2023-01-11 15:00:00,112.27,112.41,112.09,112.12,17648.0,112.27,112.41,112.09,112.12,17648.0
2023-01-11 15:30:00,112.07,112.07,111.42,111.69,71643.0,112.07,112.07,111.42,111.69,71643.0
2023-01-12 09:30:00,111.8,112.64,111.24,111.47,5788.0,111.8,112.64,111.24,111.47,5788.0
2023-01-12 10:00:00,111.88,112.55,111.62,112.31,7726.0,111.88,112.55,111.62,112.31,7726.0
2023-01-12 10:30:00,112.4,112.68,111.99,112.42,15407.0,112.4,112.68,111.99,112.42,15407.0
2023-01-12 11:00:00,112.39,112.39,111.76,112.27,11071.0,112.39,112.39,111.76,112.27,11071.0
2023-01-12 11:30:00,112.23,112.23,111.35,112.16,20941.0,112.23,112.23,111.35,112.16,20941.0
2023-01-12 12:00:00,112.16,112.64,112.11,112.57,7730.0,112.16,112.64,112.11,112.57,7730.0
2023-01-12 12:30:00,112.58,112.58,112.37,112.45,9375.0,112.58,112.58,112.37,112.45,9375.0
2023-01-12 13:00:00,112.46,112.58,112.06,112.11,6390.0,112.46,112.58,112.06,112.11,6390.0
2023-01-12 13:30:00,111.97,112.63,111.91,112.56,4913.0,111.97,112.63,111.91,112.56,4913.0
2023-01-12 14:00:00,112.6,112.65,112.4,112.6,10764.0,112.6,112.65,112.4,112.6,10764.0
2023-01-12 14:30:00,112.53,112.76,112.47,112.67,23420.0,112.53,112.76,112.47,112.67,23420.0
2023-01-12 15:00:00,112.67,112.75,111.95,112.18,20962.0,112.67,112.75,111.95,112.18,20962.0
2023-01-12 15:30:00,112.15,112.28,111.89,112.18,31853.0,112.15,112.28,111.89,112.18,31853.0
2023-01-13 09:30:00,111.3,112.02,111.3,112.02,6606.0,111.3,112.02,111.3,112.02,6606.0
2023-01-13 10:00:00,111.89,112.75,111.89,112.74,15223.0,111.89,112.75,111.89,112.74,15223.0
2023-01-13 10:30:00,112.7,112.74,112.25,112.56,14081.0,112.7,112.74,112.25,112.56,14081.0
2023-01-13 11:00:00,112.58,112.82,112.31,112.73,7136.0,112.58,112.82,112.31,112.73,7136.0
2023-01-13 11:30:00,112.68,112.69,112.38,112.67,7219.0,112.68,112.69,112.38,112.67,7219.0
2023-01-13 12:00:00,112.67,113.36,112.61,113.22,17208.0,112.67,113.36,112.61,113.22,17208.0
2023-01-13 12:30:00,113.19,113.2,112.7,112.92,13830.0,113.19,113.2,112.7,112.92,13830.0
2023-01-13 13:00:00,112.89,113.31,112.88,113.28,10277.0,112.89,113.31,112.88,113.28,10277.0
2023-01-13 13:30:00,113.4,113.8,113.32,113.75,11801.0,113.4,113.8,113.32,113.75,11801.0
2023-01-13 14:00:00,113.77,113.86,113.42,113.44,15991.0,113.77,113.86,113.42,113.44,15991.0
2023-01-13 14:30:00,113.47,113.47,113.02,113.02,36674.0,113.47,113.47,113.02,113.02,36674.0
2023-01-13 15:00:00,112.91,113.48,112.9,113.46,18466.0,112.91,113.48,112.9,113.46,18466.0
2023-01-13 15:30:00,113.47,113.89,113.37,113.87,85379.0,113.47,113.89,113.37,113.87,85379.0
2023-01-17 09:30:00,113.86,114.82,113.83,114.36,55517.0,113.86,114.82,113.83,114.36,55517.0
2023-01-17 10:00:00,114.65,114.97,114.5,114.52,13200.0,114.65,114.97,114.5,114.52,13200.0
2023-01-17 10:30:00,114.59,114.59,114.04,114.34,19488.0,114.59,114.59,114.04,114.34,19488.0
2023-01-17 11:00:00,114.32,114.46,113.59,113.75,66172.0,114.32,114.46,113.59,113.75,66172.0
2023-01-17 11:30:00,113.84,114.18,113.7,114.18,10922.0,113.84,114.18,113.7,114.18,10922.0
2023-01-17 12:00:00,114.22,114.22,114.04,114.06,7122.0,114.22,114.22,114.04,114.06,7122.0
2023-01-17 12:30:00,114.11,114.32,114.0,114.25,9180.0,114.11,114.32,114.0,114.25,9180.0
2023-01-17 13:00:00,114.29,114.5,114.22,114.5,13345.0,114.29,114.5,114.22,114.5,13345.0
2023-01-17 13:30:00,114.51,114.76,114.49,114.67,6893.0,114.51,114.76,114.49,114.67,6893.0
2023-01-17 14:00:00,114.62,114.62,114.18,114.21,14784.0,114.62,114.62,114.18,114.21,14784.0
2023-01-17 14:30:00,114.17,114.47,114.16,114.33,33944.0,114.17,114.47,114.16,114.33,33944.0
2023-01-17 15:00:00,114.35,114.46,114.14,114.27,23814.0,114.35,114.46,114.14,114.27,23814.0
2023-01-17 15:30:00,114.23,114.37,113.88,113.89,82719.0,114.23,114.37,113.88,113.89,82719.0
2023-01-18 09:30:00,114.35,115.88,114.04,115.88,7490.0,114.35,115.88,114.04,115.88,7490.0
2023-01-18 10:00:00,116.0,116.22,115.71,116.11,6137.0,116.0,116.22,115.71,116.11,6137.0
2023-01-18 10:30:00,116.15,116.15,115.33,115.34,7525.0,116.15,116.15,115.33,115.34,7525.0
2023-01-18 11:00:00,115.29,115.4,114.76,115.2,12224.0,115.29,115.4,114.76,115.2,12224.0
2023-01-18 11:30:00,115.2,115.2,114.58,114.63,8786.0,115.2,115.2,114.58,114.63,8786.0
2023-01-18 12:00:00,114.69,114.69,114.08,114.08,12065.0,114.69,114.69,114.08,114.08,12065.0
2023-01-18 12:30:00,114.16,114.23,113.72,113.74,9675.0,114.16,114.23,113.72,113.74,9675.0
2023-01-18 13:00:00,113.7,113.79,113.22,113.57,31587.0,113.7,113.79,113.22,113.57,31587.0
2023-01-18 13:30:00,113.57,114.45,113.42,114.45,20167.0,113.57,114.45,113.42,114.45,20167.0
2023-01-18 14:00:00,114.38,114.38,113.7,114.06,16536.0,114.38,114.38,113.7,114.06,16536.0
2023-01-18 14:30:00,114.09,114.19,113.85,113.85,10857.0,114.09,114.19,113.85,113.85,10857.0
2023-01-18 15:00:00,113.79,114.12,113.79,114.08,12894.0,113.79,114.12,113.79,114.08,12894.0
2023-01-18 15:30:00,114.02,114.04,113.51,113.81,40846.0,114.02,114.04,113.51,113.81,40846.0
2023-01-19 09:30:00,113.17,113.28,112.51,113.19,16304.0,113.17,113.28,112.51,113.19,16304.0
2023-01-19 10:00:00,113.01,113.15,112.38,112.47,6617.0,113.01,113.15,112.38,112.47,6617.0
2023-01-19 10:30:00,112.45,112.49,111.57,111.72,9329.0,112.45,112.49,111.57,111.72,9329.0
2023-01-19 11:00:00,111.72,112.38,111.72,112.1,11136.0,111.72,112.38,111.72,112.1,11136.0
2023-01-19 11:30:00,112.09,112.14,111.84,112.01,12360.0,112.09,112.14,111.84,112.01,12360.0
2023-01-19 12:00:00,112.04,112.44,112.04,112.04,10692.0,112.04,112.44,112.04,112.04,10692.0
2023-01-19 12:30:00,112.12,112.21,112.03,112.05,6052.0,112.12,112.21,112.03,112.05,6052.0
2023-01-19 13:00:00,112.27,112.63,112.26,112.53,14771.0,112.27,112.63,112.26,112.53,14771.0
2023-01-19 13:30:00,112.67,113.08,112.64,112.91,7970.0,112.67,113.08,112.64,112.91,7970.0
2023-01-19 14:00:00,112.94,113.3,112.8,113.3,6300.0,112.94,113.3,112.8,113.3,6300.0
2023-01-19 14:30:00,113.26,113.6,113.26,113.51,16976.0,113.26,113.6,113.26,113.51,16976.0
2023-01-19 15:00:00,113.53,113.98,113.49,113.98,11780.0,113.53,113.98,113.49,113.98,11780.0
2023-01-19 15:30:00,113.98,113.98,113.27,113.28,36094.0,113.98,113.98,113.27,113.28,36094.0
2023-01-20 09:30:00,113.89,113.89,112.93,113.55,9112.0,113.89,113.89,112.93,113.55,9112.0
2023-01-20 10:00:00,113.61,114.25,113.61,114.0,10774.0,113.61,114.25,113.61,114.0,10774.0
2023-01-20 10:30:00,113.9,114.37,113.81,114.11,5964.0,113.9,114.37,113.81,114.11,5964.0
2023-01-20 11:00:00,114.23,114.57,114.23,114.56,5900.0,114.23,114.57,114.23,114.56,5900.0
2023-01-20 11:30:00,114.58,114.59,113.63,113.64,8891.0,114.58,114.59,113.63,113.64,8891.0
2023-01-20 12:00:00,113.64,114.08,113.63,114.08,28905.0,113.64,114.08,113.63,114.08,28905.0
2023-01-20 12:30:00,114.03,114.03,113.41,113.41,5920.0,114.03,114.03,113.41,113.41,5920.0
2023-01-20 13:00:00,113.52,113.56,113.08,113.43,15033.0,113.52,113.56,113.08,113.43,15033.0
2023-01-20 13:30:00,113.43,114.28,113.43,114.0,14135.0,113.43,114.28,113.43,114.0,14135.0
2023-01-20 14:00:00,114.01,114.11,113.54,113.93,18333.0,114.01,114.11,113.54,113.93,18333.0
2023-01-20 14:30:00,113.98,114.24,113.89,114.2,10448.0,113.98,114.24,113.89,114.2,10448.0
2023-01-20 15:00:00,114.29,114.63,114.24,114.62,10255.0,114.29,114.63,114.24,114.62,10255.0
2023-01-20 15:30:00,114.58,114.9,114.29,114.89,40933.0,114.58,114.9,114.29,114.89,40933.0
2023-01-23 09:30:00,114.9,115.25,114.34,114.88,9797.0,114.9,115.25,114.34,114.88,9797.0
2023-01-23 10:00:00,114.94,115.32,114.79,115.17,7019.0,114.94,115.32,114.79,115.17,7019.0
2023-01-23 10:30:00,115.32,115.89,115.31,115.88,7202.0,115.32,115.89,115.31,115.88,7202.0
2023-01-23 11:00:00,115.9,116.38,115.89,115.99,9605.0,115.9,116.38,115.89,115.99,9605.0
2023-01-23 11:30:00,115.99,116.32,115.97,116.03,10150.0,115.99,116.32,115.97,116.03,10150.0
2023-01-23 12:00:00,116.02,116.02,115.54,115.97,7203.0,116.02,116.02,115.54,115.97,7203.0
2023-01-23 12:30:00,116.02,116.56,116.02,116.56,6796.0,116.02,116.56,116.02,116.56,6796.0
2023-01-23 13:00:00,116.56,116.92,116.5,116.84,9224.0,116.56,116.92,116.5,116.84,9224.0
2023-01-23 13:30:00,116.91,117.27,116.91,117.13,13842.0,116.91,117.27,116.91,117.13,13842.0
2023-01-23 14:00:00,117.11,117.15,116.78,116.82,11984.0,117.11,117.15,116.78,116.82,11984.0
2023-01-23 14:30:00,116.89,116.93,116.47,116.84,26233.0,116.89,116.93,116.47,116.84,26233.0
2023-01-23 15:00:00,116.85,117.18,116.81,116.92,21885.0,116.85,117.18,116.81,116.92,21885.0
2023-01-23 15:30:00,116.92,117.05,116.63,116.78,38978.0,116.92,117.05,116.63,116.78,38978.0
2023-01-24 09:30:00,116.22,116.22,115.28,115.68,11996.0,116.22,116.22,115.28,115.68,11996.0
2023-01-24 10:00:00,115.73,116.34,115.43,116.02,12748.0,115.73,116.34,115.43,116.02,12748.0
2023-01-24 10:30:00,116.03,116.25,115.78,116.25,31969.0,116.03,116.25,115.78,116.25,31969.0
2023-01-24 11:00:00,116.25,116.46,115.92,116.1,19500.0,116.25,116.46,115.92,116.1,19500.0
2023-01-24 11:30:00,116.09,116.15,115.81,115.87,12433.0,116.09,116.15,115.81,115.87,12433.0
2023-01-24 12:00:00,115.9,116.08,115.75,116.02,12324.0,115.9,116.08,115.75,116.02,12324.0
2023-01-24 12:30:00,116.06,116.08,115.83,116.0,12607.0,116.06,116.08,115.83,116.0,12607.0
2023-01-24 13:00:00,115.97,116.43,115.89,116.18,11801.0,115.97,116.43,115.89,116.18,11801.0
2023-01-24 13:30:00,116.26,116.68,116.21,116.66,19563.0,116.26,116.68,116.21,116.66,19563.0
2023-01-24 14:00:00,116.65,116.66,116.28,116.38,17008.0,116.65,116.66,116.28,116.38,17008.0
2023-01-24 14:30:00,116.36,116.65,116.04,116.09,22267.0,116.36,116.65,116.04,116.09,22267.0
2023-01-24 15:00:00,116.06,116.18,115.84,115.98,24614.0,116.06,116.18,115.84,115.98,24614.0
2023-01-24 15:30:00,115.98,116.13,115.52,115.81,66843.0,115.98,116.13,115.52,115.81,66843.0
2023-01-25 09:30:00,114.78,115.13,114.46,114.63,10535.0,114.78,115.13,114.46,114.63,10535.0
2023-01-25 10:00:00,114.47,115.26,114.47,114.89,7600.0,114.47,115.26,114.47,114.89,7600.0
2023-01-25 10:30:00,114.83,114.96,113.8,114.33,124062.0,114.83,114.96,113.8,114.33,124062.0
2023-01-25 11:00:00,114.34,115.19,114.32,115.19,6024.0,114.34,115.19,114.32,115.19,6024.0
2023-01-25 11:30:00,115.18,116.16,115.13,116.03,19531.0,115.18,116.16,115.13,116.03,19531.0
2023-01-25 12:00:00,116.14,116.32,115.97,116.12,5443.0,116.14,116.32,115.97,116.12,5443.0
2023-01-25 12:30:00,116.2,116.35,115.87,115.91,5530.0,116.2,116.35,115.87,115.91,5530.0
2023-01-25 13:00:00,115.87,116.26,115.78,116.01,5623.0,115.87,116.26,115.78,116.01,5623.0
2023-01-25 13:30:00,116.04,116.31,115.9,116.16,5996.0,116.04,116.31,115.9,116.16,5996.0
2023-01-25 14:00:00,116.1,116.24,115.65,115.7,9742.0,116.1,116.24,115.65,115.7,9742.0
2023-01-25 14:30:00,115.75,116.1,115.52,116.1,12075.0,115.75,116.1,115.52,116.1,12075.0
2023-01-25 15:00:00,116.11,116.48,115.68,115.99,25870.0,116.11,116.48,115.68,115.99,25870.0
2023-01-25 15:30:00,116.04,116.51,115.88,116.5,51210.0,116.04,116.51,115.88,116.5,51210.0
2023-01-26 09:30:00,116.73,116.82,115.6,115.6,6607.0,116.73,116.82,115.6,115.6,6607.0
2023-01-26 10:00:00,115.5,115.81,114.91,115.65,10668.0,115.5,115.81,114.91,115.65,10668.0
2023-01-26 10:30:00,115.65,115.72,114.82,114.82,26253.0,115.65,115.72,114.82,114.82,26253.0
2023-01-26 11:00:00,114.68,115.2,114.62,115.07,5482.0,114.68,115.2,114.62,115.07,5482.0
2023-01-26 11:30:00,115.15,115.78,115.07,115.76,8366.0,115.15,115.78,115.07,115.76,8366.0
2023-01-26 12:00:00,115.76,116.12,115.76,115.96,7074.0,115.76,116.12,115.76,115.96,7074.0
2023-01-26 12:30:00,115.96,116.05,115.82,116.05,8656.0,115.96,116.05,115.82,116.05,8656.0
2023-01-26 13:00:00,116.05,116.15,115.39,115.44,14290.0,116.05,116.15,115.39,115.44,14290.0
2023-01-26 13:30:00,115.48,116.1,115.48,116.09,8960.0,115.48,116.1,115.48,116.09,8960.0
2023-01-26 14:00:00,116.08,116.26,115.91,116.23,7593.0,116.08,116.26,115.91,116.23,7593.0
2023-01-26 14:30:00,116.23,116.8,116.18,116.79,12306.0,116.23,116.8,116.18,116.79,12306.0
2023-01-26 15:00:00,116.77,117.18,116.77,117.07,12498.0,116.77,117.18,116.77,117.07,12498.0
2023-01-26 15:30:00,117.03,117.49,116.86,117.41,40579.0,117.03,117.49,116.86,117.41,40579.0
2023-01-27 09:30:00,116.89,117.45,116.89,117.39,14540.0,116.89,117.45,116.89,117.39,14540.0
2023-01-27 10:00:00,117.26,117.72,116.91,117.42,4387.0,117.26,117.72,116.91,117.42,4387.0
2023-01-27 10:30:00,117.48,117.51,116.57,116.77,5633.0,117.48,117.51,116.57,116.77,5633.0
2023-01-27 11:00:00,116.69,116.83,116.37,116.83,5607.0,116.69,116.83,116.37,116.83,5607.0
2023-01-27 11:30:00,116.96,117.03,116.82,116.84,6921.0,116.96,117.03,116.82,116.84,6921.0
2023-01-27 12:00:00,116.78,116.88,116.52,116.6,8028.0,116.78,116.88,116.52,116.6,8028.0
2023-01-27 12:30:00,116.5,117.2,116.5,117.07,9430.0,116.5,117.2,116.5,117.07,9430.0
2023-01-27 13:00:00,117.12,117.23,116.77,117.23,8760.0,117.12,117.23,116.77,117.23,8760.0
2023-01-27 13:30:00,117.28,117.5,117.15,117.46,8678.0,117.28,117.5,117.15,117.46,8678.0
2023-01-27 14:00:00,117.5,117.84,117.47,117.77,9027.0,117.5,117.84,117.47,117.77,9027.0
2023-01-27 14:30:00,117.8,117.89,117.62,117.81,10127.0,117.8,117.89,117.62,117.81,10127.0
2023-01-27 15:00:00,117.86,118.2,117.84,118.16,15016.0,117.86,118.2,117.84,118.16,15016.0
2023-01-27 15:30:00,118.15,118.15,117.23,117.31,30813.0,118.15,118.15,117.23,117.31,30813.0
2023-01-30 09:30:00,115.92,117.25,115.66,117.06,11936.0,115.92,117.25,115.66,117.06,11936.0
2023-01-30 10:00:00,117.27,117.46,116.57,116.7,11817.0,117.27,117.46,116.57,116.7,11817.0
2023-01-30 10:30:00,116.73,116.81,115.85,116.52,13814.0,116.73,116.81,115.85,116.52,13814.0
2023-01-30 11:00:00,116.59,117.0,116.55,116.94,7280.0,116.59,117.0,116.55,116.94,7280.0
2023-01-30 11:30:00,117.02,117.02,116.38,116.67,5908.0,117.02,117.02,116.38,116.67,5908.0
2023-01-30 12:00:00,116.66,116.94,116.65,116.94,5492.0,116.66,116.94,116.65,116.94,5492.0
2023-01-30 12:30:00,116.89,116.93,116.59,116.68,5303.0,116.89,116.93,116.59,116.68,5303.0
2023-01-30 13:00:00,116.72,117.0,116.66,116.67,11517.0,116.72,117.0,116.66,116.67,11517.0
2023-01-30 13:30:00,116.63,116.63,115.84,115.94,27450.0,116.63,116.63,115.84,115.94,27450.0
2023-01-30 14:00:00,115.95,116.16,115.84,115.84,14954.0,115.95,116.16,115.84,115.84,14954.0
2023-01-30 14:30:00,115.84,116.1,115.81,116.02,16660.0,115.84,116.1,115.81,116.02,16660.0
2023-01-30 15:00:00,116.06,116.11,115.65,115.75,30475.0,116.06,116.11,115.65,115.75,30475.0
2023-01-30 15:30:00,115.75,115.85,115.45,115.59,67233.0,115.75,115.85,115.45,115.59,67233.0
2023-01-31 09:30:00,115.47,115.8,114.74,115.48,11032.0,115.47,115.8,114.74,115.48,11032.0
2023-01-31 10:00:00,115.52,116.26,115.45,116.26,11427.0,115.52,116.26,115.45,116.26,11427.0
2023-01-31 10:30:00,116.26,116.29,116.04,116.15,7247.0,116.26,116.29,116.04,116.15,7247.0
2023-01-31 11:00:00,116.17,116.44,116.14,116.35,9336.0,116.17,116.44,116.14,116.35,9336.0
2023-01-31 11:30:00,116.39,116.55,116.05,116.17,15870.0,116.39,116.55,116.05,116.17,15870.0
2023-01-31 12:00:00,116.13,116.48,116.04,116.25,9645.0,116.13,116.48,116.04,116.25,9645.0
2023-01-31 12:30:00,116.32,116.61,116.24,116.24,19197.0,116.32,116.61,116.24,116.24,19197.0
2023-01-31 13:00:00,116.29,116.48,116.1,116.25,15219.0,116.29,116.48,116.1,116.25,15219.0
2023-01-31 13:30:00,116.26,116.57,116.16,116.43,10393.0,116.26,116.57,116.16,116.43,10393.0
2023-01-31 14:00:00,116.41,116.68,116.29,116.63,16931.0,116.41,116.68,116.29,116.63,16931.0
2023-01-31 14:30:00,116.74,116.79,116.37,116.37,10708.0,116.74,116.79,116.37,116.37,10708.0
2023-01-31 15:00:00,116.44,116.86,116.44,116.61,22307.0,116.44,116.86,116.44,116.61,22307.0
2023-01-31 15:30:00,116.65,117.54,116.61,117.49,100463.0,116.65,117.54,116.61,117.49,100463.0
2023-02-01 09:30:00,116.61,118.7,116.61,118.59,15083.0,116.61,118.7,116.61,118.59,15083.0
2023-02-01 10:00:00,118.29,118.6,117.87,118.6,5336.0,118.29,118.6,117.87,118.6,5336.0
2023-02-01 10:30:00,118.55,118.7,118.01,118.34,12936.0,118.55,118.7,118.01,118.34,12936.0
2023-02-01 11:00:00,118.3,118.81,118.06,118.77,9819.0,118.3,118.81,118.06,118.77,9819.0
2023-02-01 11:30:00,118.73,118.78,118.28,118.32,9082.0,118.73,118.78,118.28,118.32,9082.0
2023-02-01 12:00:00,118.26,118.5,118.14,118.34,7024.0,118.26,118.5,118.14,118.34,7024.0
2023-02-01 12:30:00,118.38,118.6,117.98,117.98,10776.0,118.38,118.6,117.98,117.98,10776.0
2023-02-01 13:00:00,117.96,118.02,117.69,117.73,8629.0,117.96,118.02,117.69,117.73,8629.0
2023-02-01 13:30:00,117.73,118.23,117.71,118.2,21100.0,117.73,118.23,117.71,118.2,21100.0
2023-02-01 14:00:00,118.11,118.11,117.43,117.93,33051.0,118.11,118.11,117.43,117.93,33051.0
2023-02-01 14:30:00,117.86,119.26,117.18,119.11,24557.0,117.86,119.26,117.18,119.11,24557.0
2023-02-01 15:00:00,119.16,120.39,119.15,120.25,36719.0,119.16,120.39,119.15,120.25,36719.0
2023-02-01 15:30:00,120.24,120.84,119.69,120.29,84278.0,120.24,120.84,119.69,120.29,84278.0
2023-02-02 09:30:00,131.13,131.13,124.63,127.72,46934.0,131.13,131.13,124.63,127.72,46934.0
2023-02-02 10:00:00,127.73,129.77,127.73,128.77,42943.0,127.73,129.77,127.73,128.77,42943.0
2023-02-02 10:30:00,128.95,130.0,128.75,128.99,35282.0,128.95,130.0,128.75,128.99,35282.0
2023-02-02 11:00:00,128.87,129.26,128.22,128.88,30815.0,128.87,129.26,128.22,128.88,30815.0
2023-02-02 11:30:00,128.89,129.22,128.46,128.97,43367.0,128.89,129.22,128.46,128.97,43367.0
2023-02-02 12:00:00,128.94,130.95,128.91,130.91,33095.0,128.94,130.95,128.91,130.91,33095.0
2023-02-02 12:30:00,130.82,131.92,130.61,131.81,31279.0,130.82,131.92,130.61,131.81,31279.0
2023-02-02 13:00:00,131.83,133.88,131.46,133.11,45094.0,131.83,133.88,131.46,133.11,45094.0
2023-02-02 13:30:00,133.31,133.7,132.71,133.68,29803.0,133.31,133.7,132.71,133.68,29803.0
2023-02-02 14:00:00,133.72,134.0,133.09,133.78,27018.0,133.72,134.0,133.09,133.78,27018.0
2023-02-02 14:30:00,133.85,133.97,132.49,132.71,35586.0,133.85,133.97,132.49,132.71,35586.0
2023-02-02 15:00:00,132.72,133.24,132.08,132.55,41606.0,132.72,133.24,132.08,132.55,41606.0
2023-02-02 15:30:00,132.69,133.0,131.79,132.59,162411.0,132.69,133.0,131.79,132.59,162411.0
2023-02-03 09:30:00,133.19,133.33,131.42,133.13,31816.0,133.19,133.33,131.42,133.13,31816.0
2023-02-03 10:00:00,132.35,134.15,132.35,133.13,61083.0,132.35,134.15,132.35,133.13,61083.0
2023-02-03 10:30:00,133.11,133.85,133.02,133.85,48403.0,133.11,133.85,133.02,133.85,48403.0
2023-02-03 11:00:00,133.92,134.33,133.77,134.25,16874.0,133.92,134.33,133.77,134.25,16874.0
2023-02-03 11:30:00,134.35,134.56,133.96,134.12,10639.0,134.35,134.56,133.96,134.12,10639.0
2023-02-03 12:00:00,133.95,133.95,133.19,133.44,12201.0,133.95,133.95,133.19,133.44,12201.0
2023-02-03 12:30:00,133.44,134.33,133.27,133.49,7420.0,133.44,134.33,133.27,133.49,7420.0
2023-02-03 13:00:00,133.45,133.51,132.31,132.81,14756.0,133.45,133.51,132.31,132.81,14756.0
2023-02-03 13:30:00,132.81,132.81,131.94,132.49,16591.0,132.81,132.81,131.94,132.49,16591.0
2023-02-03 14:00:00,132.41,132.59,132.01,132.21,13534.0,132.41,132.59,132.01,132.21,13534.0
2023-02-03 14:30:00,132.28,132.58,131.79,131.85,19053.0,132.28,132.58,131.79,131.85,19053.0
2023-02-03 15:00:00,131.77,133.13,131.6,132.92,20206.0,131.77,133.13,131.6,132.92,20206.0
2023-02-03 15:30:00,132.95,133.16,131.82,132.53,113125.0,132.95,133.16,131.82,132.53,113125.0
2023-02-06 09:30:00,131.59,132.2,131.05,131.42,7010.0,131.59,132.2,131.05,131.42,7010.0
2023-02-06 10:00:00,131.5,131.51,130.44,130.44,6797.0,131.5,131.51,130.44,130.44,6797.0
2023-02-06 10:30:00,130.44,131.03,129.94,131.03,6484.0,130.44,131.03,129.94,131.03,6484.0
2023-02-06 11:00:00,131.17,131.89,131.17,131.89,26603.0,131.17,131.89,131.17,131.89,26603.0
2023-02-06 11:30:00,132.03,132.1,131.25,131.39,5656.0,132.03,132.1,131.25,131.39,5656.0
2023-02-06 12:00:00,131.32,131.35,130.83,130.86,9846.0,131.32,131.35,130.83,130.86,9846.0
2023-02-06 12:30:00,130.9,131.03,130.54,130.64,7360.0,130.9,131.03,130.54,130.64,7360.0
2023-02-06 13:00:00,130.67,130.98,130.56,130.95,6957.0,130.67,130.98,130.56,130.95,6957.0
2023-02-06 13:30:00,131.0,131.23,130.72,130.81,9450.0,131.0,131.23,130.72,130.81,9450.0
2023-02-06 14:00:00,130.83,131.02,130.38,130.44,6023.0,130.83,131.02,130.38,130.44,6023.0
2023-02-06 14:30:00,130.4,130.44,130.01,130.06,29708.0,130.4,130.44,130.01,130.06,29708.0
2023-02-06 15:00:00,130.12,130.28,129.41,129.55,22909.0,130.12,130.28,129.41,129.55,22909.0
2023-02-06 15:30:00,129.51,130.29,129.45,129.71,75758.0,129.51,130.29,129.45,129.71,75758.0
2023-02-07 09:30:00,129.66,130.34,129.18,130.18,46224.0,129.66,130.34,129.18,130.18,46224.0
2023-02-07 10:00:00,130.22,130.64,130.0,130.64,16150.0,130.22,130.64,130.0,130.64,16150.0
2023-02-07 10:30:00,130.64,131.08,130.45,130.47,9842.0,130.64,131.08,130.45,130.47,9842.0
2023-02-07 11:00:00,130.47,130.48,129.53,129.94,33292.0,130.47,130.48,129.53,129.94,33292.0
2023-02-07 11:30:00,129.87,130.35,129.71,130.3,27398.0,129.87,130.35,129.71,130.3,27398.0
2023-02-07 12:00:00,130.35,130.7,130.23,130.24,12543.0,130.35,130.7,130.23,130.24,12543.0
2023-02-07 12:30:00,130.35,131.88,130.25,131.51,40766.0,130.35,131.88,130.25,131.51,40766.0
2023-02-07 13:00:00,131.67,131.67,130.15,130.15,8328.0,131.67,131.67,130.15,130.15,8328.0
2023-02-07 13:30:00,129.96,129.96,129.14,129.6,17780.0,129.96,129.96,129.14,129.6,17780.0
2023-02-07 14:00:00,129.8,131.29,129.76,131.12,13211.0,129.8,131.29,129.76,131.12,13211.0
2023-02-07 14:30:00,131.14,131.55,131.13,131.24,8018.0,131.14,131.55,131.13,131.24,8018.0
2023-02-07 15:00:00,131.28,131.34,130.71,131.2,14205.0,131.28,131.34,130.71,131.2,14205.0
2023-02-07 15:30:00,131.15,131.63,130.64,131.32,49888.0,131.15,131.63,130.64,131.32,49888.0
2023-02-08 09:30:00,130.53,131.01,130.2,130.33,10569.0,130.53,131.01,130.2,130.33,10569.0
2023-02-08 10:00:00,130.12,130.53,129.74,129.84,3687.0,130.12,130.53,129.74,129.84,3687.0
2023-02-08 10:30:00,129.65,129.75,128.96,129.0,7718.0,129.65,129.75,128.96,129.0,7718.0
2023-02-08 11:00:00,129.02,129.07,128.0,128.28,21938.0,129.02,129.07,128.0,128.28,21938.0
2023-02-08 11:30:00,128.29,128.7,128.28,128.67,7656.0,128.29,128.7,128.28,128.67,7656.0
2023-02-08 12:00:00,128.73,128.78,128.52,128.69,8776.0,128.73,128.78,128.52,128.69,8776.0
2023-02-08 12:30:00,128.77,129.03,128.47,129.03,5905.0,128.77,129.03,128.47,129.03,5905.0
2023-02-08 13:00:00,128.94,129.3,128.94,129.1,5957.0,128.94,129.3,128.94,129.1,5957.0
2023-02-08 13:30:00,129.08,129.09,128.7,128.95,5426.0,129.08,129.09,128.7,128.95,5426.0
2023-02-08 14:00:00,128.86,129.11,128.73,128.78,3401.0,128.86,129.11,128.73,128.78,3401.0
2023-02-08 14:30:00,128.84,128.96,128.58,128.91,6035.0,128.84,128.96,128.58,128.91,6035.0
2023-02-08 15:00:00,128.9,128.9,128.45,128.49,11051.0,128.9,128.9,128.45,128.49,11051.0
2023-02-08 15:30:00,128.48,128.74,128.4,128.58,46742.0,128.48,128.74,128.4,128.58,46742.0
2023-02-09 09:30:00,130.57,130.85,129.59,130.19,28651.0,130.57,130.85,129.59,130.19,28651.0
2023-02-09 10:00:00,130.18,131.46,130.18,130.71,20819.0,130.18,131.46,130.18,130.71,20819.0
2023-02-09 10:30:00,130.71,131.41,130.71,131.31,11101.0,130.71,131.41,130.71,131.31,11101.0
2023-02-09 11:00:00,131.39,131.64,131.21,131.58,12057.0,131.39,131.64,131.21,131.58,12057.0
2023-02-09 11:30:00,131.5,131.5,130.14,130.26,9346.0,131.5,131.5,130.14,130.26,9346.0
2023-02-09 12:00:00,130.29,130.45,129.93,129.96,29410.0,130.29,130.45,129.93,129.96,29410.0
2023-02-09 12:30:00,129.96,130.14,129.71,130.01,11825.0,129.96,130.14,129.71,130.01,11825.0
2023-02-09 13:00:00,129.95,129.95,129.28,129.28,5520.0,129.95,129.95,129.28,129.28,5520.0
2023-02-09 13:30:00,129.12,129.44,128.83,129.31,8878.0,129.12,129.44,128.83,129.31,8878.0
2023-02-09 14:00:00,129.32,129.49,128.65,128.66,9553.0,129.32,129.49,128.65,128.66,9553.0
2023-02-09 14:30:00,128.56,128.76,128.25,128.45,12477.0,128.56,128.76,128.25,128.45,12477.0
2023-02-09 15:00:00,128.41,128.41,127.77,127.92,13946.0,128.41,128.41,127.77,127.92,13946.0
2023-02-09 15:30:00,127.84,128.62,127.65,128.33,169433.0,127.84,128.62,127.65,128.33,169433.0
2023-02-10 09:30:00,127.7,127.7,126.58,126.68,12554.0,127.7,127.7,126.58,126.68,12554.0
2023-02-10 10:00:00,126.62,127.16,126.1,126.88,16188.0,126.62,127.16,126.1,126.88,16188.0
2023-02-10 10:30:00,127.0,127.48,126.85,126.93,8488.0,127.0,127.48,126.85,126.93,8488.0
2023-02-10 11:00:00,127.26,127.52,127.06,127.07,11255.0,127.26,127.52,127.06,127.07,11255.0
2023-02-10 11:30:00,127.05,127.05,126.41,126.54,12708.0,127.05,127.05,126.41,126.54,12708.0
2023-02-10 12:00:00,126.51,126.68,126.3,126.43,6237.0,126.51,126.68,126.3,126.43,6237.0
2023-02-10 12:30:00,126.38,126.79,126.35,126.71,4057.0,126.38,126.79,126.35,126.71,4057.0
2023-02-10 13:00:00,126.8,127.29,126.64,127.13,10794.0,126.8,127.29,126.64,127.13,10794.0
2023-02-10 13:30:00,126.95,126.95,126.3,126.4,9559.0,126.95,126.95,126.3,126.4,9559.0
2023-02-10 14:00:00,126.3,126.6,126.23,126.26,10593.0,126.3,126.6,126.23,126.26,10593.0
2023-02-10 14:30:00,126.21,126.55,125.93,126.34,10376.0,126.21,126.55,125.93,126.34,10376.0
2023-02-10 15:00:00,126.4,126.6,126.34,126.42,11096.0,126.4,126.6,126.34,126.42,11096.0
2023-02-10 15:30:00,126.37,126.72,126.36,126.65,46014.0,126.37,126.72,126.36,126.65,46014.0
2023-02-13 09:30:00,126.5,127.49,125.85,126.66,17767.0,126.5,127.49,125.85,126.66,17767.0
2023-02-13 10:00:00,126.57,127.58,126.56,127.58,7272.0,126.57,127.58,126.56,127.58,7272.0
2023-02-13 10:30:00,127.46,127.59,127.25,127.34,15153.0,127.46,127.59,127.25,127.34,15153.0
2023-02-13 11:00:00,127.42,127.8,127.37,127.78,12778.0,127.42,127.8,127.37,127.78,12778.0
2023-02-13 11:30:00,127.81,127.98,127.53,127.66,10789.0,127.81,127.98,127.53,127.66,10789.0
2023-02-13 12:00:00,127.65,127.97,127.6,127.73,17819.0,127.65,127.97,127.6,127.73,17819.0
2023-02-13 12:30:00,127.73,127.84,127.4,127.49,7538.0,127.73,127.84,127.4,127.49,7538.0
2023-02-13 13:00:00,127.53,127.75,127.35,127.56,11982.0,127.53,127.75,127.35,127.56,11982.0
2023-02-13 13:30:00,127.56,128.01,127.42,127.9,27395.0,127.56,128.01,127.42,127.9,27395.0
2023-02-13 14:00:00,127.91,128.0,127.71,127.71,13738.0,127.91,128.0,127.71,127.71,13738.0
2023-02-13 14:30:00,127.72,127.84,127.33,127.84,18502.0,127.72,127.84,127.33,127.84,18502.0
2023-02-13 15:00:00,127.79,128.14,127.73,128.06,37865.0,127.79,128.14,127.73,128.06,37865.0
2023-02-13 15:30:00,128.11,128.11,127.66,128.05,80253.0,128.11,128.11,127.66,128.05,80253.0
2023-02-14 09:30:00,127.51,127.51,126.57,127.42,4119.0,127.51,127.51,126.57,127.42,4119.0
2023-02-14 10:00:00,127.59,128.19,127.56,127.73,7016.0,127.59,128.19,127.56,127.73,7016.0
2023-02-14 10:30:00,127.59,127.59,126.07,126.35,7870.0,127.59,127.59,126.07,126.35,7870.0
2023-02-14 11:00:00,126.38,126.74,125.98,125.98,12560.0,126.38,126.74,125.98,125.98,12560.0
2023-02-14 11:30:00,125.96,125.96,125.17,125.57,31771.0,125.96,125.96,125.17,125.57,31771.0
2023-02-14 12:00:00,125.52,126.05,125.36,125.64,25501.0,125.52,126.05,125.36,125.64,25501.0
2023-02-14 12:30:00,125.61,126.0,125.55,125.91,8710.0,125.61,126.0,125.55,125.91,8710.0
2023-02-14 13:00:00,125.95,126.95,125.95,126.72,9813.0,125.95,126.95,125.95,126.72,9813.0
2023-02-14 13:30:00,126.76,126.83,126.39,126.39,8911.0,126.76,126.83,126.39,126.39,8911.0
2023-02-14 14:00:00,126.42,126.68,126.29,126.62,7946.0,126.42,126.68,126.29,126.62,7946.0
2023-02-14 14:30:00,126.65,126.83,126.27,126.52,10352.0,126.65,126.83,126.27,126.52,10352.0
2023-02-14 15:00:00,126.55,126.59,126.29,126.46,16173.0,126.55,126.59,126.29,126.46,16173.0
2023-02-14 15:30:00,126.42,126.62,126.14,126.2,37216.0,126.42,126.62,126.14,126.2,37216.0
2023-02-15 09:30:00,124.52,125.57,123.87,125.1,11004.0,124.52,125.57,123.87,125.1,11004.0
2023-02-15 10:00:00,125.33,126.44,125.33,126.31,6635.0,125.33,126.44,125.33,126.31,6635.0
2023-02-15 10:30:00,126.19,126.46,125.56,125.62,6713.0,126.19,126.46,125.56,125.62,6713.0
2023-02-15 11:00:00,125.63,126.0,125.25,125.26,24468.0,125.63,126.0,125.25,125.26,24468.0
2023-02-15 11:30:00,125.29,125.7,125.0,125.05,23457.0,125.29,125.7,125.0,125.05,23457.0
2023-02-15 12:00:00,125.07,125.25,124.34,124.34,13915.0,125.07,125.25,124.34,124.34,13915.0
2023-02-15 12:30:00,124.38,124.89,124.08,124.89,12462.0,124.38,124.89,124.08,124.89,12462.0
2023-02-15 13:00:00,124.97,125.06,124.77,124.98,5328.0,124.97,125.06,124.77,124.98,5328.0
2023-02-15 13:30:00,125.05,125.16,124.88,125.09,10388.0,125.05,125.16,124.88,125.09,10388.0
2023-02-15 14:00:00,125.12,125.15,124.83,124.86,9954.0,125.12,125.15,124.83,124.86,9954.0
2023-02-15 14:30:00,124.87,124.99,124.41,124.41,14892.0,124.87,124.99,124.41,124.41,14892.0
2023-02-15 15:00:00,124.45,124.54,124.11,124.19,22961.0,124.45,124.54,124.11,124.19,22961.0
2023-02-15 15:30:00,124.18,124.42,123.97,124.4,86148.0,124.18,124.42,123.97,124.4,86148.0
2023-02-16 09:30:00,122.74,123.71,121.94,123.53,13939.0,122.74,123.71,121.94,123.53,13939.0
2023-02-16 10:00:00,123.49,123.77,123.25,123.72,8388.0,123.49,123.77,123.25,123.72,8388.0
2023-02-16 10:30:00,123.72,124.15,123.62,123.69,4816.0,123.72,124.15,123.62,123.69,4816.0
2023-02-16 11:00:00,123.73,123.81,123.43,123.79,9706.0,123.73,123.81,123.43,123.79,9706.0
2023-02-16 11:30:00,123.94,124.2,123.73,124.07,4143.0,123.94,124.2,123.73,124.07,4143.0
2023-02-16 12:00:00,124.05,124.31,123.88,124.22,4467.0,124.05,124.31,123.88,124.22,4467.0
2023-02-16 12:30:00,124.22,124.42,124.15,124.2,4025.0,124.22,124.42,124.15,124.2,4025.0
2023-02-16 13:00:00,124.26,124.44,123.88,123.88,6039.0,124.26,124.44,123.88,123.88,6039.0
2023-02-16 13:30:00,123.9,124.13,123.9,124.1,5704.0,123.9,124.13,123.9,124.1,5704.0
2023-02-16 14:00:00,124.11,124.58,124.06,124.53,4381.0,124.11,124.58,124.06,124.53,4381.0
2023-02-16 14:30:00,124.48,124.6,124.37,124.37,4420.0,124.48,124.6,124.37,124.37,4420.0
2023-02-16 15:00:00,124.34,124.35,123.87,123.9,7471.0,124.34,124.35,123.87,123.9,7471.0
2023-02-16 15:30:00,123.93,124.03,123.56,123.64,44639.0,123.93,124.03,123.56,123.64,44639.0
2023-02-17 09:30:00,123.17,123.74,122.64,122.98,16919.0,123.17,123.74,122.64,122.98,16919.0
2023-02-17 10:00:00,123.05,123.92,122.9,123.42,5279.0,123.05,123.92,122.9,123.42,5279.0
2023-02-17 10:30:00,123.48,123.67,122.81,122.81,3435.0,123.48,123.67,122.81,122.81,3435.0
2023-02-17 11:00:00,122.93,123.19,122.91,123.12,7231.0,122.93,123.19,122.91,123.12,7231.0
2023-02-17 11:30:00,123.14,123.28,123.03,123.1,3965.0,123.14,123.28,123.03,123.1,3965.0
2023-02-17 12:00:00,123.17,123.53,123.17,123.53,5781.0,123.17,123.53,123.17,123.53,5781.0
2023-02-17 12:30:00,123.52,123.67,123.5,123.61,14113.0,123.52,123.67,123.5,123.61,14113.0
2023-02-17 13:00:00,123.63,124.01,123.54,123.62,6825.0,123.63,124.01,123.54,123.62,6825.0
2023-02-17 13:30:00,123.67,123.68,123.35,123.39,4400.0,123.67,123.68,123.35,123.39,4400.0
2023-02-17 14:00:00,123.47,123.74,123.32,123.74,5231.0,123.47,123.74,123.32,123.74,5231.0
2023-02-17 14:30:00,123.74,123.93,123.6,123.84,8116.0,123.74,123.93,123.6,123.84,8116.0
2023-02-17 15:00:00,123.87,123.96,123.49,123.5,8341.0,123.87,123.96,123.49,123.5,8341.0
2023-02-17 15:30:00,123.52,123.82,123.27,123.29,56663.0,123.52,123.82,123.27,123.29,56663.0
2023-02-21 09:30:00,121.74,122.8,121.74,122.3,18946.0,121.74,122.8,121.74,122.3,18946.0
2023-02-21 10:00:00,122.04,122.34,121.6,121.77,16356.0,122.04,122.34,121.6,121.77,16356.0
2023-02-21 10:30:00,121.77,121.87,121.46,121.59,14197.0,121.77,121.87,121.46,121.59,14197.0
2023-02-21 11:00:00,121.7,121.76,121.19,121.27,11303.0,121.7,121.76,121.19,121.27,11303.0
2023-02-21 11:30:00,121.32,121.65,121.32,121.39,13785.0,121.32,121.65,121.32,121.39,13785.0
2023-02-21 12:00:00,121.39,121.39,120.88,120.95,9638.0,121.39,121.39,120.88,120.95,9638.0
2023-02-21 12:30:00,121.0,121.33,120.93,121.25,5439.0,121.0,121.33,120.93,121.25,5439.0
2023-02-21 13:00:00,121.17,121.2,120.82,120.87,8510.0,121.17,121.2,120.82,120.87,8510.0
2023-02-21 13:30:00,120.87,121.2,120.67,120.75,8578.0,120.87,121.2,120.67,120.75,8578.0
2023-02-21 14:00:00,120.69,120.69,120.31,120.32,10229.0,120.69,120.69,120.31,120.32,10229.0
2023-02-21 14:30:00,120.41,120.64,120.41,120.55,7089.0,120.41,120.64,120.41,120.55,7089.0
2023-02-21 15:00:00,120.61,120.7,120.48,120.53,13113.0,120.61,120.7,120.48,120.53,13113.0
2023-02-21 15:30:00,120.61,120.85,119.98,120.24,38844.0,120.61,120.85,119.98,120.24,38844.0
2023-02-22 09:30:00,120.85,120.85,119.95,120.17,7440.0,120.85,120.85,119.95,120.17,7440.0
2023-02-22 10:00:00,120.26,120.36,119.7,119.8,8026.0,120.26,120.36,119.7,119.8,8026.0
2023-02-22 10:30:00,119.67,119.68,119.14,119.34,4783.0,119.67,119.68,119.14,119.34,4783.0
2023-02-22 11:00:00,119.44,119.58,119.37,119.38,2240.0,119.44,119.58,119.37,119.38,2240.0
2023-02-22 11:30:00,119.31,119.51,118.98,119.1,3662.0,119.31,119.51,118.98,119.1,3662.0
2023-02-22 12:00:00,119.19,119.76,119.19,119.69,2261.0,119.19,119.76,119.19,119.69,2261.0
2023-02-22 12:30:00,119.6,119.7,119.6,119.61,1000.0,119.6,119.7,119.6,119.61,1000.0
2023-02-22 13:00:00,119.62,119.67,119.49,119.65,3393.0,119.62,119.67,119.49,119.65,3393.0
2023-02-22 13:30:00,119.66,119.66,119.3,119.37,2740.0,119.66,119.66,119.3,119.37,2740.0
2023-02-22 14:00:00,119.28,119.69,119.14,119.33,7712.0,119.28,119.69,119.14,119.33,7712.0
2023-02-22 14:30:00,119.28,119.48,119.09,119.24,18542.0,119.28,119.48,119.09,119.24,18542.0
2023-02-22 15:00:00,119.18,119.5,118.98,119.48,15091.0,119.18,119.5,118.98,119.48,15091.0
2023-02-22 15:30:00,119.48,119.68,119.35,119.61,26497.0,119.48,119.68,119.35,119.61,26497.0
2023-02-23 09:30:00,121.04,121.31,120.22,120.42,19721.0,121.04,121.31,120.22,120.42,19721.0
2023-02-23 10:00:00,120.27,120.27,119.49,119.95,2257.0,120.27,120.27,119.49,119.95,2257.0
2023-02-23 10:30:00,119.85,119.86,118.78,118.9,2699.0,119.85,119.86,118.78,118.9,2699.0
2023-02-23 11:00:00,119.07,119.26,118.67,118.71,8682.0,119.07,119.26,118.67,118.71,8682.0
2023-02-23 11:30:00,118.56,118.66,118.31,118.35,6255.0,118.56,118.66,118.31,118.35,6255.0
2023-02-23 12:00:00,118.33,118.43,117.91,118.01,5875.0,118.33,118.43,117.91,118.01,5875.0
2023-02-23 12:30:00,118.06,118.31,118.06,118.23,6220.0,118.06,118.31,118.06,118.23,6220.0
2023-02-23 13:00:00,118.32,118.48,118.23,118.37,5170.0,118.32,118.48,118.23,118.37,5170.0
2023-02-23 13:30:00,118.37,118.65,118.34,118.65,2211.0,118.37,118.65,118.34,118.65,2211.0
2023-02-23 14:00:00,118.55,119.38,118.51,119.3,7746.0,118.55,119.38,118.51,119.3,7746.0
2023-02-23 14:30:00,119.26,119.63,119.26,119.48,3995.0,119.26,119.63,119.26,119.48,3995.0
2023-02-23 15:00:00,119.45,119.73,119.31,119.5,19536.0,119.45,119.73,119.31,119.5,19536.0
2023-02-23 15:30:00,119.48,119.7,119.11,119.39,22967.0,119.48,119.7,119.11,119.39,22967.0
2023-02-24 09:30:00,117.42,117.58,116.69,116.86,6733.0,117.42,117.58,116.69,116.86,6733.0
2023-02-24 10:00:00,117.0,117.16,116.5,116.67,9794.0,117.0,117.16,116.5,116.67,9794.0
2023-02-24 10:30:00,116.66,116.68,116.28,116.29,14229.0,116.66,116.68,116.28,116.29,14229.0
2023-02-24 11:00:00,116.3,117.44,116.3,117.28,28075.0,116.3,117.44,116.3,117.28,28075.0
2023-02-24 11:30:00,117.33,117.51,116.87,117.26,5608.0,117.33,117.51,116.87,117.26,5608.0
2023-02-24 12:00:00,117.16,117.52,116.98,117.33,25544.0,117.16,117.52,116.98,117.33,25544.0
2023-02-24 12:30:00,117.41,117.49,116.9,116.95,4670.0,117.41,117.49,116.9,116.95,4670.0
2023-02-24 13:00:00,116.91,117.06,116.82,117.01,7959.0,116.91,117.06,116.82,117.01,7959.0
2023-02-24 13:30:00,116.98,117.23,116.79,117.21,4422.0,116.98,117.23,116.79,117.21,4422.0
2023-02-24 14:00:00,117.22,117.45,117.05,117.29,6772.0,117.22,117.45,117.05,117.29,6772.0
2023-02-24 14:30:00,117.22,117.5,117.13,117.5,9829.0,117.22,117.5,117.13,117.5,9829.0
2023-02-24 15:00:00,117.52,117.59,117.23,117.32,9695.0,117.52,117.59,117.23,117.32,9695.0
2023-02-24 15:30:00,117.28,117.4,116.71,117.34,52635.0,117.28,117.4,116.71,117.34,52635.0
2023-02-27 09:30:00,118.47,119.07,117.94,118.94,8624.0,118.47,119.07,117.94,118.94,8624.0
2023-02-27 10:00:00,118.78,119.22,118.78,118.82,2561.0,118.78,119.22,118.78,118.82,2561.0
2023-02-27 10:30:00,118.84,118.84,118.46,118.47,1349.0,118.84,118.84,118.46,118.47,1349.0
2023-02-27 11:00:00,118.55,118.62,118.21,118.35,5152.0,118.55,118.62,118.21,118.35,5152.0
2023-02-27 11:30:00,118.33,118.49,118.23,118.23,2930.0,118.33,118.49,118.23,118.23,2930.0
2023-02-27 12:00:00,118.31,118.48,118.2,118.38,4435.0,118.31,118.48,118.2,118.38,4435.0
2023-02-27 12:30:00,118.45,118.45,118.16,118.16,2729.0,118.45,118.45,118.16,118.16,2729.0
2023-02-27 13:00:00,118.27,118.55,118.07,118.42,29467.0,118.27,118.55,118.07,118.42,29467.0
2023-02-27 13:30:00,118.39,118.47,118.08,118.33,18313.0,118.39,118.47,118.08,118.33,18313.0
2023-02-27 14:00:00,118.41,118.59,118.08,118.1,3704.0,118.41,118.59,118.08,118.1,3704.0
2023-02-27 14:30:00,118.16,118.29,117.98,118.08,13879.0,118.16,118.29,117.98,118.08,13879.0
2023-02-27 15:00:00,118.18,118.2,117.94,118.13,20125.0,118.18,118.2,117.94,118.13,20125.0
2023-02-27 15:30:00,118.17,118.17,117.47,117.53,18681.0,118.17,118.17,117.47,117.53,18681.0
2023-02-28 09:30:00,117.42,118.09,116.95,117.99,10609.0,117.42,118.09,116.95,117.99,10609.0
2023-02-28 10:00:00,117.97,118.13,117.62,117.75,6429.0,117.97,118.13,117.62,117.75,6429.0
2023-02-28 10:30:00,117.65,117.72,117.15,117.24,9890.0,117.65,117.72,117.15,117.24,9890.0
2023-02-28 11:00:00,117.3,118.07,117.24,117.66,9982.0,117.3,118.07,117.24,117.66,9982.0
2023-02-28 11:30:00,117.81,117.91,117.55,117.59,5547.0,117.81,117.91,117.55,117.59,5547.0
2023-02-28 12:00:00,117.77,118.34,117.55,118.34,13525.0,117.77,118.34,117.55,118.34,13525.0
2023-02-28 12:30:00,118.37,118.63,118.13,118.6,10921.0,118.37,118.63,118.13,118.6,10921.0
2023-02-28 13:00:00,118.66,118.84,118.45,118.48,7867.0,118.66,118.84,118.45,118.48,7867.0
2023-02-28 13:30:00,118.53,118.53,118.29,118.34,8382.0,118.53,118.53,118.29,118.34,8382.0
2023-02-28 14:00:00,118.32,118.53,118.15,118.2,9944.0,118.32,118.53,118.15,118.2,9944.0
2023-02-28 14:30:00,118.22,118.56,118.22,118.26,10405.0,118.22,118.56,118.22,118.26,10405.0
2023-02-28 15:00:00,118.25,118.38,118.03,118.35,20324.0,118.25,118.38,118.03,118.35,20324.0
2023-02-28 15:30:00,118.35,118.41,117.79,117.95,81549.0,118.35,118.41,117.79,117.95,81549.0
2023-03-01 09:30:00,118.33,120.33,118.01,120.09,12984.0,118.33,120.33,118.01,120.09,12984.0
2023-03-01 10:00:00,120.25,120.28,119.23,119.65,8560.0,120.25,120.28,119.23,119.65,8560.0
2023-03-01 10:30:00,119.62,119.93,119.44,119.89,10671.0,119.62,119.93,119.44,119.89,10671.0
2023-03-01 11:00:00,119.84,119.84,118.76,119.04,5315.0,119.84,119.84,118.76,119.04,5315.0
2023-03-01 11:30:00,119.06,119.42,119.03,119.33,8861.0,119.06,119.42,119.03,119.33,8861.0
2023-03-01 12:00:00,119.28,119.74,119.24,119.68,7495.0,119.28,119.74,119.24,119.68,7495.0
2023-03-01 12:30:00,119.71,119.8,119.66,119.74,4680.0,119.71,119.8,119.66,119.74,4680.0
2023-03-01 13:00:00,119.73,119.79,119.34,119.34,7198.0,119.73,119.79,119.34,119.34,7198.0
2023-03-01 13:30:00,119.27,119.49,119.12,119.49,5692.0,119.27,119.49,119.12,119.49,5692.0
2023-03-01 14:00:00,119.47,119.53,119.31,119.47,18549.0,119.47,119.53,119.31,119.47,18549.0
2023-03-01 14:30:00,119.46,119.61,119.36,119.43,13827.0,119.46,119.61,119.36,119.43,13827.0
2023-03-01 15:00:00,119.45,119.71,119.16,119.33,26225.0,119.45,119.71,119.16,119.33,26225.0
2023-03-01 15:30:00,119.28,119.49,118.88,119.04,32506.0,119.28,119.49,118.88,119.04,32506.0
2023-03-02 09:30:00,117.64,118.18,117.1,117.74,5737.0,117.64,118.18,117.1,117.74,5737.0
2023-03-02 10:00:00,118.01,118.11,117.32,117.33,6578.0,118.01,118.11,117.32,117.33,6578.0
2023-03-02 10:30:00,117.41,118.29,117.41,118.18,5769.0,117.41,118.29,117.41,118.18,5769.0
2023-03-02 11:00:00,118.23,118.46,117.97,117.98,3646.0,118.23,118.46,117.97,117.98,3646.0
2023-03-02 11:30:00,117.96,118.65,117.96,118.65,10319.0,117.96,118.65,117.96,118.65,10319.0
2023-03-02 12:00:00,118.65,118.75,118.48,118.6,11759.0,118.65,118.75,118.48,118.6,11759.0
2023-03-02 12:30:00,118.64,118.84,118.62,118.83,4656.0,118.64,118.84,118.62,118.83,4656.0
2023-03-02 13:00:00,118.87,119.07,118.85,118.96,6819.0,118.87,119.07,118.85,118.96,6819.0
2023-03-02 13:30:00,118.99,119.47,118.97,119.47,10341.0,118.99,119.47,118.97,119.47,10341.0
2023-03-02 14:00:00,119.48,119.83,119.48,119.83,11210.0,119.48,119.83,119.48,119.83,11210.0
2023-03-02 14:30:00,119.86,119.93,119.66,119.7,17062.0,119.86,119.93,119.66,119.7,17062.0
2023-03-02 15:00:00,119.8,120.17,119.63,120.14,17572.0,119.8,120.17,119.63,120.14,17572.0
2023-03-02 15:30:00,120.14,120.43,120.03,120.21,44209.0,120.14,120.43,120.03,120.21,44209.0
2023-03-03 09:30:00,120.93,121.0,120.45,120.57,4411.0,120.93,121.0,120.45,120.57,4411.0
2023-03-03 10:00:00,120.71,120.73,120.17,120.17,8712.0,120.71,120.73,120.17,120.17,8712.0
2023-03-03 10:30:00,120.16,120.39,120.06,120.2,3301.0,120.16,120.39,120.06,120.2,3301.0
2023-03-03 11:00:00,120.22,120.98,120.22,120.72,8960.0,120.22,120.98,120.22,120.72,8960.0
2023-03-03 11:30:00,120.71,120.85,120.37,120.85,7239.0,120.71,120.85,120.37,120.85,7239.0
2023-03-03 12:00:00,120.75,120.85,120.58,120.59,13729.0,120.75,120.85,120.58,120.59,13729.0
2023-03-03 12:30:00,120.55,120.66,120.42,120.63,4596.0,120.55,120.66,120.42,120.63,4596.0
2023-03-03 13:00:00,120.62,120.74,120.43,120.59,4921.0,120.62,120.74,120.43,120.59,4921.0
2023-03-03 13:30:00,120.57,120.74,120.51,120.66,6365.0,120.57,120.74,120.51,120.66,6365.0
2023-03-03 14:00:00,120.72,120.78,120.59,120.71,6994.0,120.72,120.78,120.59,120.71,6994.0
2023-03-03 14:30:00,120.73,120.96,120.68,120.94,8223.0,120.73,120.96,120.68,120.94,8223.0
2023-03-03 15:00:00,120.94,120.95,120.76,120.94,10893.0,120.94,120.95,120.76,120.94,10893.0
2023-03-03 15:30:00,120.94,120.94,120.11,120.26,33440.0,120.94,120.94,120.11,120.26,33440.0
2023-03-06 09:30:00,120.7,121.55,120.46,120.49,17637.0,120.7,121.55,120.46,120.49,17637.0
2023-03-06 10:00:00,120.51,121.19,120.12,121.01,34664.0,120.51,121.19,120.12,121.01,34664.0
2023-03-06 10:30:00,121.01,121.05,120.26,120.41,15294.0,121.01,121.05,120.26,120.41,15294.0
2023-03-06 11:00:00,120.45,120.57,120.32,120.46,10411.0,120.45,120.57,120.32,120.46,10411.0
2023-03-06 11:30:00,120.41,120.41,119.73,119.91,11277.0,120.41,120.41,119.73,119.91,11277.0
2023-03-06 12:00:00,119.85,120.19,119.71,119.77,13846.0,119.85,120.19,119.71,119.77,13846.0
2023-03-06 12:30:00,119.74,119.84,119.15,119.42,10890.0,119.74,119.84,119.15,119.42,10890.0
2023-03-06 13:00:00,119.37,119.61,119.26,119.29,9419.0,119.37,119.61,119.26,119.29,9419.0
2023-03-06 13:30:00,119.34,119.39,118.93,119.13,16099.0,119.34,119.39,118.93,119.13,16099.0
2023-03-06 14:00:00,119.09,119.28,118.75,118.83,13964.0,119.09,119.28,118.75,118.83,13964.0
2023-03-06 14:30:00,118.9,118.99,118.6,118.75,18369.0,118.9,118.99,118.6,118.75,18369.0
2023-03-06 15:00:00,118.7,118.79,118.27,118.4,19573.0,118.7,118.79,118.27,118.4,19573.0
2023-03-06 15:30:00,118.41,118.67,117.88,118.41,58434.0,118.41,118.67,117.88,118.41,58434.0
2023-03-07 09:30:00,118.34,118.87,118.02,118.77,10761.0,118.34,118.87,118.02,118.77,10761.0
2023-03-07 10:00:00,118.7,119.01,118.22,118.63,9411.0,118.7,119.01,118.22,118.63,9411.0
2023-03-07 10:30:00,118.56,119.03,118.05,118.05,11068.0,118.56,119.03,118.05,118.05,11068.0
2023-03-07 11:00:00,118.03,118.44,118.0,118.15,9026.0,118.03,118.44,118.0,118.15,9026.0
2023-03-07 11:30:00,118.16,118.53,118.11,118.38,8564.0,118.16,118.53,118.11,118.38,8564.0
2023-03-07 12:00:00,118.35,119.07,118.33,118.71,10951.0,118.35,119.07,118.33,118.71,10951.0
2023-03-07 12:30:00,118.75,118.83,118.31,118.31,7922.0,118.75,118.83,118.31,118.31,7922.0
2023-03-07 13:00:00,118.31,118.65,118.02,118.02,15647.0,118.31,118.65,118.02,118.02,15647.0
2023-03-07 13:30:00,118.11,118.11,117.35,117.48,18792.0,118.11,118.11,117.35,117.48,18792.0
2023-03-07 14:00:00,117.5,117.74,117.27,117.69,10903.0,117.5,117.74,117.27,117.69,10903.0
2023-03-07 14:30:00,117.74,117.8,117.56,117.56,10458.0,117.74,117.8,117.56,117.56,10458.0
2023-03-07 15:00:00,117.63,117.91,117.63,117.81,16512.0,117.63,117.91,117.63,117.81,16512.0
2023-03-07 15:30:00,117.76,117.86,117.24,117.27,47878.0,117.76,117.86,117.24,117.27,47878.0
2023-03-08 09:30:00,117.64,118.07,117.13,117.98,10047.0,117.64,118.07,117.13,117.98,10047.0
2023-03-08 10:00:00,118.0,118.29,117.49,118.29,8354.0,118.0,118.29,117.49,118.29,8354.0
2023-03-08 10:30:00,118.38,118.72,118.3,118.57,7686.0,118.38,118.72,118.3,118.57,7686.0
2023-03-08 11:00:00,118.61,118.68,118.37,118.43,4667.0,118.61,118.68,118.37,118.43,4667.0
2023-03-08 11:30:00,118.4,118.82,118.25,118.67,4709.0,118.4,118.82,118.25,118.67,4709.0
2023-03-08 12:00:00,118.65,118.8,118.46,118.51,6042.0,118.65,118.8,118.46,118.51,6042.0
2023-03-08 12:30:00,118.47,118.75,118.41,118.75,8859.0,118.47,118.75,118.41,118.75,8859.0
2023-03-08 13:00:00,118.77,118.79,118.45,118.46,10595.0,118.77,118.79,118.45,118.46,10595.0
2023-03-08 13:30:00,118.52,118.55,118.27,118.32,4302.0,118.52,118.55,118.27,118.32,4302.0
2023-03-08 14:00:00,118.36,118.47,118.33,118.38,8601.0,118.36,118.47,118.33,118.38,8601.0
2023-03-08 14:30:00,118.36,118.51,118.24,118.27,7300.0,118.36,118.51,118.24,118.27,7300.0
2023-03-08 15:00:00,118.26,118.52,118.19,118.51,8748.0,118.26,118.52,118.19,118.51,8748.0
2023-03-08 15:30:00,118.55,119.11,118.42,119.01,23263.0,118.55,119.11,118.42,119.01,23263.0
2023-03-09 09:30:00,119.26,120.0,119.26,119.6,6587.0,119.26,120.0,119.26,119.6,6587.0
2023-03-09 10:00:00,119.63,119.92,119.4,119.78,7400.0,119.63,119.92,119.4,119.78,7400.0
2023-03-09 10:30:00,119.8,119.87,119.49,119.49,11386.0,119.8,119.87,119.49,119.49,11386.0
2023-03-09 11:00:00,119.33,119.68,118.92,119.57,9142.0,119.33,119.68,118.92,119.57,9142.0
2023-03-09 11:30:00,119.61,119.65,119.45,119.53,6414.0,119.61,119.65,119.45,119.53,6414.0
2023-03-09 12:00:00,119.49,119.67,119.26,119.67,7194.0,119.49,119.67,119.26,119.67,7194.0
2023-03-09 12:30:00,119.64,119.74,119.04,119.23,9305.0,119.64,119.74,119.04,119.23,9305.0
2023-03-09 13:00:00,119.21,119.51,119.1,119.24,10062.0,119.21,119.51,119.1,119.24,10062.0
2023-03-09 13:30:00,119.2,119.31,118.22,118.53,16902.0,119.2,119.31,118.22,118.53,16902.0
2023-03-09 14:00:00,118.67,118.76,118.2,118.59,14828.0,118.67,118.76,118.2,118.59,14828.0
2023-03-09 14:30:00,118.54,118.83,118.41,118.41,13315.0,118.54,118.83,118.41,118.41,13315.0
2023-03-09 15:00:00,118.46,118.56,117.68,117.83,22414.0,118.46,118.56,117.68,117.83,22414.0
2023-03-09 15:30:00,117.76,117.89,116.97,117.02,32253.0,117.76,117.89,116.97,117.02,32253.0
2023-03-10 09:30:00,116.88,117.1,114.94,115.26,11843.0,116.88,117.1,114.94,115.26,11843.0
2023-03-10 10:00:00,115.37,116.61,115.37,116.04,12743.0,115.37,116.61,115.37,116.04,12743.0
2023-03-10 10:30:00,116.31,116.53,115.59,116.53,8654.0,116.31,116.53,115.59,116.53,8654.0
2023-03-10 11:00:00,116.55,117.77,116.48,117.77,8596.0,116.55,117.77,116.48,117.77,8596.0
2023-03-10 11:30:00,117.67,117.87,116.7,116.7,9867.0,117.67,117.87,116.7,116.7,9867.0
2023-03-10 12:00:00,116.69,116.78,116.19,116.49,9617.0,116.69,116.78,116.19,116.49,9617.0
2023-03-10 12:30:00,116.58,116.97,116.05,116.05,7711.0,116.58,116.97,116.05,116.05,7711.0
2023-03-10 13:00:00,116.17,116.19,115.48,115.55,73642.0,116.17,116.19,115.48,115.55,73642.0
2023-03-10 13:30:00,115.48,115.48,115.08,115.29,7897.0,115.48,115.48,115.08,115.29,7897.0
2023-03-10 14:00:00,115.47,116.33,115.45,115.64,24676.0,115.47,116.33,115.45,115.64,24676.0
2023-03-10 14:30:00,115.7,116.76,115.7,116.57,21213.0,115.7,116.76,115.7,116.57,21213.0
2023-03-10 15:00:00,116.54,116.77,116.11,116.35,16148.0,116.54,116.77,116.11,116.35,16148.0
2023-03-10 15:30:00,116.27,116.35,115.51,116.03,33696.0,116.27,116.35,115.51,116.03,33696.0
2023-03-13 09:30:00,114.19,115.07,113.8,114.88,6367.0,114.19,115.07,113.8,114.88,6367.0
2023-03-13 10:00:00,114.85,115.54,114.0,114.01,12826.0,114.85,115.54,114.0,114.01,12826.0
2023-03-13 10:30:00,114.08,115.51,114.08,115.46,16027.0,114.08,115.51,114.08,115.46,16027.0
2023-03-13 11:00:00,115.42,115.69,115.02,115.51,11794.0,115.42,115.69,115.02,115.51,11794.0
2023-03-13 11:30:00,115.58,115.65,114.83,114.97,10482.0,115.58,115.65,114.83,114.97,10482.0
2023-03-13 12:00:00,115.07,115.22,114.33,114.33,12777.0,115.07,115.22,114.33,114.33,12777.0
2023-03-13 12:30:00,114.37,114.89,114.22,114.36,17724.0,114.37,114.89,114.22,114.36,17724.0
2023-03-13 13:00:00,114.33,115.0,114.13,114.52,14240.0,114.33,115.0,114.13,114.52,14240.0
2023-03-13 13:30:00,114.58,114.71,114.22,114.71,12355.0,114.58,114.71,114.22,114.71,12355.0
2023-03-13 14:00:00,114.67,115.27,114.67,115.14,10767.0,114.67,115.27,114.67,115.14,10767.0
2023-03-13 14:30:00,115.11,115.5,115.08,115.45,14977.0,115.11,115.5,115.08,115.45,14977.0
2023-03-13 15:00:00,115.46,115.57,114.63,114.69,17071.0,115.46,115.57,114.63,114.69,17071.0
2023-03-13 15:30:00,114.66,115.13,114.65,114.96,65807.0,114.66,115.13,114.65,114.96,65807.0
2023-03-14 09:30:00,117.41,117.73,116.6,117.02,19281.0,117.41,117.73,116.6,117.02,19281.0
2023-03-14 10:00:00,117.02,117.53,116.52,117.53,13465.0,117.02,117.53,116.52,117.53,13465.0
2023-03-14 10:30:00,117.5,118.23,117.43,117.94,8603.0,117.5,118.23,117.43,117.94,8603.0
2023-03-14 11:00:00,118.02,118.67,117.86,118.59,6098.0,118.02,118.67,117.86,118.59,6098.0
2023-03-14 11:30:00,118.67,118.7,118.41,118.48,13372.0,118.67,118.7,118.41,118.48,13372.0
2023-03-14 12:00:00,118.48,118.52,117.82,117.85,9571.0,118.48,118.52,117.82,117.85,9571.0
2023-03-14 12:30:00,117.88,118.04,117.39,117.42,10687.0,117.88,118.04,117.39,117.42,10687.0
2023-03-14 13:00:00,117.57,117.6,116.58,116.82,12274.0,117.57,117.6,116.58,116.82,12274.0
2023-03-14 13:30:00,116.82,116.83,116.61,116.7,11863.0,116.82,116.83,116.61,116.7,11863.0
2023-03-14 14:00:00,116.75,116.88,116.35,116.78,13623.0,116.75,116.88,116.35,116.78,13623.0
2023-03-14 14:30:00,116.78,116.85,116.57,116.61,23218.0,116.78,116.85,116.57,116.61,23218.0
2023-03-14 15:00:00,116.67,116.7,115.89,116.26,31493.0,116.67,116.7,115.89,116.26,31493.0
2023-03-14 15:30:00,116.19,117.13,116.03,117.06,63724.0,116.19,117.13,116.03,117.06,63724.0
2023-03-15 09:30:00,114.29,115.3,114.09,114.92,20478.0,114.29,115.3,114.09,114.92,20478.0
2023-03-15 10:00:00,114.75,115.25,114.29,114.53,17206.0,114.75,115.25,114.29,114.53,17206.0
2023-03-15 10:30:00,114.55,114.76,114.25,114.63,11351.0,114.55,114.76,114.25,114.63,11351.0
2023-03-15 11:00:00,114.55,115.1,114.53,114.67,13965.0,114.55,115.1,114.53,114.67,13965.0
2023-03-15 11:30:00,114.55,114.68,114.24,114.24,13166.0,114.55,114.68,114.24,114.24,13166.0
2023-03-15 12:00:00,114.31,114.51,113.59,113.84,19994.0,114.31,114.51,113.59,113.84,19994.0
2023-03-15 12:30:00,114.05,114.18,113.48,113.56,13009.0,114.05,114.18,113.48,113.56,13009.0
2023-03-15 13:00:00,113.5,114.35,113.37,114.21,22452.0,113.5,114.35,113.37,114.21,22452.0
2023-03-15 13:30:00,114.21,114.32,113.8,114.15,17453.0,114.21,114.32,113.8,114.15,17453.0
2023-03-15 14:00:00,114.11,115.08,113.88,114.77,21434.0,114.11,115.08,113.88,114.77,21434.0
2023-03-15 14:30:00,114.93,115.16,114.06,114.65,22222.0,114.93,115.16,114.06,114.65,22222.0
2023-03-15 15:00:00,114.72,115.28,114.41,115.23,33152.0,114.72,115.28,114.41,115.23,33152.0
2023-03-15 15:30:00,115.21,115.26,114.28,114.94,73946.0,115.21,115.26,114.28,114.94,73946.0
2023-03-16 09:30:00,114.05,114.71,113.11,114.57,14252.0,114.05,114.71,113.11,114.57,14252.0
2023-03-16 10:00:00,114.59,115.02,114.18,115.02,11716.0,114.59,115.02,114.18,115.02,11716.0
2023-03-16 10:30:00,115.02,116.59,114.96,116.54,11706.0,115.02,116.59,114.96,116.54,11706.0
2023-03-16 11:00:00,116.45,116.56,115.99,116.4,13549.0,116.45,116.56,115.99,116.4,13549.0
2023-03-16 11:30:00,116.52,117.14,116.35,116.95,10587.0,116.52,117.14,116.35,116.95,10587.0
2023-03-16 12:00:00,117.0,117.28,116.52,117.09,12595.0,117.0,117.28,116.52,117.09,12595.0
2023-03-16 12:30:00,117.22,117.43,116.75,117.43,8438.0,117.22,117.43,116.75,117.43,8438.0
2023-03-16 13:00:00,117.6,117.91,117.37,117.55,8001.0,117.6,117.91,117.37,117.55,8001.0
2023-03-16 13:30:00,117.55,117.78,117.47,117.71,9435.0,117.55,117.78,117.47,117.71,9435.0
2023-03-16 14:00:00,117.67,118.0,117.54,117.67,14879.0,117.67,118.0,117.54,117.67,14879.0
2023-03-16 14:30:00,117.74,118.01,117.68,118.0,13697.0,117.74,118.01,117.68,118.0,13697.0
2023-03-16 15:00:00,118.0,118.01,117.85,117.97,26822.0,118.0,118.01,117.85,117.97,26822.0
2023-03-16 15:30:00,117.94,117.94,117.06,117.42,67789.0,117.94,117.94,117.06,117.42,67789.0
2023-03-17 09:30:00,117.23,117.93,116.33,117.69,64223.0,117.23,117.93,116.33,117.69,64223.0
2023-03-17 10:00:00,117.81,118.22,117.14,117.37,17793.0,117.81,118.22,117.14,117.37,17793.0
2023-03-17 10:30:00,117.41,117.52,116.55,116.72,13258.0,117.41,117.52,116.55,116.72,13258.0
2023-03-17 11:00:00,116.66,116.89,116.1,116.15,13071.0,116.66,116.89,116.1,116.15,13071.0
2023-03-17 11:30:00,116.15,116.79,115.88,116.51,29768.0,116.15,116.79,115.88,116.51,29768.0
2023-03-17 12:00:00,116.61,116.7,116.06,116.37,9419.0,116.61,116.7,116.06,116.37,9419.0
2023-03-17 12:30:00,116.43,116.78,116.35,116.5,16361.0,116.43,116.78,116.35,116.5,16361.0
2023-03-17 13:00:00,116.48,116.92,116.39,116.6,9020.0,116.48,116.92,116.39,116.6,9020.0
2023-03-17 13:30:00,116.58,116.88,116.34,116.55,16408.0,116.58,116.88,116.34,116.55,16408.0
2023-03-17 14:00:00,116.58,116.85,116.16,116.17,12129.0,116.58,116.85,116.16,116.17,12129.0
2023-03-17 14:30:00,116.17,116.66,116.17,116.29,26938.0,116.17,116.66,116.17,116.29,26938.0
2023-03-17 15:00:00,116.32,116.53,116.14,116.48,27793.0,116.32,116.53,116.14,116.48,27793.0
2023-03-17 15:30:00,116.46,116.76,115.53,116.6,147081.0,116.46,116.76,115.53,116.6,147081.0
2023-03-20 09:30:00,117.54,118.87,117.54,118.39,16785.0,117.54,118.87,117.54,118.39,16785.0
2023-03-20 10:00:00,118.54,118.61,117.78,118.43,11811.0,118.54,118.61,117.78,118.43,11811.0
2023-03-20 10:30:00,118.47,118.64,118.23,118.44,12628.0,118.47,118.64,118.23,118.44,12628.0
2023-03-20 11:00:00,118.45,118.67,117.72,118.16,11967.0,118.45,118.67,117.72,118.16,11967.0
2023-03-20 11:30:00,118.14,118.14,117.38,117.45,12123.0,118.14,118.14,117.38,117.45,12123.0
2023-03-20 12:00:00,117.42,117.46,116.81,117.4,7991.0,117.42,117.46,116.81,117.4,7991.0
2023-03-20 12:30:00,117.47,118.03,117.38,118.02,8064.0,117.47,118.03,117.38,118.02,8064.0
2023-03-20 13:00:00,118.1,119.02,118.09,118.8,12653.0,118.1,119.02,118.09,118.8,12653.0
2023-03-20 13:30:00,118.8,118.99,117.95,118.09,15620.0,118.8,118.99,117.95,118.09,15620.0
2023-03-20 14:00:00,118.09,118.12,117.67,118.02,12896.0,118.09,118.12,117.67,118.02,12896.0
2023-03-20 14:30:00,117.95,118.0,117.44,117.55,15146.0,117.95,118.0,117.44,117.55,15146.0
2023-03-20 15:00:00,117.48,117.61,117.16,117.58,19539.0,117.48,117.61,117.16,117.58,19539.0
2023-03-20 15:30:00,117.57,117.81,117.25,117.59,68903.0,117.57,117.81,117.25,117.59,68903.0
2023-03-21 09:30:00,119.01,120.2,119.01,119.99,13619.0,119.01,120.2,119.01,119.99,13619.0
2023-03-21 10:00:00,120.11,120.28,118.88,119.09,9628.0,120.11,120.28,118.88,119.09,9628.0
2023-03-21 10:30:00,119.12,119.38,118.31,118.56,10133.0,119.12,119.38,118.31,118.56,10133.0
2023-03-21 11:00:00,118.44,118.93,118.43,118.75,9128.0,118.44,118.93,118.43,118.75,9128.0
2023-03-21 11:30:00,118.74,118.79,118.12,118.13,8399.0,118.74,118.79,118.12,118.13,8399.0
2023-03-21 12:00:00,118.13,118.22,118.0,118.16,12529.0,118.13,118.22,118.0,118.16,12529.0
2023-03-21 12:30:00,118.13,118.2,117.87,118.14,10562.0,118.13,118.2,117.87,118.14,10562.0
2023-03-21 13:00:00,118.07,118.46,118.0,118.4,8829.0,118.07,118.46,118.0,118.4,8829.0
2023-03-21 13:30:00,118.44,118.71,118.07,118.13,23551.0,118.44,118.71,118.07,118.13,23551.0
2023-03-21 14:00:00,118.17,118.23,117.92,118.15,15635.0,118.17,118.23,117.92,118.15,15635.0
2023-03-21 14:30:00,118.2,118.43,118.15,118.17,14460.0,118.2,118.43,118.15,118.17,14460.0
2023-03-21 15:00:00,118.18,118.49,118.18,118.33,22490.0,118.18,118.49,118.18,118.33,22490.0
2023-03-21 15:30:00,118.35,118.87,118.18,118.65,69825.0,118.35,118.87,118.18,118.65,69825.0
2023-03-22 09:30:00,118.06,119.62,118.06,119.53,13957.0,118.06,119.62,118.06,119.53,13957.0
2023-03-22 10:00:00,119.59,120.22,119.58,120.22,15690.0,119.59,120.22,119.58,120.22,15690.0
2023-03-22 10:30:00,120.38,120.38,119.85,119.87,12701.0,120.38,120.38,119.85,119.87,12701.0
2023-03-22 11:00:00,119.87,119.88,118.92,118.92,11872.0,119.87,119.88,118.92,118.92,11872.0
2023-03-22 11:30:00,118.93,119.08,118.65,118.81,16160.0,118.93,119.08,118.65,118.81,16160.0
2023-03-22 12:00:00,118.81,118.91,118.29,118.33,16936.0,118.81,118.91,118.29,118.33,16936.0
2023-03-22 12:30:00,118.3,118.34,117.93,117.99,12302.0,118.3,118.34,117.93,117.99,12302.0
2023-03-22 13:00:00,117.94,118.09,117.71,117.98,15083.0,117.94,118.09,117.71,117.98,15083.0
2023-03-22 13:30:00,118.03,118.1,117.84,117.92,12829.0,118.03,118.1,117.84,117.92,12829.0
2023-03-22 14:00:00,117.92,118.88,117.78,118.06,17416.0,117.92,118.88,117.78,118.06,17416.0
2023-03-22 14:30:00,118.17,119.14,117.53,117.93,21077.0,118.17,119.14,117.53,117.93,21077.0
2023-03-22 15:00:00,117.93,118.62,117.68,118.4,34413.0,117.93,118.62,117.68,118.4,34413.0
2023-03-22 15:30:00,118.41,118.45,116.9,116.91,86749.0,118.41,118.45,116.9,116.91,86749.0
2023-03-23 09:30:00,117.33,118.37,117.33,118.29,10160.0,117.33,118.37,117.33,118.29,10160.0
2023-03-23 10:00:00,118.29,119.11,118.29,119.07,10603.0,118.29,119.11,118.29,119.07,10603.0
2023-03-23 10:30:00,119.16,119.82,118.84,119.77,8506.0,119.16,119.82,118.84,119.77,8506.0
2023-03-23 11:00:00,119.89,120.15,119.74,119.76,14576.0,119.89,120.15,119.74,119.76,14576.0
2023-03-23 11:30:00,119.88,119.95,119.59,119.59,7775.0,119.88,119.95,119.59,119.59,7775.0
2023-03-23 12:00:00,119.59,119.69,118.97,119.12,6463.0,119.59,119.69,118.97,119.12,6463.0
2023-03-23 12:30:00,119.14,119.22,118.72,118.8,7320.0,119.14,119.22,118.72,118.8,7320.0
2023-03-23 13:00:00,118.8,118.94,118.08,118.18,6417.0,118.8,118.94,118.08,118.18,6417.0
2023-03-23 13:30:00,118.3,118.41,118.02,118.04,8829.0,118.3,118.41,118.02,118.04,8829.0
2023-03-23 14:00:00,118.15,118.22,117.08,117.08,6043.0,118.15,118.22,117.08,117.08,6043.0
2023-03-23 14:30:00,117.08,117.21,116.52,116.98,12552.0,117.08,117.21,116.52,116.98,12552.0
2023-03-23 15:00:00,117.08,117.73,116.94,117.29,14527.0,117.08,117.73,116.94,117.29,14527.0
2023-03-23 15:30:00,117.29,118.12,117.12,117.7,77922.0,117.29,118.12,117.12,117.7,77922.0
2023-03-24 09:30:00,116.44,117.23,116.11,117.23,17297.0,116.44,117.23,116.11,117.23,17297.0
2023-03-24 10:00:00,117.4,117.47,116.88,117.41,9181.0,117.4,117.47,116.88,117.41,9181.0
2023-03-24 10:30:00,117.56,117.58,116.88,117.04,10028.0,117.56,117.58,116.88,117.04,10028.0
2023-03-24 11:00:00,117.11,117.46,116.9,117.19,17162.0,117.11,117.46,116.9,117.19,17162.0
2023-03-24 11:30:00,117.19,117.78,117.03,117.63,11505.0,117.19,117.78,117.03,117.63,11505.0
2023-03-24 12:00:00,117.68,117.95,117.36,117.77,9603.0,117.68,117.95,117.36,117.77,9603.0
2023-03-24 12:30:00,117.82,118.27,117.77,118.0,8564.0,117.82,118.27,117.77,118.0,8564.0
2023-03-24 13:00:00,118.0,118.31,117.88,118.08,7732.0,118.0,118.31,117.88,118.08,7732.0
2023-03-24 13:30:00,118.17,118.25,117.62,117.79,8546.0,118.17,118.25,117.62,117.79,8546.0
2023-03-24 14:00:00,117.81,118.08,117.77,118.02,8609.0,117.81,118.08,117.77,118.02,8609.0
2023-03-24 14:30:00,118.05,118.3,118.01,118.09,9581.0,118.05,118.3,118.01,118.09,9581.0
2023-03-24 15:00:00,118.09,118.58,118.06,118.53,12628.0,118.09,118.58,118.06,118.53,12628.0
2023-03-24 15:30:00,118.52,118.6,117.86,118.02,57231.0,118.52,118.6,117.86,118.02,57231.0
2023-03-27 09:30:00,119.29,120.21,119.17,119.53,19481.0,119.29,120.21,119.17,119.53,19481.0
2023-03-27 10:00:00,119.44,119.61,118.59,118.61,10058.0,119.44,119.61,118.59,118.61,10058.0
2023-03-27 10:30:00,118.61,118.89,118.29,118.29,11111.0,118.61,118.89,118.29,118.29,11111.0
2023-03-27 11:00:00,118.35,118.35,118.0,118.1,14331.0,118.35,118.35,118.0,118.1,14331.0
2023-03-27 11:30:00,118.1,118.97,118.06,118.73,9737.0,118.1,118.97,118.06,118.73,9737.0
2023-03-27 12:00:00,118.73,119.44,118.66,119.4,8188.0,118.73,119.44,118.66,119.4,8188.0
2023-03-27 12:30:00,119.54,119.8,119.35,119.77,11668.0,119.54,119.8,119.35,119.77,11668.0
2023-03-27 13:00:00,119.84,120.22,119.81,120.08,8724.0,119.84,120.22,119.81,120.08,8724.0
2023-03-27 13:30:00,120.16,120.21,119.67,119.67,12593.0,120.16,120.21,119.67,119.67,12593.0
2023-03-27 14:00:00,119.67,119.83,119.56,119.67,12095.0,119.67,119.83,119.56,119.67,12095.0
2023-03-27 14:30:00,119.7,120.16,119.69,119.94,10984.0,119.7,120.16,119.69,119.94,10984.0
2023-03-27 15:00:00,120.0,120.07,119.31,119.45,17818.0,120.0,120.07,119.31,119.45,17818.0
2023-03-27 15:30:00,119.4,119.4,118.61,118.81,34421.0,119.4,119.4,118.61,118.81,34421.0
2023-03-28 09:30:00,118.03,118.89,117.44,118.58,20883.0,118.03,118.89,117.44,118.58,20883.0
2023-03-28 10:00:00,118.57,118.88,118.39,118.39,15218.0,118.57,118.88,118.39,118.39,15218.0
2023-03-28 10:30:00,118.45,118.45,117.69,118.07,16395.0,118.45,118.45,117.69,118.07,16395.0
2023-03-28 11:00:00,118.1,118.26,117.76,118.06,30733.0,118.1,118.26,117.76,118.06,30733.0
2023-03-28 11:30:00,118.06,118.66,118.06,118.43,17841.0,118.06,118.66,118.06,118.43,17841.0
2023-03-28 12:00:00,118.44,118.59,118.26,118.26,8279.0,118.44,118.59,118.26,118.26,8279.0
2023-03-28 12:30:00,118.25,118.76,118.17,118.65,9013.0,118.25,118.76,118.17,118.65,9013.0
2023-03-28 13:00:00,118.72,118.74,118.17,118.31,9622.0,118.72,118.74,118.17,118.31,9622.0
2023-03-28 13:30:00,118.34,118.39,117.94,118.06,7636.0,118.34,118.39,117.94,118.06,7636.0
2023-03-28 14:00:00,118.07,118.3,118.07,118.25,15005.0,118.07,118.3,118.07,118.25,15005.0
2023-03-28 14:30:00,118.29,118.36,118.09,118.33,12788.0,118.29,118.36,118.09,118.33,12788.0
2023-03-28 15:00:00,118.37,118.51,118.25,118.33,20825.0,118.37,118.51,118.25,118.33,20825.0
2023-03-28 15:30:00,118.33,118.84,118.17,118.73,41652.0,118.33,118.84,118.17,118.73,41652.0
2023-03-29 09:30:00,119.91,120.84,119.91,120.4,13561.0,119.91,120.84,119.91,120.4,13561.0
2023-03-29 10:00:00,120.4,120.72,120.39,120.45,15856.0,120.4,120.72,120.39,120.45,15856.0
2023-03-29 10:30:00,120.46,120.55,120.14,120.24,10101.0,120.46,120.55,120.14,120.24,10101.0
2023-03-29 11:00:00,120.24,120.36,119.99,120.25,8162.0,120.24,120.36,119.99,120.25,8162.0
2023-03-29 11:30:00,120.3,120.32,119.95,120.03,24774.0,120.3,120.32,119.95,120.03,24774.0
2023-03-29 12:00:00,120.08,120.11,119.99,120.02,15018.0,120.08,120.11,119.99,120.02,15018.0
2023-03-29 12:30:00,120.04,120.1,119.86,119.86,14683.0,120.04,120.1,119.86,119.86,14683.0
2023-03-29 13:00:00,119.86,120.44,119.86,120.23,73640.0,119.86,120.44,119.86,120.23,73640.0
2023-03-29 13:30:00,120.3,120.35,120.13,120.25,12282.0,120.3,120.35,120.13,120.25,12282.0
2023-03-29 14:00:00,120.3,120.33,120.1,120.26,14389.0,120.3,120.33,120.1,120.26,14389.0
2023-03-29 14:30:00,120.24,120.31,120.06,120.26,17132.0,120.24,120.31,120.06,120.26,17132.0
2023-03-29 15:00:00,120.29,120.68,120.15,120.66,24286.0,120.29,120.68,120.15,120.66,24286.0
2023-03-29 15:30:00,120.66,120.91,120.42,120.64,50107.0,120.66,120.91,120.42,120.64,50107.0
2023-03-30 09:30:00,121.57,122.77,121.41,122.59,19409.0,121.57,122.77,121.41,122.59,19409.0
2023-03-30 10:00:00,122.65,123.04,122.54,122.82,21929.0,122.65,123.04,122.54,122.82,21929.0
2023-03-30 10:30:00,122.8,123.34,122.6,122.86,28955.0,122.8,123.34,122.6,122.86,28955.0
2023-03-30 11:00:00,122.92,122.92,122.62,122.75,20079.0,122.92,122.92,122.62,122.75,20079.0
2023-03-30 11:30:00,122.75,122.82,122.61,122.76,17249.0,122.75,122.82,122.61,122.76,17249.0
2023-03-30 12:00:00,122.77,122.8,122.65,122.68,17859.0,122.77,122.8,122.65,122.68,17859.0
2023-03-30 12:30:00,122.63,122.77,122.47,122.61,13563.0,122.63,122.77,122.47,122.61,13563.0
2023-03-30 13:00:00,122.63,122.79,122.54,122.63,14794.0,122.63,122.79,122.54,122.63,14794.0
2023-03-30 13:30:00,122.54,122.78,122.41,122.75,17442.0,122.54,122.78,122.41,122.75,17442.0
2023-03-30 14:00:00,122.75,122.79,122.63,122.71,21452.0,122.75,122.79,122.63,122.71,21452.0
2023-03-30 14:30:00,122.76,122.78,122.56,122.67,24336.0,122.76,122.78,122.56,122.67,24336.0
2023-03-30 15:00:00,122.66,122.67,122.35,122.5,25880.0,122.66,122.67,122.35,122.5,25880.0
2023-03-30 15:30:00,122.51,122.61,122.39,122.47,62057.0,122.51,122.61,122.39,122.47,62057.0
2023-03-31 09:30:00,122.56,123.33,122.56,123.25,54029.0,122.56,123.33,122.56,123.25,54029.0
2023-03-31 10:00:00,123.3,123.62,122.98,123.1,37209.0,123.3,123.62,122.98,123.1,37209.0
2023-03-31 10:30:00,123.08,123.58,123.04,123.46,22147.0,123.08,123.58,123.04,123.46,22147.0
2023-03-31 11:00:00,123.48,123.79,123.19,123.22,77509.0,123.48,123.79,123.19,123.22,77509.0
2023-03-31 11:30:00,123.24,123.34,123.01,123.04,34644.0,123.24,123.34,123.01,123.04,34644.0
2023-03-31 12:00:00,123.01,123.39,123.01,123.21,31522.0,123.01,123.39,123.01,123.21,31522.0
2023-03-31 12:30:00,123.21,123.23,123.09,123.23,17416.0,123.21,123.23,123.09,123.23,17416.0
2023-03-31 13:00:00,123.18,123.27,123.09,123.2,18122.0,123.18,123.27,123.09,123.2,18122.0
2023-03-31 13:30:00,123.2,123.4,123.13,123.31,17539.0,123.2,123.4,123.13,123.31,17539.0
2023-03-31 14:00:00,123.34,123.63,123.28,123.4,19584.0,123.34,123.63,123.28,123.4,19584.0
2023-03-31 14:30:00,123.44,123.44,123.27,123.43,18168.0,123.44,123.44,123.27,123.43,18168.0
2023-03-31 15:00:00,123.42,123.81,123.36,123.67,45849.0,123.42,123.81,123.36,123.67,45849.0
2023-03-31 15:30:00,123.65,124.94,123.61,124.88,77371.0,123.65,124.94,123.61,124.88,77371.0
2023-04-03 09:30:00,124.35,125.32,124.35,124.64,15090.0,124.35,125.32,124.35,124.64,15090.0
2023-04-03 10:00:00,124.68,124.82,124.12,124.81,11016.0,124.68,124.82,124.12,124.81,11016.0
2023-04-03 10:30:00,124.8,124.82,123.78,123.87,9166.0,124.8,124.82,123.78,123.87,9166.0
2023-04-03 11:00:00,123.9,124.01,123.34,123.35,8690.0,123.9,124.01,123.34,123.35,8690.0
2023-04-03 11:30:00,123.3,123.51,123.13,123.5,9491.0,123.3,123.51,123.13,123.5,9491.0
2023-04-03 12:00:00,123.48,123.7,123.39,123.7,7636.0,123.48,123.7,123.39,123.7,7636.0
2023-04-03 12:30:00,123.69,123.82,123.64,123.73,7623.0,123.69,123.82,123.64,123.73,7623.0
2023-04-03 13:00:00,123.65,123.93,123.52,123.53,10560.0,123.65,123.93,123.52,123.53,10560.0
2023-04-03 13:30:00,123.5,123.58,123.32,123.49,8160.0,123.5,123.58,123.32,123.49,8160.0
2023-04-03 14:00:00,123.5,123.89,123.5,123.86,8051.0,123.5,123.89,123.5,123.86,8051.0
2023-04-03 14:30:00,123.81,124.01,123.72,123.94,10680.0,123.81,124.01,123.72,123.94,10680.0
2023-04-03 15:00:00,124.04,124.26,123.92,124.24,13636.0,124.04,124.26,123.92,124.24,13636.0
2023-04-03 15:30:00,124.23,124.33,123.94,124.18,51936.0,124.23,124.33,123.94,124.18,51936.0
2023-04-04 09:30:00,124.41,124.41,123.42,123.44,14350.0,124.41,124.41,123.42,123.44,14350.0
2023-04-04 10:00:00,123.74,123.78,122.2,122.56,9614.0,123.74,123.78,122.2,122.56,9614.0
2023-04-04 10:30:00,122.69,122.91,122.24,122.24,5636.0,122.69,122.91,122.24,122.24,5636.0
2023-04-04 11:00:00,122.21,122.23,121.62,121.93,5806.0,122.21,122.23,121.62,121.93,5806.0
2023-04-04 11:30:00,121.93,121.93,121.16,121.18,7862.0,121.93,121.93,121.16,121.18,7862.0
2023-04-04 12:00:00,121.25,121.3,120.96,121.25,6296.0,121.25,121.3,120.96,121.25,6296.0
2023-04-04 12:30:00,121.24,121.25,121.03,121.18,5750.0,121.24,121.25,121.03,121.18,5750.0
2023-04-04 13:00:00,121.1,121.62,121.06,121.51,7535.0,121.1,121.62,121.06,121.51,7535.0
2023-04-04 13:30:00,121.58,121.63,121.15,121.18,6192.0,121.58,121.63,121.15,121.18,6192.0
2023-04-04 14:00:00,121.15,121.31,120.84,120.85,7501.0,121.15,121.31,120.84,120.85,7501.0
2023-04-04 14:30:00,120.77,121.03,120.62,120.68,7316.0,120.77,121.03,120.62,120.68,7316.0
2023-04-04 15:00:00,120.68,120.89,120.52,120.53,8176.0,120.68,120.89,120.52,120.53,8176.0
2023-04-04 15:30:00,120.53,120.83,120.04,120.34,57374.0,120.53,120.83,120.04,120.34,57374.0
2023-04-05 09:30:00,119.67,120.04,119.44,120.03,7530.0,119.67,120.04,119.44,120.03,7530.0
2023-04-05 10:00:00,120.23,120.31,119.65,119.74,7576.0,120.23,120.31,119.65,119.74,7576.0
2023-04-05 10:30:00,119.74,120.1,119.35,119.45,11826.0,119.74,120.1,119.35,119.45,11826.0
2023-04-05 11:00:00,119.38,119.38,119.06,119.19,9605.0,119.38,119.38,119.06,119.19,9605.0
2023-04-05 11:30:00,119.22,119.41,119.1,119.13,7454.0,119.22,119.41,119.1,119.13,7454.0
2023-04-05 12:00:00,119.17,119.34,118.76,118.91,10719.0,119.17,119.34,118.76,118.91,10719.0
2023-04-05 12:30:00,118.81,118.97,118.71,118.77,6922.0,118.81,118.97,118.71,118.77,6922.0
2023-04-05 13:00:00,118.81,119.33,118.79,119.3,6236.0,118.81,119.33,118.79,119.3,6236.0
2023-04-05 13:30:00,119.3,119.3,118.93,119.24,8902.0,119.3,119.3,118.93,119.24,8902.0
2023-04-05 14:00:00,119.24,119.43,119.19,119.23,7031.0,119.24,119.43,119.19,119.23,7031.0
2023-04-05 14:30:00,119.27,119.35,119.15,119.34,12294.0,119.27,119.35,119.15,119.34,12294.0
2023-04-05 15:00:00,119.38,119.46,119.19,119.42,10250.0,119.38,119.46,119.19,119.42,10250.0
2023-04-05 15:30:00,119.42,119.8,119.41,119.67,23881.0,119.42,119.8,119.41,119.67,23881.0
2023-04-06 09:30:00,118.0,118.05,116.56,117.35,45900.0,118.0,118.05,116.56,117.35,45900.0
2023-04-06 10:00:00,117.47,117.84,117.09,117.12,17973.0,117.47,117.84,117.09,117.12,17973.0
2023-04-06 10:30:00,117.02,117.17,116.69,116.8,7155.0,117.02,117.17,116.69,116.8,7155.0
2023-04-06 11:00:00,116.82,117.02,116.65,116.7,12688.0,116.82,117.02,116.65,116.7,12688.0
2023-04-06 11:30:00,116.64,116.64,116.21,116.45,13569.0,116.64,116.64,116.21,116.45,13569.0
2023-04-06 12:00:00,116.52,116.84,116.39,116.71,5739.0,116.52,116.84,116.39,116.71,5739.0
2023-04-06 12:30:00,116.75,117.04,116.49,116.51,8903.0,116.75,117.04,116.49,116.51,8903.0
2023-04-06 13:00:00,116.5,116.64,116.19,116.43,8936.0,116.5,116.64,116.19,116.43,8936.0
2023-04-06 13:30:00,116.47,116.8,116.44,116.56,10230.0,116.47,116.8,116.44,116.56,10230.0
2023-04-06 14:00:00,116.58,116.78,116.51,116.78,4768.0,116.58,116.78,116.51,116.78,4768.0
2023-04-06 14:30:00,116.81,117.06,116.62,116.63,11615.0,116.81,117.06,116.62,116.63,11615.0
2023-04-06 15:00:00,116.6,116.6,116.04,116.11,18042.0,116.6,116.6,116.04,116.11,18042.0
2023-04-06 15:30:00,116.14,116.24,115.69,115.72,73833.0,116.14,116.24,115.69,115.72,73833.0
2023-04-10 09:30:00,115.35,117.16,115.02,116.25,9890.0,115.35,117.16,115.02,116.25,9890.0
2023-04-10 10:00:00,116.48,117.43,116.48,117.17,6556.0,116.48,117.43,116.48,117.17,6556.0
2023-04-10 10:30:00,117.27,117.61,117.23,117.23,6895.0,117.27,117.61,117.23,117.23,6895.0
2023-04-10 11:00:00,117.34,117.72,117.34,117.65,5567.0,117.34,117.72,117.34,117.65,5567.0
2023-04-10 11:30:00,117.65,117.68,117.1,117.1,4625.0,117.65,117.68,117.1,117.1,4625.0
2023-04-10 12:00:00,117.12,117.25,116.91,117.25,4580.0,117.12,117.25,116.91,117.25,4580.0
2023-04-10 12:30:00,117.3,117.97,117.26,117.95,7969.0,117.3,117.97,117.26,117.95,7969.0
2023-04-10 13:00:00,117.93,117.98,117.74,117.75,2516.0,117.93,117.98,117.74,117.75,2516.0
2023-04-10 13:30:00,117.81,117.89,117.66,117.66,7316.0,117.81,117.89,117.66,117.66,7316.0
2023-04-10 14:00:00,117.62,117.89,117.61,117.75,3645.0,117.62,117.89,117.61,117.75,3645.0
2023-04-10 14:30:00,117.83,118.0,117.73,117.95,3474.0,117.83,118.0,117.73,117.95,3474.0
2023-04-10 15:00:00,118.0,118.07,117.63,117.77,9752.0,118.0,118.07,117.63,117.77,9752.0
2023-04-10 15:30:00,117.81,118.05,117.63,118.05,35731.0,117.81,118.05,117.63,118.05,35731.0
2023-04-11 09:30:00,118.49,119.11,118.43,118.72,8009.0,118.49,119.11,118.43,118.72,8009.0
2023-04-11 10:00:00,118.67,118.99,118.4,118.51,8952.0,118.67,118.99,118.4,118.51,8952.0
2023-04-11 10:30:00,118.6,118.65,118.21,118.41,17160.0,118.6,118.65,118.21,118.41,17160.0
2023-04-11 11:00:00,118.47,118.58,118.46,118.58,5458.0,118.47,118.58,118.46,118.58,5458.0
2023-04-11 11:30:00,118.5,118.91,118.5,118.91,3941.0,118.5,118.91,118.5,118.91,3941.0
2023-04-11 12:00:00,118.87,119.1,118.84,118.99,4962.0,118.87,119.1,118.84,118.99,4962.0
2023-04-11 12:30:00,119.02,119.14,118.82,118.97,5567.0,119.02,119.14,118.82,118.97,5567.0
2023-04-11 13:00:00,119.0,119.0,118.63,118.81,4039.0,119.0,119.0,118.63,118.81,4039.0
2023-04-11 13:30:00,118.74,118.83,118.57,118.83,5317.0,118.74,118.83,118.57,118.83,5317.0
2023-04-11 14:00:00,118.88,118.98,118.68,118.97,8709.0,118.88,118.98,118.68,118.97,8709.0
2023-04-11 14:30:00,118.94,119.03,118.68,118.79,7811.0,118.94,119.03,118.68,118.79,7811.0
2023-04-11 15:00:00,118.8,118.83,118.61,118.79,6561.0,118.8,118.83,118.61,118.79,6561.0
2023-04-11 15:30:00,118.81,119.01,118.14,118.77,196135.0,118.81,119.01,118.14,118.77,196135.0
2023-04-12 09:30:00,119.86,119.86,118.64,118.88,5880.0,119.86,119.86,118.64,118.88,5880.0
2023-04-12 10:00:00,119.19,119.31,118.86,119.1,4120.0,119.19,119.31,118.86,119.1,4120.0
2023-04-12 10:30:00,118.96,119.14,118.66,118.99,7904.0,118.96,119.14,118.66,118.99,7904.0
2023-04-12 11:00:00,118.96,119.12,118.71,119.12,7548.0,118.96,119.12,118.71,119.12,7548.0
2023-04-12 11:30:00,119.21,119.29,118.95,119.2,6280.0,119.21,119.29,118.95,119.2,6280.0
2023-04-12 12:00:00,119.2,119.26,118.95,119.22,9899.0,119.2,119.26,118.95,119.22,9899.0
2023-04-12 12:30:00,119.21,119.24,119.03,119.06,4037.0,119.21,119.24,119.03,119.06,4037.0
2023-04-12 13:00:00,119.08,119.29,118.97,119.06,7868.0,119.08,119.29,118.97,119.06,7868.0
2023-04-12 13:30:00,119.06,119.06,118.55,118.61,10756.0,119.06,119.06,118.55,118.61,10756.0
2023-04-12 14:00:00,118.66,119.13,118.59,118.75,29147.0,118.66,119.13,118.59,118.75,29147.0
2023-04-12 14:30:00,118.74,118.86,118.33,118.54,16561.0,118.74,118.86,118.33,118.54,16561.0
2023-04-12 15:00:00,118.51,118.51,117.94,117.96,7888.0,118.51,118.51,117.94,117.96,7888.0
2023-04-12 15:30:00,117.95,118.43,117.94,118.41,75421.0,117.95,118.43,117.94,118.41,75421.0
2023-04-13 09:30:00,118.83,119.07,117.69,117.7,13921.0,118.83,119.07,117.69,117.7,13921.0
2023-04-13 10:00:00,117.69,118.19,117.38,118.09,6430.0,117.69,118.19,117.38,118.09,6430.0
2023-04-13 10:30:00,118.13,118.22,117.77,117.77,4598.0,118.13,118.22,117.77,117.77,4598.0
2023-04-13 11:00:00,117.82,117.94,117.79,117.85,3803.0,117.82,117.94,117.79,117.85,3803.0
2023-04-13 11:30:00,117.92,118.07,117.8,118.03,5641.0,117.92,118.07,117.8,118.03,5641.0
2023-04-13 12:00:00,118.09,118.56,118.09,118.37,5122.0,118.09,118.56,118.09,118.37,5122.0
2023-04-13 12:30:00,118.45,118.68,118.34,118.64,6100.0,118.45,118.68,118.34,118.64,6100.0
2023-04-13 13:00:00,118.69,118.91,118.61,118.78,4715.0,118.69,118.91,118.61,118.78,4715.0
2023-04-13 13:30:00,118.78,118.9,118.66,118.81,4748.0,118.78,118.9,118.66,118.81,4748.0
2023-04-13 14:00:00,118.85,119.24,118.79,119.06,5255.0,118.85,119.24,118.79,119.06,5255.0
2023-04-13 14:30:00,119.12,119.34,119.1,119.34,6610.0,119.12,119.34,119.1,119.34,6610.0
2023-04-13 15:00:00,119.35,119.35,119.14,119.3,8785.0,119.35,119.35,119.14,119.3,8785.0
2023-04-13 15:30:00,119.37,119.37,118.93,119.19,27263.0,119.37,119.37,118.93,119.19,27263.0
2023-04-14 09:30:00,119.02,120.35,119.01,120.35,14666.0,119.02,120.35,119.01,120.35,14666.0
2023-04-14 10:00:00,120.2,120.55,119.36,119.36,13769.0,120.2,120.55,119.36,119.36,13769.0
2023-04-14 10:30:00,119.49,119.57,118.76,118.97,5817.0,119.49,119.57,118.76,118.97,5817.0
2023-04-14 11:00:00,118.84,118.94,118.57,118.65,5507.0,118.84,118.94,118.57,118.65,5507.0
2023-04-14 11:30:00,118.66,118.82,118.55,118.79,8579.0,118.66,118.82,118.55,118.79,8579.0
2023-04-14 12:00:00,118.73,118.74,118.28,118.29,33242.0,118.73,118.74,118.28,118.29,33242.0
2023-04-14 12:30:00,118.32,118.74,118.24,118.46,18861.0,118.32,118.74,118.24,118.46,18861.0
2023-04-14 13:00:00,118.51,118.66,118.33,118.35,9149.0,118.51,118.66,118.33,118.35,9149.0
2023-04-14 13:30:00,118.35,118.46,118.09,118.09,11837.0,118.35,118.46,118.09,118.09,11837.0
2023-04-14 14:00:00,118.12,118.78,118.08,118.78,5814.0,118.12,118.78,118.08,118.78,5814.0
2023-04-14 14:30:00,118.76,118.98,118.64,118.71,7109.0,118.76,118.98,118.64,118.71,7109.0
2023-04-14 15:00:00,118.74,118.96,118.42,118.94,10272.0,118.74,118.96,118.42,118.94,10272.0
2023-04-14 15:30:00,118.98,119.46,118.97,119.13,41035.0,118.98,119.46,118.97,119.13,41035.0
2023-04-17 09:30:00,119.01,119.38,118.52,119.02,11402.0,119.01,119.38,118.52,119.02,11402.0
2023-04-17 10:00:00,119.2,119.44,119.2,119.41,3044.0,119.2,119.44,119.2,119.41,3044.0
2023-04-17 10:30:00,119.45,119.61,119.06,119.32,3929.0,119.45,119.61,119.06,119.32,3929.0
2023-04-17 11:00:00,119.35,119.37,118.89,118.89,6361.0,119.35,119.37,118.89,118.89,6361.0
2023-04-17 11:30:00,118.95,119.05,118.47,118.52,32754.0,118.95,119.05,118.47,118.52,32754.0
2023-04-17 12:00:00,118.53,118.67,118.4,118.63,5376.0,118.53,118.67,118.4,118.63,5376.0
2023-04-17 12:30:00,118.66,118.85,118.57,118.58,3523.0,118.66,118.85,118.57,118.58,3523.0
2023-04-17 13:00:00,118.58,118.66,118.38,118.43,5563.0,118.58,118.66,118.38,118.43,5563.0
2023-04-17 13:30:00,118.46,118.58,118.3,118.3,3954.0,118.46,118.58,118.3,118.3,3954.0
2023-04-17 14:00:00,118.3,118.46,118.21,118.42,6918.0,118.3,118.46,118.21,118.42,6918.0
2023-04-17 14:30:00,118.47,119.01,118.47,118.98,6556.0,118.47,119.01,118.47,118.98,6556.0
2023-04-17 15:00:00,119.02,119.32,119.01,119.24,8330.0,119.02,119.32,119.01,119.24,8330.0
2023-04-17 15:30:00,119.24,119.25,118.96,119.0,48760.0,119.24,119.25,118.96,119.0,48760.0
2023-04-18 09:30:00,119.67,120.05,118.33,118.51,17511.0,119.67,120.05,118.33,118.51,17511.0
2023-04-18 10:00:00,118.7,118.83,118.14,118.6,15990.0,118.7,118.83,118.14,118.6,15990.0
2023-04-18 10:30:00,118.32,118.54,118.16,118.32,9419.0,118.32,118.54,118.16,118.32,9419.0
2023-04-18 11:00:00,118.42,118.7,118.33,118.48,5913.0,118.42,118.7,118.33,118.48,5913.0
2023-04-18 11:30:00,118.48,118.53,118.05,118.06,6488.0,118.48,118.53,118.05,118.06,6488.0
2023-04-18 12:00:00,118.06,118.15,117.88,118.04,13372.0,118.06,118.15,117.88,118.04,13372.0
2023-04-18 12:30:00,118.02,118.02,117.26,117.27,11378.0,118.02,118.02,117.26,117.27,11378.0
2023-04-18 13:00:00,117.27,117.64,117.19,117.64,5394.0,117.27,117.64,117.19,117.64,5394.0
2023-04-18 13:30:00,117.64,117.96,117.62,117.77,2648.0,117.64,117.96,117.62,117.77,2648.0
2023-04-18 14:00:00,117.75,117.75,117.23,117.53,7796.0,117.75,117.75,117.23,117.53,7796.0
2023-04-18 14:30:00,117.53,117.56,117.28,117.56,3618.0,117.53,117.56,117.28,117.56,3618.0
2023-04-18 15:00:00,117.56,118.08,117.52,117.93,5977.0,117.56,118.08,117.52,117.93,5977.0
2023-04-18 15:30:00,117.91,117.99,117.68,117.78,22551.0,117.91,117.99,117.68,117.78,22551.0
2023-04-19 09:30:00,115.83,115.83,112.46,113.52,92686.0,115.83,115.83,112.46,113.52,92686.0
2023-04-19 10:00:00,113.55,114.91,113.55,114.83,23265.0,113.55,114.91,113.55,114.83,23265.0
2023-04-19 10:30:00,114.79,115.36,114.75,115.14,27162.0,114.79,115.36,114.75,115.14,27162.0
2023-04-19 11:00:00,115.14,115.15,114.45,114.61,43432.0,115.14,115.15,114.45,114.61,43432.0
2023-04-19 11:30:00,114.49,114.49,113.6,113.92,17553.0,114.49,114.49,113.6,113.92,17553.0
2023-04-19 12:00:00,113.92,114.2,113.61,114.2,11519.0,113.92,114.2,113.61,114.2,11519.0
2023-04-19 12:30:00,114.2,114.35,114.05,114.34,6685.0,114.2,114.35,114.05,114.34,6685.0
2023-04-19 13:00:00,114.34,114.46,113.78,113.86,13459.0,114.34,114.46,113.78,113.86,13459.0
2023-04-19 13:30:00,113.91,114.05,113.75,114.04,6556.0,113.91,114.05,113.75,114.04,6556.0
2023-04-19 14:00:00,114.1,114.26,114.07,114.24,8332.0,114.1,114.26,114.07,114.24,8332.0
2023-04-19 14:30:00,114.26,114.36,114.14,114.36,7928.0,114.26,114.36,114.14,114.36,7928.0
2023-04-19 15:00:00,114.37,114.44,114.02,114.2,14437.0,114.37,114.44,114.02,114.2,14437.0
2023-04-19 15:30:00,114.12,114.14,113.56,113.86,51600.0,114.12,114.14,113.56,113.86,51600.0
2023-04-20 09:30:00,112.91,113.46,112.63,112.83,26726.0,112.91,113.46,112.63,112.83,26726.0
2023-04-20 10:00:00,112.84,113.15,112.75,112.96,26598.0,112.84,113.15,112.75,112.96,26598.0
2023-04-20 10:30:00,112.96,112.97,112.62,112.65,12462.0,112.96,112.97,112.62,112.65,12462.0
2023-04-20 11:00:00,112.78,112.97,112.61,112.94,15742.0,112.78,112.97,112.61,112.94,15742.0
2023-04-20 11:30:00,112.93,113.01,112.82,112.95,15246.0,112.93,113.01,112.82,112.95,15246.0
2023-04-20 12:00:00,112.95,113.01,112.85,112.88,13304.0,112.95,113.01,112.85,112.88,13304.0
2023-04-20 12:30:00,112.89,113.09,112.44,112.94,29520.0,112.89,113.09,112.44,112.94,29520.0
2023-04-20 13:00:00,112.98,113.8,112.91,113.79,41441.0,112.98,113.8,112.91,113.79,41441.0
2023-04-20 13:30:00,113.85,114.0,113.29,113.31,14036.0,113.85,114.0,113.29,113.31,14036.0
2023-04-20 14:00:00,113.23,113.23,112.79,112.96,8702.0,113.23,113.23,112.79,112.96,8702.0
2023-04-20 14:30:00,112.92,112.95,112.41,112.7,10793.0,112.92,112.95,112.41,112.7,10793.0
2023-04-20 15:00:00,112.74,112.85,112.21,112.21,14977.0,112.74,112.85,112.21,112.21,14977.0
2023-04-20 15:30:00,112.29,112.89,112.19,112.87,66189.0,112.29,112.89,112.19,112.87,66189.0
2023-04-21 09:30:00,112.98,112.98,111.7,111.72,21537.0,112.98,112.98,111.7,111.72,21537.0
2023-04-21 10:00:00,111.57,112.06,111.19,111.93,17219.0,111.57,112.06,111.19,111.93,17219.0
2023-04-21 10:30:00,111.83,111.83,110.59,110.81,12120.0,111.83,111.83,110.59,110.81,12120.0
2023-04-21 11:00:00,110.92,111.29,110.87,111.19,9630.0,110.92,111.29,110.87,111.19,9630.0
2023-04-21 11:30:00,111.19,111.35,110.82,111.05,11042.0,111.19,111.35,110.82,111.05,11042.0
2023-04-21 12:00:00,111.05,111.16,110.9,110.98,9798.0,111.05,111.16,110.9,110.98,9798.0
2023-04-21 12:30:00,110.91,111.36,110.82,111.34,9282.0,110.91,111.36,110.82,111.34,9282.0
2023-04-21 13:00:00,111.32,111.46,111.2,111.4,8863.0,111.32,111.46,111.2,111.4,8863.0
2023-04-21 13:30:00,111.47,111.71,111.37,111.57,7769.0,111.47,111.71,111.37,111.57,7769.0
2023-04-21 14:00:00,111.57,111.74,111.57,111.61,8222.0,111.57,111.74,111.57,111.61,8222.0
2023-04-21 14:30:00,111.7,111.78,111.36,111.58,9557.0,111.7,111.78,111.36,111.58,9557.0
2023-04-21 15:00:00,111.58,111.58,111.41,111.47,8291.0,111.58,111.58,111.41,111.47,8291.0
2023-04-21 15:30:00,111.48,112.02,111.47,112.01,47236.0,111.48,112.02,111.47,112.01,47236.0
2023-04-24 09:30:00,111.56,112.63,111.56,112.18,9018.0,111.56,112.63,111.56,112.18,9018.0
2023-04-24 10:00:00,112.17,112.87,112.16,112.86,13442.0,112.17,112.87,112.16,112.86,13442.0
2023-04-24 10:30:00,112.95,112.98,111.82,112.12,23204.0,112.95,112.98,111.82,112.12,23204.0
2023-04-24 11:00:00,112.08,112.16,111.66,111.76,10716.0,112.08,112.16,111.66,111.76,10716.0
2023-04-24 11:30:00,111.83,111.99,111.59,111.66,6753.0,111.83,111.99,111.59,111.66,6753.0
2023-04-24 12:00:00,111.7,112.16,111.7,112.08,7567.0,111.7,112.16,111.7,112.08,7567.0
2023-04-24 12:30:00,112.08,112.35,112.04,112.35,5651.0,112.08,112.35,112.04,112.35,5651.0
2023-04-24 13:00:00,112.4,112.62,112.3,112.61,6295.0,112.4,112.62,112.3,112.61,6295.0
2023-04-24 13:30:00,112.62,112.69,112.54,112.61,4618.0,112.62,112.69,112.54,112.61,4618.0
2023-04-24 14:00:00,112.68,112.75,112.46,112.51,7211.0,112.68,112.75,112.46,112.51,7211.0
2023-04-24 14:30:00,112.47,112.62,112.32,112.55,8957.0,112.47,112.62,112.32,112.55,8957.0
2023-04-24 15:00:00,112.56,112.73,112.44,112.64,11659.0,112.56,112.73,112.44,112.64,11659.0
2023-04-24 15:30:00,112.6,113.19,112.44,112.93,74538.0,112.6,113.19,112.44,112.93,74538.0
2023-04-25 09:30:00,112.32,112.62,111.7,112.01,17475.0,112.32,112.62,111.7,112.01,17475.0
2023-04-25 10:00:00,112.09,112.26,111.79,112.23,8386.0,112.09,112.26,111.79,112.23,8386.0
2023-04-25 10:30:00,112.23,112.23,111.73,112.12,15345.0,112.23,112.23,111.73,112.12,15345.0
2023-04-25 11:00:00,112.13,112.14,111.75,111.85,8215.0,112.13,112.14,111.75,111.85,8215.0
2023-04-25 11:30:00,111.85,112.02,111.63,111.84,24931.0,111.85,112.02,111.63,111.84,24931.0
2023-04-25 12:00:00,111.8,111.91,111.65,111.83,22938.0,111.8,111.91,111.65,111.83,22938.0
2023-04-25 12:30:00,111.79,112.19,111.71,112.19,7404.0,111.79,112.19,111.71,112.19,7404.0
2023-04-25 13:00:00,112.21,112.34,111.67,111.91,10290.0,112.21,112.34,111.67,111.91,10290.0
2023-04-25 13:30:00,111.91,111.96,111.64,111.75,13855.0,111.91,111.96,111.64,111.75,13855.0
2023-04-25 14:00:00,111.74,112.03,111.64,112.03,12491.0,111.74,112.03,111.64,112.03,12491.0
2023-04-25 14:30:00,112.03,112.04,111.43,111.47,20348.0,112.03,112.04,111.43,111.47,20348.0
2023-04-25 15:00:00,111.51,111.75,111.2,111.45,18359.0,111.51,111.75,111.2,111.45,18359.0
2023-04-25 15:30:00,111.51,111.55,110.84,111.37,106663.0,111.51,111.55,110.84,111.37,106663.0
2023-04-26 09:30:00,111.08,112.07,111.08,111.75,9345.0,111.08,112.07,111.08,111.75,9345.0
2023-04-26 10:00:00,111.68,112.29,111.6,111.98,7554.0,111.68,112.29,111.6,111.98,7554.0
2023-04-26 10:30:00,111.92,112.62,111.76,112.62,7029.0,111.92,112.62,111.76,112.62,7029.0
2023-04-26 11:00:00,112.6,112.78,112.55,112.62,5520.0,112.6,112.78,112.55,112.62,5520.0
2023-04-26 11:30:00,112.62,112.66,112.32,112.4,7517.0,112.62,112.66,112.32,112.4,7517.0
2023-04-26 12:00:00,112.44,112.52,112.17,112.2,4263.0,112.44,112.52,112.17,112.2,4263.0
2023-04-26 12:30:00,112.17,112.41,112.09,112.32,5784.0,112.17,112.41,112.09,112.32,5784.0
2023-04-26 13:00:00,112.39,112.42,112.16,112.26,5807.0,112.39,112.42,112.16,112.26,5807.0
2023-04-26 13:30:00,112.22,112.23,111.7,112.15,20400.0,112.22,112.23,111.7,112.15,20400.0
2023-04-26 14:00:00,112.1,112.1,111.79,112.04,5059.0,112.1,112.1,111.79,112.04,5059.0
2023-04-26 14:30:00,112.07,112.09,111.58,111.7,5801.0,112.07,112.09,111.58,111.7,5801.0
2023-04-26 15:00:00,111.67,111.84,111.59,111.71,10200.0,111.67,111.84,111.59,111.71,10200.0
2023-04-26 15:30:00,111.71,111.88,111.5,111.64,67684.0,111.71,111.88,111.5,111.64,67684.0
2023-04-27 09:30:00,111.5,111.63,110.46,111.16,13811.0,111.5,111.63,110.46,111.16,13811.0
2023-04-27 10:00:00,111.07,111.07,110.02,110.39,14586.0,111.07,111.07,110.02,110.39,14586.0
2023-04-27 10:30:00,110.41,110.63,110.12,110.38,22462.0,110.41,110.63,110.12,110.38,22462.0
2023-04-27 11:00:00,110.35,110.85,110.06,110.83,6418.0,110.35,110.85,110.06,110.83,6418.0
2023-04-27 11:30:00,110.94,111.02,110.67,110.97,7648.0,110.94,111.02,110.67,110.97,7648.0
2023-04-27 12:00:00,110.98,111.59,110.97,111.48,8231.0,110.98,111.59,110.97,111.48,8231.0
2023-04-27 12:30:00,111.5,111.59,111.37,111.54,5568.0,111.5,111.59,111.37,111.54,5568.0
2023-04-27 13:00:00,111.62,111.8,111.49,111.7,6396.0,111.62,111.8,111.49,111.7,6396.0
2023-04-27 13:30:00,111.72,112.12,111.7,111.9,6338.0,111.72,112.12,111.7,111.9,6338.0
2023-04-27 14:00:00,111.86,112.05,111.77,111.94,10509.0,111.86,112.05,111.77,111.94,10509.0
2023-04-27 14:30:00,112.04,112.25,112.01,112.25,14259.0,112.04,112.25,112.01,112.25,14259.0
2023-04-27 15:00:00,112.27,112.34,112.11,112.3,13419.0,112.27,112.34,112.11,112.3,13419.0
2023-04-27 15:30:00,112.32,112.46,112.13,112.31,54054.0,112.32,112.46,112.13,112.31,54054.0
2023-04-28 09:30:00,112.25,113.03,112.25,112.74,9935.0,112.25,113.03,112.25,112.74,9935.0
2023-04-28 10:00:00,112.55,113.66,112.55,113.38,7729.0,112.55,113.66,112.55,113.38,7729.0
2023-04-28 10:30:00,113.4,113.51,112.87,112.88,12304.0,113.4,113.51,112.87,112.88,12304.0
2023-04-28 11:00:00,113.08,113.49,112.87,113.42,8519.0,113.08,113.49,112.87,113.42,8519.0
2023-04-28 11:30:00,113.58,113.82,113.5,113.72,6757.0,113.58,113.82,113.5,113.72,6757.0
2023-04-28 12:00:00,113.72,113.88,113.56,113.84,5713.0,113.72,113.88,113.56,113.84,5713.0
2023-04-28 12:30:00,113.86,113.92,113.61,113.69,4663.0,113.86,113.92,113.61,113.69,4663.0
2023-04-28 13:00:00,113.72,113.86,113.55,113.72,7989.0,113.72,113.86,113.55,113.72,7989.0
2023-04-28 13:30:00,113.79,113.83,113.36,113.48,4468.0,113.79,113.83,113.36,113.48,4468.0
2023-04-28 14:00:00,113.5,113.71,113.48,113.52,4606.0,113.5,113.71,113.48,113.52,4606.0
2023-04-28 14:30:00,113.53,113.62,113.17,113.48,9570.0,113.53,113.62,113.17,113.48,9570.0
2023-04-28 15:00:00,113.51,113.96,113.51,113.87,18053.0,113.51,113.96,113.51,113.87,18053.0
2023-04-28 15:30:00,113.9,114.47,113.86,114.46,74028.0,113.9,114.47,113.86,114.46,74028.0
2023-05-01 09:30:00,114.08,115.78,114.08,115.57,9072.0,114.08,115.78,114.08,115.57,9072.0
2023-05-01 10:00:00,115.26,116.01,115.21,115.43,7957.0,115.26,116.01,115.21,115.43,7957.0
2023-05-01 10:30:00,115.5,116.3,115.5,116.1,7254.0,115.5,116.3,115.5,116.1,7254.0
2023-05-01 11:00:00,116.05,116.05,115.45,115.64,8135.0,116.05,116.05,115.45,115.64,8135.0
2023-05-01 11:30:00,115.66,115.71,115.43,115.56,11363.0,115.66,115.71,115.43,115.56,11363.0
2023-05-01 12:00:00,115.59,115.84,115.59,115.84,7660.0,115.59,115.84,115.59,115.84,7660.0
2023-05-01 12:30:00,115.86,115.87,115.31,115.32,6400.0,115.86,115.87,115.31,115.32,6400.0
2023-05-01 13:00:00,115.38,115.52,115.34,115.41,8782.0,115.38,115.52,115.34,115.41,8782.0
2023-05-01 13:30:00,115.39,115.61,115.22,115.4,8969.0,115.39,115.61,115.22,115.4,8969.0
2023-05-01 14:00:00,115.44,115.49,115.33,115.35,5859.0,115.44,115.49,115.33,115.35,5859.0
2023-05-01 14:30:00,115.36,115.42,115.15,115.32,8917.0,115.36,115.42,115.15,115.32,8917.0
2023-05-01 15:00:00,115.34,115.51,115.21,115.21,8184.0,115.34,115.51,115.21,115.21,8184.0
2023-05-01 15:30:00,115.19,115.62,115.04,115.26,35126.0,115.19,115.62,115.04,115.26,35126.0
2023-05-02 09:30:00,114.81,115.76,114.8,115.39,11938.0,114.81,115.76,114.8,115.39,11938.0
2023-05-02 10:00:00,115.28,115.28,113.5,113.71,12151.0,115.28,115.28,113.5,113.71,12151.0
2023-05-02 10:30:00,113.69,113.69,112.59,112.59,20455.0,113.69,113.69,112.59,112.59,20455.0
2023-05-02 11:00:00,112.58,112.91,112.32,112.67,14054.0,112.58,112.91,112.32,112.67,14054.0
2023-05-02 11:30:00,112.71,113.34,112.55,113.33,11325.0,112.71,113.34,112.55,113.33,11325.0
2023-05-02 12:00:00,113.41,113.76,113.13,113.63,11031.0,113.41,113.76,113.13,113.63,11031.0
2023-05-02 12:30:00,113.6,114.1,113.59,114.03,8463.0,113.6,114.1,113.59,114.03,8463.0
2023-05-02 13:00:00,114.06,114.32,114.01,114.25,8464.0,114.06,114.32,114.01,114.25,8464.0
2023-05-02 13:30:00,114.24,114.58,114.14,114.39,10050.0,114.24,114.58,114.14,114.39,10050.0
2023-05-02 14:00:00,114.36,114.37,113.97,114.08,9639.0,114.36,114.37,113.97,114.08,9639.0
2023-05-02 14:30:00,114.1,114.51,113.96,114.44,12783.0,114.1,114.51,113.96,114.44,12783.0
2023-05-02 15:00:00,114.44,114.84,114.25,114.78,15955.0,114.44,114.84,114.25,114.78,15955.0
2023-05-02 15:30:00,114.76,114.97,114.39,114.73,65781.0,114.76,114.97,114.39,114.73,65781.0
2023-05-03 09:30:00,115.29,116.19,115.17,116.19,12076.0,115.29,116.19,115.17,116.19,12076.0
2023-05-03 10:00:00,116.31,116.31,115.44,115.64,12028.0,116.31,116.31,115.44,115.64,12028.0
2023-05-03 10:30:00,115.54,115.76,115.01,115.35,7886.0,115.54,115.76,115.01,115.35,7886.0
2023-05-03 11:00:00,115.4,115.4,115.1,115.22,6727.0,115.4,115.4,115.1,115.22,6727.0
2023-05-03 11:30:00,115.22,115.46,115.1,115.46,8006.0,115.22,115.46,115.1,115.46,8006.0
2023-05-03 12:00:00,115.6,115.88,115.51,115.67,9749.0,115.6,115.88,115.51,115.67,9749.0
2023-05-03 12:30:00,115.68,116.49,115.62,116.48,13015.0,115.68,116.49,115.62,116.48,13015.0
2023-05-03 13:00:00,116.36,116.42,116.03,116.42,11662.0,116.36,116.42,116.03,116.42,11662.0
2023-05-03 13:30:00,116.55,116.86,116.53,116.72,20052.0,116.55,116.86,116.53,116.72,20052.0
2023-05-03 14:00:00,116.69,117.63,116.51,117.26,29659.0,116.69,117.63,116.51,117.26,29659.0
2023-05-03 14:30:00,117.3,117.62,116.57,117.52,27205.0,117.3,117.62,116.57,117.52,27205.0
2023-05-03 15:00:00,117.52,117.68,116.07,116.27,35782.0,117.52,117.68,116.07,116.27,35782.0
2023-05-03 15:30:00,116.16,116.39,115.78,115.86,107422.0,116.16,116.39,115.78,115.86,107422.0
2023-05-04 09:30:00,116.24,121.09,114.28,119.68,52146.0,116.24,121.09,114.28,119.68,52146.0
2023-05-04 10:00:00,119.81,123.3,119.31,121.83,25752.0,119.81,123.3,119.31,121.83,25752.0
2023-05-04 10:30:00,121.75,122.93,121.42,121.87,25522.0,121.75,122.93,121.42,121.87,25522.0
2023-05-04 11:00:00,122.05,123.42,122.05,122.57,17693.0,122.05,123.42,122.05,122.57,17693.0
2023-05-04 11:30:00,122.56,122.56,120.56,121.0,25065.0,122.56,122.56,120.56,121.0,25065.0
2023-05-04 12:00:00,121.0,121.56,120.82,121.42,31642.0,121.0,121.56,120.82,121.42,31642.0
2023-05-04 12:30:00,121.5,121.52,120.77,121.32,16296.0,121.5,121.52,120.77,121.32,16296.0
2023-05-04 13:00:00,121.32,121.75,121.01,121.6,22343.0,121.32,121.75,121.01,121.6,22343.0
2023-05-04 13:30:00,121.57,121.66,119.71,119.8,22011.0,121.57,121.66,119.71,119.8,22011.0
2023-05-04 14:00:00,119.54,119.88,119.12,119.12,9802.0,119.54,119.88,119.12,119.12,9802.0
2023-05-04 14:30:00,119.14,119.3,118.57,119.26,17312.0,119.14,119.3,118.57,119.26,17312.0
2023-05-04 15:00:00,119.36,119.47,118.58,118.82,18379.0,119.36,119.47,118.58,118.82,18379.0
2023-05-04 15:30:00,118.78,119.28,118.53,119.16,86904.0,118.78,119.28,118.53,119.16,86904.0
2023-05-05 09:30:00,120.82,121.0,119.48,119.65,19664.0,120.82,121.0,119.48,119.65,19664.0
2023-05-05 10:00:00,119.79,119.81,117.64,118.2,21039.0,119.79,119.81,117.64,118.2,21039.0
2023-05-05 10:30:00,118.31,118.34,117.94,118.17,13401.0,118.31,118.34,117.94,118.17,13401.0
2023-05-05 11:00:00,118.15,118.7,118.14,118.65,13639.0,118.15,118.7,118.14,118.65,13639.0
2023-05-05 11:30:00,118.64,119.03,118.55,118.85,14465.0,118.64,119.03,118.55,118.85,14465.0
2023-05-05 12:00:00,118.82,118.99,118.46,118.88,12155.0,118.82,118.99,118.46,118.88,12155.0
2023-05-05 12:30:00,118.83,118.87,118.08,118.61,12933.0,118.83,118.87,118.08,118.61,12933.0
2023-05-05 13:00:00,118.66,118.92,118.41,118.77,8540.0,118.66,118.92,118.41,118.77,8540.0
2023-05-05 13:30:00,118.86,118.9,118.52,118.58,10928.0,118.86,118.9,118.52,118.58,10928.0
2023-05-05 14:00:00,118.61,118.88,118.52,118.83,15454.0,118.61,118.88,118.52,118.83,15454.0
2023-05-05 14:30:00,118.8,119.49,118.79,119.35,16940.0,118.8,119.49,118.79,119.35,16940.0
2023-05-05 15:00:00,119.33,119.78,119.31,119.78,19332.0,119.33,119.78,119.31,119.78,19332.0
2023-05-05 15:30:00,119.91,120.2,119.23,119.63,71175.0,119.91,120.2,119.23,119.63,71175.0
2023-05-08 09:30:00,119.59,120.49,118.65,118.67,29777.0,119.59,120.49,118.65,118.67,29777.0
2023-05-08 10:00:00,118.68,118.81,118.01,118.02,10424.0,118.68,118.81,118.01,118.02,10424.0
2023-05-08 10:30:00,118.01,118.32,117.69,117.72,8911.0,118.01,118.32,117.69,117.72,8911.0
2023-05-08 11:00:00,117.83,118.58,117.79,117.79,13342.0,117.83,118.58,117.79,117.79,13342.0
2023-05-08 11:30:00,117.75,117.96,117.5,117.75,12664.0,117.75,117.96,117.5,117.75,12664.0
2023-05-08 12:00:00,117.72,117.72,116.63,116.75,15749.0,117.72,117.72,116.63,116.75,15749.0
2023-05-08 12:30:00,116.92,117.3,116.84,117.13,21555.0,116.92,117.3,116.84,117.13,21555.0
2023-05-08 13:00:00,117.23,117.23,116.95,117.14,16016.0,117.23,117.23,116.95,117.14,16016.0
2023-05-08 13:30:00,117.14,117.21,116.97,117.11,24711.0,117.14,117.21,116.97,117.11,24711.0
2023-05-08 14:00:00,117.11,117.32,116.93,117.29,22843.0,117.11,117.32,116.93,117.29,22843.0
2023-05-08 14:30:00,117.3,117.38,116.99,117.22,20524.0,117.3,117.38,116.99,117.22,20524.0
2023-05-08 15:00:00,117.23,117.5,117.13,117.36,30259.0,117.23,117.5,117.13,117.36,30259.0
2023-05-08 15:30:00,117.35,118.07,117.28,117.88,110754.0,117.35,118.07,117.28,117.88,110754.0
2023-05-09 09:30:00,116.87,117.88,116.42,117.45,32423.0,116.87,117.88,116.42,117.45,32423.0
2023-05-09 10:00:00,117.41,117.41,116.91,117.07,17572.0,117.41,117.41,116.91,117.07,17572.0
2023-05-09 10:30:00,117.13,117.64,117.0,117.0,11314.0,117.13,117.64,117.0,117.0,11314.0
2023-05-09 11:00:00,117.15,117.24,116.95,116.95,21934.0,117.15,117.24,116.95,116.95,21934.0
2023-05-09 11:30:00,116.97,117.14,116.71,116.92,20308.0,116.97,117.14,116.71,116.92,20308.0
2023-05-09 12:00:00,116.93,117.43,116.88,117.27,18078.0,116.93,117.43,116.88,117.27,18078.0
2023-05-09 12:30:00,117.33,117.33,116.85,117.2,6979.0,117.33,117.33,116.85,117.2,6979.0
2023-05-09 13:00:00,117.17,117.41,117.11,117.34,5836.0,117.17,117.41,117.11,117.34,5836.0
2023-05-09 13:30:00,117.36,117.88,117.3,117.67,19602.0,117.36,117.88,117.3,117.67,19602.0
2023-05-09 14:00:00,117.78,117.79,117.4,117.4,7129.0,117.78,117.79,117.4,117.4,7129.0
2023-05-09 14:30:00,117.48,117.59,117.24,117.34,13351.0,117.48,117.59,117.24,117.34,13351.0
2023-05-09 15:00:00,117.38,117.8,117.38,117.68,14973.0,117.38,117.8,117.38,117.68,14973.0
2023-05-09 15:30:00,117.67,117.98,117.52,117.82,71609.0,117.67,117.98,117.52,117.82,71609.0
2023-05-10 09:30:00,118.9,119.74,118.02,118.59,9104.0,118.9,119.74,118.02,118.59,9104.0
2023-05-10 10:00:00,118.63,119.27,118.39,118.69,14377.0,118.63,119.27,118.39,118.69,14377.0
2023-05-10 10:30:00,118.69,118.83,118.29,118.64,7968.0,118.69,118.83,118.29,118.64,7968.0
2023-05-10 11:00:00,118.77,119.11,118.74,119.04,6488.0,118.77,119.11,118.74,119.04,6488.0
2023-05-10 11:30:00,119.0,119.26,118.9,119.23,9339.0,119.0,119.26,118.9,119.23,9339.0
2023-05-10 12:00:00,119.03,119.38,118.84,119.16,7581.0,119.03,119.38,118.84,119.16,7581.0
2023-05-10 12:30:00,119.16,119.16,118.53,118.67,7242.0,119.16,119.16,118.53,118.67,7242.0
2023-05-10 13:00:00,118.64,118.64,117.65,117.9,9810.0,118.64,118.64,117.65,117.9,9810.0
2023-05-10 13:30:00,117.9,118.3,117.67,118.29,8740.0,117.9,118.3,117.67,118.29,8740.0
2023-05-10 14:00:00,118.38,118.59,118.31,118.39,12566.0,118.38,118.59,118.31,118.39,12566.0
2023-05-10 14:30:00,118.44,118.95,118.4,118.74,15025.0,118.44,118.95,118.4,118.74,15025.0
2023-05-10 15:00:00,118.76,119.24,118.66,119.05,15975.0,118.76,119.24,118.66,119.05,15975.0
2023-05-10 15:30:00,118.98,119.41,118.78,118.8,45069.0,118.98,119.41,118.78,118.8,45069.0
2023-05-11 09:30:00,118.18,119.44,118.18,119.03,9122.0,118.18,119.44,118.18,119.03,9122.0
2023-05-11 10:00:00,119.01,119.01,117.86,118.49,9810.0,119.01,119.01,117.86,118.49,9810.0
2023-05-11 10:30:00,118.49,118.61,118.21,118.32,5013.0,118.49,118.61,118.21,118.32,5013.0
2023-05-11 11:00:00,118.37,118.55,118.17,118.19,5054.0,118.37,118.55,118.17,118.19,5054.0
2023-05-11 11:30:00,118.19,118.71,118.11,118.63,7729.0,118.19,118.71,118.11,118.63,7729.0
2023-05-11 12:00:00,118.86,119.17,118.63,119.08,8678.0,118.86,119.17,118.63,119.08,8678.0
2023-05-11 12:30:00,119.14,119.19,118.9,119.08,4345.0,119.14,119.19,118.9,119.08,4345.0
2023-05-11 13:00:00,119.01,119.01,118.61,118.61,2794.0,119.01,119.01,118.61,118.61,2794.0
2023-05-11 13:30:00,118.58,118.69,118.09,118.21,6511.0,118.58,118.69,118.09,118.21,6511.0
2023-05-11 14:00:00,118.21,118.3,118.07,118.27,6749.0,118.21,118.3,118.07,118.27,6749.0
2023-05-11 14:30:00,118.27,118.58,118.22,118.48,7716.0,118.27,118.58,118.22,118.48,7716.0
2023-05-11 15:00:00,118.51,118.63,118.35,118.51,8507.0,118.51,118.63,118.35,118.51,8507.0
2023-05-11 15:30:00,118.5,118.83,118.26,118.83,61099.0,118.5,118.83,118.26,118.83,61099.0
2023-05-12 09:30:00,119.41,119.71,118.6,119.11,15117.0,119.41,119.71,118.6,119.11,15117.0
2023-05-12 10:00:00,119.1,119.1,118.47,118.79,7338.0,119.1,119.1,118.47,118.79,7338.0
2023-05-12 10:30:00,118.79,118.91,118.35,118.76,5818.0,118.79,118.91,118.35,118.76,5818.0
2023-05-12 11:00:00,118.76,118.81,118.21,118.31,6855.0,118.76,118.81,118.21,118.31,6855.0
2023-05-12 11:30:00,118.27,118.32,117.89,118.11,5541.0,118.27,118.32,117.89,118.11,5541.0
2023-05-12 12:00:00,118.15,118.15,117.47,117.53,5491.0,118.15,118.15,117.47,117.53,5491.0
2023-05-12 12:30:00,117.48,117.62,117.24,117.41,7243.0,117.48,117.62,117.24,117.41,7243.0
2023-05-12 13:00:00,117.39,118.17,117.24,118.14,22046.0,117.39,118.17,117.24,118.14,22046.0
2023-05-12 13:30:00,118.13,118.15,117.74,117.74,6117.0,118.13,118.15,117.74,117.74,6117.0
2023-05-12 14:00:00,117.74,118.19,117.69,118.16,8696.0,117.74,118.19,117.69,118.16,8696.0
2023-05-12 14:30:00,118.15,118.33,117.84,118.3,9855.0,118.15,118.33,117.84,118.3,9855.0
2023-05-12 15:00:00,118.3,118.62,118.06,118.59,21179.0,118.3,118.62,118.06,118.59,21179.0
2023-05-12 15:30:00,118.62,119.32,118.5,119.11,68382.0,118.62,119.32,118.5,119.11,68382.0
2023-05-15 09:30:00,119.15,119.15,118.05,118.24,10469.0,119.15,119.15,118.05,118.24,10469.0
2023-05-15 10:00:00,118.2,118.41,117.91,118.36,4786.0,118.2,118.41,117.91,118.36,4786.0
2023-05-15 10:30:00,118.49,118.67,118.24,118.66,5112.0,118.49,118.67,118.24,118.66,5112.0
2023-05-15 11:00:00,118.66,119.14,118.66,119.0,9612.0,118.66,119.14,118.66,119.0,9612.0
2023-05-15 11:30:00,119.0,119.08,118.66,118.66,9771.0,119.0,119.08,118.66,118.66,9771.0
2023-05-15 12:00:00,118.62,119.1,118.45,119.09,56120.0,118.62,119.1,118.45,119.09,56120.0
2023-05-15 12:30:00,119.22,119.82,119.16,119.76,2992.0,119.22,119.82,119.16,119.76,2992.0
2023-05-15 13:00:00,119.76,120.28,119.71,119.83,5432.0,119.76,120.28,119.71,119.83,5432.0
2023-05-15 13:30:00,119.76,119.76,119.36,119.66,3134.0,119.76,119.76,119.36,119.66,3134.0
2023-05-15 14:00:00,119.72,119.72,119.42,119.44,2217.0,119.72,119.72,119.42,119.44,2217.0
2023-05-15 14:30:00,119.5,119.66,119.39,119.43,4353.0,119.5,119.66,119.39,119.43,4353.0
2023-05-15 15:00:00,119.43,119.67,119.43,119.57,6795.0,119.43,119.67,119.43,119.57,6795.0
2023-05-15 15:30:00,119.59,119.76,119.44,119.53,27146.0,119.59,119.76,119.44,119.53,27146.0
2023-05-16 09:30:00,119.0,119.74,118.69,119.17,8302.0,119.0,119.74,118.69,119.17,8302.0
2023-05-16 10:00:00,119.03,119.23,118.75,118.84,4778.0,119.03,119.23,118.75,118.84,4778.0
2023-05-16 10:30:00,119.08,119.63,119.08,119.52,6359.0,119.08,119.63,119.08,119.52,6359.0
2023-05-16 11:00:00,119.56,120.0,119.56,120.0,6576.0,119.56,120.0,119.56,120.0,6576.0
2023-05-16 11:30:00,119.97,120.7,119.94,120.7,5573.0,119.97,120.7,119.94,120.7,5573.0
2023-05-16 12:00:00,120.62,120.95,120.6,120.74,7996.0,120.62,120.95,120.6,120.74,7996.0
2023-05-16 12:30:00,120.79,121.04,120.78,120.93,4392.0,120.79,121.04,120.78,120.93,4392.0
2023-05-16 13:00:00,120.93,120.93,120.48,120.48,3789.0,120.93,120.93,120.48,120.48,3789.0
2023-05-16 13:30:00,120.49,120.59,120.22,120.22,4074.0,120.49,120.59,120.22,120.22,4074.0
2023-05-16 14:00:00,120.18,120.43,119.99,120.41,8519.0,120.18,120.43,119.99,120.41,8519.0
2023-05-16 14:30:00,120.49,120.54,120.29,120.32,3600.0,120.49,120.54,120.29,120.32,3600.0
2023-05-16 15:00:00,120.32,120.36,119.86,119.99,7121.0,120.32,120.36,119.86,119.99,7121.0
2023-05-16 15:30:00,119.93,119.94,118.99,119.12,36463.0,119.93,119.94,118.99,119.12,36463.0
2023-05-17 09:30:00,119.62,120.01,119.28,119.28,2724.0,119.62,120.01,119.28,119.28,2724.0
2023-05-17 10:00:00,119.15,120.28,119.13,120.28,7155.0,119.15,120.28,119.13,120.28,7155.0
2023-05-17 10:30:00,120.13,120.38,119.88,120.38,3863.0,120.13,120.38,119.88,120.38,3863.0
2023-05-17 11:00:00,120.39,120.87,120.39,120.68,2928.0,120.39,120.87,120.39,120.68,2928.0
2023-05-17 11:30:00,120.88,121.26,120.82,121.12,6454.0,120.88,121.26,120.82,121.12,6454.0
2023-05-17 12:00:00,121.15,121.18,120.73,120.76,2864.0,121.15,121.18,120.73,120.76,2864.0
2023-05-17 12:30:00,121.17,121.77,121.06,121.71,2605.0,121.17,121.77,121.06,121.71,2605.0
2023-05-17 13:00:00,121.93,122.16,121.76,121.97,5214.0,121.93,122.16,121.76,121.97,5214.0
2023-05-17 13:30:00,121.91,122.03,121.65,121.75,5460.0,121.91,122.03,121.65,121.75,5460.0
2023-05-17 14:00:00,121.82,121.82,121.16,121.16,4375.0,121.82,121.82,121.16,121.16,4375.0
2023-05-17 14:30:00,121.13,121.35,120.95,121.08,4891.0,121.13,121.35,120.95,121.08,4891.0
2023-05-17 15:00:00,121.14,121.41,121.07,121.08,8287.0,121.14,121.41,121.07,121.08,8287.0
2023-05-17 15:30:00,121.12,121.83,121.12,121.77,66785.0,121.12,121.83,121.12,121.77,66785.0
2023-05-18 09:30:00,121.82,122.54,121.59,122.14,3460.0,121.82,122.54,121.59,122.14,3460.0
2023-05-18 10:00:00,122.67,123.24,122.67,123.17,6643.0,122.67,123.24,122.67,123.17,6643.0
2023-05-18 10:30:00,123.12,123.38,122.86,123.27,2789.0,123.12,123.38,122.86,123.27,2789.0
2023-05-18 11:00:00,123.36,123.47,123.12,123.36,4201.0,123.36,123.47,123.12,123.36,4201.0
2023-05-18 11:30:00,123.4,123.84,123.35,123.44,4716.0,123.4,123.84,123.35,123.44,4716.0
2023-05-18 12:00:00,123.45,123.45,123.02,123.02,3328.0,123.45,123.45,123.02,123.02,3328.0
2023-05-18 12:30:00,123.16,123.35,123.0,123.15,4736.0,123.16,123.35,123.0,123.15,4736.0
2023-05-18 13:00:00,123.23,123.41,122.96,122.96,4108.0,123.23,123.41,122.96,122.96,4108.0
2023-05-18 13:30:00,123.02,123.27,122.67,122.67,2600.0,123.02,123.27,122.67,122.67,2600.0
2023-05-18 14:00:00,122.77,123.52,122.77,123.39,9373.0,122.77,123.52,122.77,123.39,9373.0
2023-05-18 14:30:00,123.38,123.47,123.16,123.3,6851.0,123.38,123.47,123.16,123.3,6851.0
2023-05-18 15:00:00,123.32,123.6,123.13,123.39,7489.0,123.32,123.6,123.13,123.39,7489.0
2023-05-18 15:30:00,123.39,124.02,123.33,123.93,28127.0,123.39,124.02,123.33,123.93,28127.0
2023-05-19 09:30:00,124.62,124.62,123.58,124.03,6534.0,124.62,124.62,123.58,124.03,6534.0
2023-05-19 10:00:00,123.84,123.85,123.19,123.54,18907.0,123.84,123.85,123.19,123.54,18907.0
2023-05-19 10:30:00,123.73,123.85,123.35,123.72,3970.0,123.73,123.85,123.35,123.72,3970.0
2023-05-19 11:00:00,123.89,123.95,122.95,122.95,3710.0,123.89,123.95,122.95,122.95,3710.0
2023-05-19 11:30:00,122.98,122.98,122.45,122.53,5654.0,122.98,122.98,122.45,122.53,5654.0
2023-05-19 12:00:00,122.43,122.68,122.43,122.5,2747.0,122.43,122.68,122.43,122.5,2747.0
2023-05-19 12:30:00,122.38,122.79,122.32,122.65,2703.0,122.38,122.79,122.32,122.65,2703.0
2023-05-19 13:00:00,122.69,123.05,122.69,122.84,3663.0,122.69,123.05,122.69,122.84,3663.0
2023-05-19 13:30:00,122.84,122.92,122.55,122.55,3982.0,122.84,122.92,122.55,122.55,3982.0
2023-05-19 14:00:00,122.5,122.78,122.26,122.78,7201.0,122.5,122.78,122.26,122.78,7201.0
2023-05-19 14:30:00,122.76,123.19,122.75,123.01,9841.0,122.76,123.19,122.75,123.01,9841.0
2023-05-19 15:00:00,123.01,123.32,123.01,123.14,17358.0,123.01,123.32,123.01,123.14,17358.0
2023-05-19 15:30:00,123.13,123.4,123.06,123.26,27365.0,123.13,123.4,123.06,123.26,27365.0
2023-05-22 09:30:00,123.06,124.19,122.8,123.32,5477.0,123.06,124.19,122.8,123.32,5477.0
2023-05-22 10:00:00,123.34,123.34,122.1,122.57,13094.0,123.34,123.34,122.1,122.57,13094.0
2023-05-22 10:30:00,122.41,122.64,121.98,122.17,8361.0,122.41,122.64,121.98,122.17,8361.0
2023-05-22 11:00:00,122.18,122.68,122.17,122.68,13993.0,122.18,122.68,122.17,122.68,13993.0
2023-05-22 11:30:00,122.64,123.09,122.61,123.07,2949.0,122.64,123.09,122.61,123.07,2949.0
2023-05-22 12:00:00,123.16,123.4,123.05,123.4,25078.0,123.16,123.4,123.05,123.4,25078.0
2023-05-22 12:30:00,123.44,123.55,122.81,123.15,3900.0,123.44,123.55,122.81,123.15,3900.0
2023-05-22 13:00:00,123.18,123.19,122.38,122.51,8751.0,123.18,123.19,122.38,122.51,8751.0
2023-05-22 13:30:00,122.54,122.76,122.46,122.54,13250.0,122.54,122.76,122.46,122.54,13250.0
2023-05-22 14:00:00,122.52,122.87,122.46,122.86,23699.0,122.52,122.87,122.46,122.86,23699.0
2023-05-22 14:30:00,122.81,123.37,122.57,123.09,38935.0,122.81,123.37,122.57,123.09,38935.0
2023-05-22 15:00:00,123.11,123.48,123.02,123.41,20246.0,123.11,123.48,123.02,123.41,20246.0
2023-05-22 15:30:00,123.51,123.76,123.26,123.59,55838.0,123.51,123.76,123.26,123.59,55838.0
2023-05-23 09:30:00,122.86,123.39,122.4,123.22,7902.0,122.86,123.39,122.4,123.22,7902.0
2023-05-23 10:00:00,123.31,123.43,123.05,123.4,7791.0,123.31,123.43,123.05,123.4,7791.0
2023-05-23 10:30:00,123.45,123.69,123.25,123.37,5567.0,123.45,123.69,123.25,123.37,5567.0
2023-05-23 11:00:00,123.37,124.16,123.32,124.15,6983.0,123.37,124.16,123.32,124.15,6983.0
2023-05-23 11:30:00,124.23,124.23,123.68,123.69,5011.0,124.23,124.23,123.68,123.69,5011.0
2023-05-23 12:00:00,123.78,123.88,123.05,123.14,6688.0,123.78,123.88,123.05,123.14,6688.0
2023-05-23 12:30:00,123.15,123.37,122.87,123.22,3507.0,123.15,123.37,122.87,123.22,3507.0
2023-05-23 13:00:00,123.31,123.6,123.12,123.17,6979.0,123.31,123.6,123.12,123.17,6979.0
2023-05-23 13:30:00,123.11,123.56,123.03,123.45,5188.0,123.11,123.56,123.03,123.45,5188.0
2023-05-23 14:00:00,123.56,123.73,122.71,122.91,5922.0,123.56,123.73,122.71,122.91,5922.0
2023-05-23 14:30:00,122.9,123.12,122.7,123.07,6216.0,122.9,123.12,122.7,123.07,6216.0
2023-05-23 15:00:00,123.03,123.03,122.65,122.77,6794.0,123.03,123.03,122.65,122.77,6794.0
2023-05-23 15:30:00,122.77,123.17,122.72,122.73,56908.0,122.77,123.17,122.72,122.73,56908.0
2023-05-24 09:30:00,121.74,121.74,120.17,120.25,31880.0,121.74,121.74,120.17,120.25,31880.0
2023-05-24 10:00:00,120.28,120.35,119.44,119.67,4105.0,120.28,120.35,119.44,119.67,4105.0
2023-05-24 10:30:00,119.79,121.14,119.79,120.96,8898.0,119.79,121.14,119.79,120.96,8898.0
2023-05-24 11:00:00,121.0,121.11,120.23,120.93,5809.0,121.0,121.11,120.23,120.93,5809.0
2023-05-24 11:30:00,121.1,121.32,120.95,121.04,6289.0,121.1,121.32,120.95,121.04,6289.0
2023-05-24 12:00:00,121.02,121.17,120.76,120.76,10020.0,121.02,121.17,120.76,120.76,10020.0
2023-05-24 12:30:00,120.64,120.94,120.56,120.57,4625.0,120.64,120.94,120.56,120.57,4625.0
2023-05-24 13:00:00,120.57,120.57,119.83,119.88,3920.0,120.57,120.57,119.83,119.88,3920.0
2023-05-24 13:30:00,119.9,120.21,119.88,120.15,4081.0,119.9,120.21,119.88,120.15,4081.0
2023-05-24 14:00:00,120.32,120.32,120.03,120.16,4211.0,120.32,120.32,120.03,120.16,4211.0
2023-05-24 14:30:00,120.32,120.72,120.22,120.37,4654.0,120.32,120.72,120.22,120.37,4654.0
2023-05-24 15:00:00,120.33,121.12,120.12,120.92,5350.0,120.33,121.12,120.12,120.92,5350.0
2023-05-24 15:30:00,121.01,121.24,120.68,120.71,32215.0,121.01,121.24,120.68,120.71,32215.0
2023-05-25 09:30:00,121.67,123.24,121.36,123.08,16689.0,121.67,123.24,121.36,123.08,16689.0
2023-05-25 10:00:00,123.45,123.93,123.19,123.71,9563.0,123.45,123.93,123.19,123.71,9563.0
2023-05-25 10:30:00,123.73,124.03,123.57,123.83,7400.0,123.73,124.03,123.57,123.83,7400.0
2023-05-25 11:00:00,123.84,124.1,123.75,124.0,8237.0,123.84,124.1,123.75,124.0,8237.0
2023-05-25 11:30:00,124.0,125.04,123.91,125.04,19437.0,124.0,125.04,123.91,125.04,19437.0
2023-05-25 12:00:00,125.0,125.86,124.95,125.79,17196.0,125.0,125.86,124.95,125.79,17196.0
2023-05-25 12:30:00,125.88,126.53,125.72,125.72,8514.0,125.88,126.53,125.72,125.72,8514.0
2023-05-25 13:00:00,125.74,126.77,125.51,126.7,4721.0,125.74,126.77,125.51,126.7,4721.0
2023-05-25 13:30:00,126.76,126.8,125.94,126.15,8136.0,126.76,126.8,125.94,126.15,8136.0
2023-05-25 14:00:00,126.15,126.6,125.93,126.35,14792.0,126.15,126.6,125.93,126.35,14792.0
2023-05-25 14:30:00,126.27,126.27,125.68,125.76,10443.0,126.27,126.27,125.68,125.76,10443.0
2023-05-25 15:00:00,125.76,126.46,125.76,126.16,16348.0,125.76,126.46,125.76,126.16,16348.0
2023-05-25 15:30:00,126.12,126.51,125.91,125.97,41932.0,126.12,126.51,125.91,125.97,41932.0
2023-05-26 09:30:00,126.69,128.2,126.04,127.32,10807.0,126.69,128.2,126.04,127.32,10807.0
2023-05-26 10:00:00,127.16,128.66,126.9,128.66,5643.0,127.16,128.66,126.9,128.66,5643.0
2023-05-26 10:30:00,128.83,128.89,128.28,128.32,12957.0,128.83,128.89,128.28,128.32,12957.0
2023-05-26 11:00:00,128.46,128.46,127.4,127.62,9515.0,128.46,128.46,127.4,127.62,9515.0
2023-05-26 11:30:00,127.63,128.23,127.59,128.19,8847.0,127.63,128.23,127.59,128.19,8847.0
2023-05-26 12:00:00,128.19,129.18,128.19,129.18,7983.0,128.19,129.18,128.19,129.18,7983.0
2023-05-26 12:30:00,129.15,129.38,129.11,129.26,5910.0,129.15,129.38,129.11,129.26,5910.0
2023-05-26 13:00:00,129.26,129.46,129.16,129.19,5315.0,129.26,129.46,129.16,129.19,5315.0
2023-05-26 13:30:00,129.19,129.31,128.46,128.7,2816.0,129.19,129.31,128.46,128.7,2816.0
2023-05-26 14:00:00,128.71,128.93,128.57,128.93,5381.0,128.71,128.93,128.57,128.93,5381.0
2023-05-26 14:30:00,128.93,129.2,128.88,128.98,8717.0,128.93,129.2,128.88,128.98,8717.0
2023-05-26 15:00:00,129.04,129.26,128.97,129.12,8139.0,129.04,129.26,128.97,129.12,8139.0
2023-05-26 15:30:00,129.12,129.23,128.45,128.54,46131.0,129.12,129.23,128.45,128.54,46131.0
2023-05-30 09:30:00,129.24,129.24,128.05,128.12,11939.0,129.24,129.24,128.05,128.12,11939.0
2023-05-30 10:00:00,128.22,128.31,127.31,127.55,9371.0,128.22,128.31,127.31,127.55,9371.0
2023-05-30 10:30:00,127.66,128.42,127.51,127.97,28406.0,127.66,128.42,127.51,127.97,28406.0
2023-05-30 11:00:00,127.77,128.3,127.22,127.56,7258.0,127.77,128.3,127.22,127.56,7258.0
2023-05-30 11:30:00,127.67,128.73,127.67,128.7,8683.0,127.67,128.73,127.67,128.7,8683.0
2023-05-30 12:00:00,128.75,128.77,128.45,128.66,7164.0,128.75,128.77,128.45,128.66,7164.0
2023-05-30 12:30:00,128.66,128.95,128.34,128.46,10149.0,128.66,128.95,128.34,128.46,10149.0
2023-05-30 13:00:00,128.46,128.62,127.85,127.85,8678.0,128.46,128.62,127.85,127.85,8678.0
2023-05-30 13:30:00,127.84,128.02,127.73,127.94,7184.0,127.84,128.02,127.73,127.94,7184.0
2023-05-30 14:00:00,127.76,128.26,127.65,128.18,7625.0,127.76,128.26,127.65,128.18,7625.0
2023-05-30 14:30:00,128.22,128.45,128.13,128.24,9041.0,128.22,128.45,128.13,128.24,9041.0
2023-05-30 15:00:00,128.15,128.34,127.94,128.34,10478.0,128.15,128.34,127.94,128.34,10478.0
2023-05-30 15:30:00,128.46,128.46,127.75,127.89,45534.0,128.46,128.46,127.75,127.89,45534.0
2023-05-31 09:30:00,126.48,126.88,125.54,125.79,31266.0,126.48,126.88,125.54,125.79,31266.0
2023-05-31 10:00:00,125.95,126.15,125.47,125.56,18423.0,125.95,126.15,125.47,125.56,18423.0
2023-05-31 10:30:00,125.57,126.11,125.46,125.67,20413.0,125.57,126.11,125.46,125.67,20413.0
2023-05-31 11:00:00,125.69,125.92,125.36,125.57,14493.0,125.69,125.92,125.36,125.57,14493.0
2023-05-31 11:30:00,125.58,125.61,125.06,125.38,11884.0,125.58,125.61,125.06,125.38,11884.0
2023-05-31 12:00:00,125.54,126.24,125.54,126.15,16636.0,125.54,126.24,125.54,126.15,16636.0
2023-05-31 12:30:00,126.14,126.5,126.03,126.33,8737.0,126.14,126.5,126.03,126.33,8737.0
2023-05-31 13:00:00,126.3,126.45,126.04,126.4,11491.0,126.3,126.45,126.04,126.4,11491.0
2023-05-31 13:30:00,126.43,126.69,126.38,126.4,7744.0,126.43,126.69,126.38,126.4,7744.0
2023-05-31 14:00:00,126.49,126.71,126.28,126.61,11352.0,126.49,126.71,126.28,126.61,11352.0
2023-05-31 14:30:00,126.59,126.61,126.01,126.02,11584.0,126.59,126.61,126.01,126.02,11584.0
2023-05-31 15:00:00,125.98,126.09,125.84,125.84,14601.0,125.98,126.09,125.84,125.84,14601.0
2023-05-31 15:30:00,125.84,127.08,125.75,126.55,215627.0,125.84,127.08,125.75,126.55,215627.0
2023-06-01 09:30:00,126.33,127.53,125.76,126.82,14825.0,126.33,127.53,125.76,126.82,14825.0
2023-06-01 10:00:00,126.95,127.13,125.61,125.82,10276.0,126.95,127.13,125.61,125.82,10276.0
2023-06-01 10:30:00,125.82,126.59,125.71,125.88,9817.0,125.82,126.59,125.71,125.88,9817.0
2023-06-01 11:00:00,125.77,126.74,125.66,126.7,10455.0,125.77,126.74,125.66,126.7,10455.0
2023-06-01 11:30:00,126.7,126.7,126.19,126.34,9384.0,126.7,126.7,126.19,126.34,9384.0
2023-06-01 12:00:00,126.35,126.51,126.1,126.44,10664.0,126.35,126.51,126.1,126.44,10664.0
2023-06-01 12:30:00,126.51,126.65,126.19,126.54,9413.0,126.51,126.65,126.19,126.54,9413.0
2023-06-01 13:00:00,126.53,126.59,126.3,126.38,9157.0,126.53,126.59,126.3,126.38,9157.0
2023-06-01 13:30:00,126.41,126.7,126.0,126.14,10711.0,126.41,126.7,126.0,126.14,10711.0
2023-06-01 14:00:00,126.18,126.57,126.17,126.51,10579.0,126.18,126.57,126.17,126.51,10579.0
2023-06-01 14:30:00,126.5,126.5,125.8,125.86,9103.0,126.5,126.5,125.8,125.86,9103.0
2023-06-01 15:00:00,125.84,126.62,125.79,126.39,15115.0,125.84,126.62,125.79,126.39,15115.0
2023-06-01 15:30:00,126.32,126.36,125.88,126.16,38915.0,126.32,126.36,125.88,126.16,38915.0
2023-06-02 09:30:00,126.79,128.7,126.79,128.1,17782.0,126.79,128.7,126.79,128.1,17782.0
2023-06-02 10:00:00,128.1,128.9,127.87,128.86,16270.0,128.1,128.9,127.87,128.86,16270.0
2023-06-02 10:30:00,128.84,129.42,128.73,129.31,8685.0,128.84,129.42,128.73,129.31,8685.0
2023-06-02 11:00:00,129.57,129.61,128.97,129.36,8901.0,129.57,129.61,128.97,129.36,8901.0
2023-06-02 11:30:00,129.3,129.3,128.6,128.9,7822.0,129.3,129.3,128.6,128.9,7822.0
2023-06-02 12:00:00,128.85,129.27,128.65,129.27,5632.0,128.85,129.27,128.65,129.27,5632.0
2023-06-02 12:30:00,129.27,129.37,129.13,129.15,4761.0,129.27,129.37,129.13,129.15,4761.0
2023-06-02 13:00:00,129.13,129.31,128.88,129.31,5924.0,129.13,129.31,128.88,129.31,5924.0
2023-06-02 13:30:00,129.38,129.44,128.98,128.98,6330.0,129.38,129.44,128.98,128.98,6330.0
2023-06-02 14:00:00,128.98,129.0,128.46,128.6,8080.0,128.98,129.0,128.46,128.6,8080.0
2023-06-02 14:30:00,128.6,128.85,128.58,128.84,8436.0,128.6,128.85,128.58,128.84,8436.0
2023-06-02 15:00:00,128.87,129.08,128.77,128.83,9979.0,128.87,129.08,128.77,128.83,9979.0
2023-06-02 15:30:00,128.83,129.04,128.46,128.81,34589.0,128.83,129.04,128.46,128.81,34589.0
2023-06-05 09:30:00,127.79,128.35,125.32,125.32,20175.0,127.79,128.35,125.32,125.32,20175.0
2023-06-05 10:00:00,125.43,126.7,125.19,126.42,13920.0,125.43,126.7,125.19,126.42,13920.0
2023-06-05 10:30:00,126.38,127.57,126.33,127.4,10470.0,126.38,127.57,126.33,127.4,10470.0
2023-06-05 11:00:00,127.45,128.11,127.39,128.1,8338.0,127.45,128.11,127.39,128.1,8338.0
2023-06-05 11:30:00,128.09,128.11,127.43,127.63,6525.0,128.09,128.11,127.43,127.63,6525.0
2023-06-05 12:00:00,127.7,127.81,127.53,127.73,5572.0,127.7,127.81,127.53,127.73,5572.0
2023-06-05 12:30:00,127.78,127.86,127.59,127.7,7216.0,127.78,127.86,127.59,127.7,7216.0
2023-06-05 13:00:00,127.79,127.92,127.45,127.59,10194.0,127.79,127.92,127.45,127.59,10194.0
2023-06-05 13:30:00,127.61,127.65,127.43,127.65,7983.0,127.61,127.65,127.43,127.65,7983.0
2023-06-05 14:00:00,127.65,127.65,127.33,127.39,10037.0,127.65,127.65,127.33,127.39,10037.0
2023-06-05 14:30:00,127.38,127.38,126.84,127.28,11307.0,127.38,127.38,126.84,127.28,11307.0
2023-06-05 15:00:00,127.28,127.29,126.87,127.04,9163.0,127.28,127.29,126.87,127.04,9163.0
2023-06-05 15:30:00,127.09,127.22,126.75,126.78,36170.0,127.09,127.22,126.75,126.78,36170.0
2023-06-06 09:30:00,126.31,128.74,126.31,128.38,12999.0,126.31,128.74,126.31,128.38,12999.0
2023-06-06 10:00:00,128.48,129.86,128.48,129.49,15848.0,128.48,129.86,128.48,129.49,15848.0
2023-06-06 10:30:00,129.51,130.6,129.45,130.58,17142.0,129.51,130.6,129.45,130.58,17142.0
2023-06-06 11:00:00,130.67,130.83,130.17,130.45,17086.0,130.67,130.83,130.17,130.45,17086.0
2023-06-06 11:30:00,130.33,130.68,130.33,130.55,6151.0,130.33,130.68,130.33,130.55,6151.0
2023-06-06 12:00:00,130.55,130.75,130.33,130.69,9018.0,130.55,130.75,130.33,130.69,9018.0
2023-06-06 12:30:00,130.73,130.78,130.37,130.54,6901.0,130.73,130.78,130.37,130.54,6901.0
2023-06-06 13:00:00,130.4,130.58,130.0,130.3,14072.0,130.4,130.58,130.0,130.3,14072.0
2023-06-06 13:30:00,130.36,130.4,129.72,129.81,8134.0,130.36,130.4,129.72,129.81,8134.0
2023-06-06 14:00:00,129.8,130.62,129.77,130.62,6249.0,129.8,130.62,129.77,130.62,6249.0
2023-06-06 14:30:00,130.66,130.94,130.49,130.88,15848.0,130.66,130.94,130.49,130.88,15848.0
2023-06-06 15:00:00,130.9,130.94,130.52,130.77,15283.0,130.9,130.94,130.52,130.77,15283.0
2023-06-06 15:30:00,130.74,131.02,130.57,130.74,31077.0,130.74,131.02,130.57,130.74,31077.0
2023-06-07 09:30:00,131.5,134.0,130.97,133.99,18355.0,131.5,134.0,130.97,133.99,18355.0
2023-06-07 10:00:00,134.31,134.86,133.74,134.64,23341.0,134.31,134.86,133.74,134.64,23341.0
2023-06-07 10:30:00,134.62,135.03,134.03,134.18,22120.0,134.62,135.03,134.03,134.18,22120.0
2023-06-07 11:00:00,134.21,134.32,133.64,134.05,11400.0,134.21,134.32,133.64,134.05,11400.0
2023-06-07 11:30:00,134.09,134.63,134.09,134.24,9826.0,134.09,134.63,134.09,134.24,9826.0
2023-06-07 12:00:00,134.22,134.33,133.48,133.72,14227.0,134.22,134.33,133.48,133.72,14227.0
2023-06-07 12:30:00,133.65,133.95,133.58,133.86,8784.0,133.65,133.95,133.58,133.86,8784.0
2023-06-07 13:00:00,133.97,134.13,133.54,133.83,11502.0,133.97,134.13,133.54,133.83,11502.0
2023-06-07 13:30:00,133.84,133.98,133.45,133.95,8719.0,133.84,133.98,133.45,133.95,8719.0
2023-06-07 14:00:00,133.94,134.46,133.91,134.46,11985.0,133.94,134.46,133.91,134.46,11985.0
2023-06-07 14:30:00,134.51,134.67,134.26,134.3,15797.0,134.51,134.67,134.26,134.3,15797.0
2023-06-07 15:00:00,134.34,134.6,134.29,134.54,15642.0,134.34,134.6,134.29,134.54,15642.0
2023-06-07 15:30:00,134.46,134.49,133.79,133.88,44857.0,134.46,134.49,133.79,133.88,44857.0
2023-06-08 09:30:00,133.82,134.63,133.25,133.79,12636.0,133.82,134.63,133.25,133.79,12636.0
2023-06-08 10:00:00,134.1,134.28,133.65,134.11,9117.0,134.1,134.28,133.65,134.11,9117.0
2023-06-08 10:30:00,134.28,134.28,133.83,134.17,8586.0,134.28,134.28,133.83,134.17,8586.0
2023-06-08 11:00:00,134.2,134.57,133.79,134.55,12443.0,134.2,134.57,133.79,134.55,12443.0
2023-06-08 11:30:00,134.53,134.57,134.13,134.32,13651.0,134.53,134.57,134.13,134.32,13651.0
2023-06-08 12:00:00,134.33,134.36,134.08,134.24,12033.0,134.33,134.36,134.08,134.24,12033.0
2023-06-08 12:30:00,134.4,134.57,134.05,134.21,10561.0,134.4,134.57,134.05,134.21,10561.0
2023-06-08 13:00:00,134.26,134.35,133.99,134.32,14212.0,134.26,134.35,133.99,134.32,14212.0
2023-06-08 13:30:00,134.45,134.49,133.62,133.72,14011.0,134.45,134.49,133.62,133.72,14011.0
2023-06-08 14:00:00,133.78,134.01,133.53,133.98,12091.0,133.78,134.01,133.53,133.98,12091.0
2023-06-08 14:30:00,134.09,134.32,133.93,134.04,11452.0,134.09,134.32,133.93,134.04,11452.0
2023-06-08 15:00:00,134.06,134.12,133.93,134.08,12080.0,134.06,134.12,133.93,134.08,12080.0
2023-06-08 15:30:00,134.08,134.45,133.88,134.09,32700.0,134.08,134.45,133.88,134.09,32700.0
2023-06-09 09:30:00,134.31,135.33,134.31,134.68,12590.0,134.31,135.33,134.31,134.68,12590.0
2023-06-09 10:00:00,134.71,135.41,134.59,135.11,14228.0,134.71,135.41,134.59,135.11,14228.0
2023-06-09 10:30:00,135.11,135.11,134.28,134.72,29561.0,135.11,135.11,134.28,134.72,29561.0
2023-06-09 11:00:00,134.75,134.75,134.03,134.24,31338.0,134.75,134.75,134.03,134.24,31338.0
2023-06-09 11:30:00,134.09,134.79,133.83,134.52,11482.0,134.09,134.79,133.83,134.52,11482.0
2023-06-09 12:00:00,134.53,134.73,134.34,134.56,10239.0,134.53,134.73,134.34,134.56,10239.0
2023-06-09 12:30:00,134.54,134.77,134.43,134.59,11918.0,134.54,134.77,134.43,134.59,11918.0
2023-06-09 13:00:00,134.68,134.88,134.63,134.75,16015.0,134.68,134.88,134.63,134.75,16015.0
2023-06-09 13:30:00,134.76,134.77,134.45,134.68,13315.0,134.76,134.77,134.45,134.68,13315.0
2023-06-09 14:00:00,134.55,134.89,134.4,134.64,17240.0,134.55,134.89,134.4,134.64,17240.0
2023-06-09 14:30:00,134.59,134.73,134.34,134.5,18398.0,134.59,134.73,134.34,134.5,18398.0
2023-06-09 15:00:00,134.53,134.69,134.16,134.35,24246.0,134.53,134.69,134.16,134.35,24246.0
2023-06-09 15:30:00,134.35,134.47,133.93,134.18,65512.0,134.35,134.47,133.93,134.18,65512.0
2023-06-12 09:30:00,133.17,135.63,133.17,135.46,45102.0,133.17,135.63,133.17,135.46,45102.0
2023-06-12 10:00:00,135.41,135.65,134.47,134.78,18247.0,135.41,135.65,134.47,134.78,18247.0
2023-06-12 10:30:00,134.78,135.14,134.23,135.11,15667.0,134.78,135.14,134.23,135.11,15667.0
2023-06-12 11:00:00,135.09,135.63,135.06,135.24,12903.0,135.09,135.63,135.06,135.24,12903.0
2023-06-12 11:30:00,135.24,135.53,135.16,135.31,11307.0,135.24,135.53,135.16,135.31,11307.0
2023-06-12 12:00:00,135.48,135.75,135.45,135.48,9597.0,135.48,135.75,135.45,135.48,9597.0
2023-06-12 12:30:00,135.46,135.59,135.3,135.56,9823.0,135.46,135.59,135.3,135.56,9823.0
2023-06-12 13:00:00,135.71,135.72,135.31,135.32,9726.0,135.71,135.72,135.31,135.32,9726.0
2023-06-12 13:30:00,135.32,135.47,135.21,135.31,10223.0,135.32,135.47,135.21,135.31,10223.0
2023-06-12 14:00:00,135.31,135.57,134.97,135.06,11769.0,135.31,135.57,134.97,135.06,11769.0
2023-06-12 14:30:00,135.06,135.24,134.88,134.97,11090.0,135.06,135.24,134.88,134.97,11090.0
2023-06-12 15:00:00,134.99,135.43,134.97,135.4,25284.0,134.99,135.43,134.97,135.4,25284.0
2023-06-12 15:30:00,135.4,135.55,135.08,135.4,56228.0,135.4,135.55,135.08,135.4,56228.0
2023-06-13 09:30:00,136.31,136.31,134.84,135.18,26776.0,136.31,136.31,134.84,135.18,26776.0
2023-06-13 10:00:00,135.17,136.3,135.02,136.24,47937.0,135.17,136.3,135.02,136.24,47937.0
2023-06-13 10:30:00,136.19,136.6,135.83,136.5,22072.0,136.19,136.6,135.83,136.5,22072.0
2023-06-13 11:00:00,136.5,136.97,136.12,136.86,13771.0,136.5,136.97,136.12,136.86,13771.0
2023-06-13 11:30:00,137.01,137.23,136.74,136.8,12027.0,137.01,137.23,136.74,136.8,12027.0
2023-06-13 12:00:00,136.69,137.49,136.6,137.38,14659.0,136.69,137.49,136.6,137.38,14659.0
2023-06-13 12:30:00,137.42,137.74,137.4,137.63,13232.0,137.42,137.74,137.4,137.63,13232.0
2023-06-13 13:00:00,137.57,137.57,137.02,137.37,6401.0,137.57,137.57,137.02,137.37,6401.0
2023-06-13 13:30:00,137.36,137.7,137.28,137.44,8012.0,137.36,137.7,137.28,137.44,8012.0
2023-06-13 14:00:00,137.41,137.51,136.85,137.05,18008.0,137.41,137.51,136.85,137.05,18008.0
2023-06-13 14:30:00,137.05,137.39,136.86,137.39,14280.0,137.05,137.39,136.86,137.39,14280.0
2023-06-13 15:00:00,137.47,137.89,137.47,137.73,13329.0,137.47,137.89,137.47,137.73,13329.0
2023-06-13 15:30:00,137.76,137.76,137.27,137.46,40287.0,137.76,137.76,137.27,137.46,40287.0
2023-06-14 09:30:00,137.86,139.07,137.6,138.46,18147.0,137.86,139.07,137.6,138.46,18147.0
2023-06-14 10:00:00,138.35,139.31,138.35,139.19,11951.0,138.35,139.31,138.35,139.19,11951.0
2023-06-14 10:30:00,139.19,139.55,138.96,139.27,23784.0,139.19,139.55,138.96,139.27,23784.0
2023-06-14 11:00:00,139.15,139.15,138.3,138.67,28792.0,139.15,139.15,138.3,138.67,28792.0
2023-06-14 11:30:00,138.64,138.77,138.3,138.33,13220.0,138.64,138.77,138.3,138.33,13220.0
2023-06-14 12:00:00,138.33,138.33,137.8,138.0,19174.0,138.33,138.33,137.8,138.0,19174.0
2023-06-14 12:30:00,138.02,138.21,137.92,138.05,7004.0,138.02,138.21,137.92,138.05,7004.0
2023-06-14 13:00:00,138.06,138.06,137.84,137.86,9127.0,138.06,138.06,137.84,137.86,9127.0
2023-06-14 13:30:00,137.86,137.97,137.68,137.8,8790.0,137.86,137.97,137.68,137.8,8790.0
2023-06-14 14:00:00,137.51,137.67,136.98,137.37,10278.0,137.51,137.67,136.98,137.37,10278.0
2023-06-14 14:30:00,137.31,137.97,137.17,137.64,13756.0,137.31,137.97,137.17,137.64,13756.0
2023-06-14 15:00:00,137.72,138.51,137.61,138.13,22537.0,137.72,138.51,137.61,138.13,22537.0
2023-06-14 15:30:00,138.05,138.19,137.43,137.95,50580.0,138.05,138.19,137.43,137.95,50580.0
2023-06-15 09:30:00,137.79,138.87,137.71,138.38,23611.0,137.79,138.87,137.71,138.38,23611.0
2023-06-15 10:00:00,138.47,139.48,138.44,139.48,13779.0,138.47,139.48,138.44,139.48,13779.0
2023-06-15 10:30:00,139.47,139.68,138.88,139.31,12233.0,139.47,139.68,138.88,139.31,12233.0
2023-06-15 11:00:00,139.44,139.88,139.26,139.88,12613.0,139.44,139.88,139.26,139.88,12613.0
2023-06-15 11:30:00,139.96,140.11,139.53,139.66,9459.0,139.96,140.11,139.53,139.66,9459.0
2023-06-15 12:00:00,139.68,139.69,139.32,139.63,6904.0,139.68,139.69,139.32,139.63,6904.0
2023-06-15 12:30:00,139.72,139.78,139.56,139.6,7121.0,139.72,139.78,139.56,139.6,7121.0
2023-06-15 13:00:00,139.65,139.65,138.64,138.84,6337.0,139.65,139.65,138.64,138.84,6337.0
2023-06-15 13:30:00,138.91,139.14,138.77,139.07,7431.0,138.91,139.14,138.77,139.07,7431.0
2023-06-15 14:00:00,139.11,139.15,138.55,138.78,4576.0,139.11,139.15,138.55,138.78,4576.0
2023-06-15 14:30:00,138.83,139.58,138.81,139.52,9411.0,138.83,139.58,138.81,139.52,9411.0
2023-06-15 15:00:00,139.52,139.52,139.13,139.34,6876.0,139.52,139.52,139.13,139.34,6876.0
2023-06-15 15:30:00,139.35,139.81,139.1,139.31,70868.0,139.35,139.81,139.1,139.31,70868.0
2023-06-16 09:30:00,139.92,140.32,138.42,138.57,36775.0,139.92,140.32,138.42,138.57,36775.0
2023-06-16 10:00:00,138.64,139.7,138.63,139.39,26987.0,138.64,139.7,138.63,139.39,26987.0
2023-06-16 10:30:00,139.46,139.61,138.54,139.01,15943.0,139.46,139.61,138.54,139.01,15943.0
2023-06-16 11:00:00,138.95,139.0,138.46,138.71,19397.0,138.95,139.0,138.46,138.71,19397.0
2023-06-16 11:30:00,138.74,138.87,138.11,138.51,16358.0,138.74,138.87,138.11,138.51,16358.0
2023-06-16 12:00:00,138.63,138.86,138.54,138.76,24519.0,138.63,138.86,138.54,138.76,24519.0
2023-06-16 12:30:00,138.76,138.91,138.67,138.7,10642.0,138.76,138.91,138.67,138.7,10642.0
2023-06-16 13:00:00,138.66,138.69,138.42,138.64,14822.0,138.66,138.69,138.42,138.64,14822.0
2023-06-16 13:30:00,138.58,138.59,138.27,138.49,11426.0,138.58,138.59,138.27,138.49,11426.0
2023-06-16 14:00:00,138.48,138.52,138.35,138.39,10054.0,138.48,138.52,138.35,138.39,10054.0
2023-06-16 14:30:00,138.35,138.43,138.09,138.43,10001.0,138.35,138.43,138.09,138.43,10001.0
2023-06-16 15:00:00,138.47,138.55,138.22,138.28,16566.0,138.47,138.55,138.22,138.28,16566.0
2023-06-16 15:30:00,138.26,138.74,138.17,138.45,93414.0,138.26,138.74,138.17,138.45,93414.0
2023-06-20 09:30:00,137.58,138.33,136.8,137.75,16199.0,137.58,138.33,136.8,137.75,16199.0
2023-06-20 10:00:00,137.75,138.34,136.96,136.97,11045.0,137.75,138.34,136.96,136.97,11045.0
2023-06-20 10:30:00,137.06,138.07,137.06,137.88,12852.0,137.06,138.07,137.06,137.88,12852.0
2023-06-20 11:00:00,137.95,138.0,137.31,137.56,7393.0,137.95,138.0,137.31,137.56,7393.0
2023-06-20 11:30:00,137.59,138.09,137.59,137.91,7782.0,137.59,138.09,137.59,137.91,7782.0
2023-06-20 12:00:00,137.93,138.41,137.81,138.33,6382.0,137.93,138.41,137.81,138.33,6382.0
2023-06-20 12:30:00,138.18,138.45,138.1,138.45,5371.0,138.18,138.45,138.1,138.45,5371.0
2023-06-20 13:00:00,138.45,138.71,138.33,138.45,18196.0,138.45,138.71,138.33,138.45,18196.0
2023-06-20 13:30:00,138.45,138.54,138.1,138.22,6791.0,138.45,138.54,138.1,138.22,6791.0
2023-06-20 14:00:00,138.26,138.37,138.1,138.18,6412.0,138.26,138.37,138.1,138.18,6412.0
2023-06-20 14:30:00,138.18,138.2,137.95,138.17,10819.0,138.18,138.2,137.95,138.17,10819.0
2023-06-20 15:00:00,138.19,138.33,138.12,138.26,8777.0,138.19,138.33,138.12,138.26,8777.0
2023-06-20 15:30:00,138.31,138.41,138.04,138.13,32905.0,138.31,138.41,138.04,138.13,32905.0
2023-06-21 09:30:00,137.75,138.35,136.96,138.12,15509.0,137.75,138.35,136.96,138.12,15509.0
2023-06-21 10:00:00,138.24,138.3,137.7,138.09,16357.0,138.24,138.3,137.7,138.09,16357.0
2023-06-21 10:30:00,138.0,138.07,137.08,137.49,10138.0,138.0,138.07,137.08,137.49,10138.0
2023-06-21 11:00:00,137.56,137.83,136.84,137.72,18727.0,137.56,137.83,136.84,137.72,18727.0
2023-06-21 11:30:00,137.67,137.67,136.98,137.04,12311.0,137.67,137.67,136.98,137.04,12311.0
2023-06-21 12:00:00,137.04,137.16,136.79,137.14,5213.0,137.04,137.16,136.79,137.14,5213.0
2023-06-21 12:30:00,137.18,137.26,136.94,137.24,8003.0,137.18,137.26,136.94,137.24,8003.0
2023-06-21 13:00:00,137.24,137.48,137.05,137.42,4605.0,137.24,137.48,137.05,137.42,4605.0
2023-06-21 13:30:00,137.49,137.52,137.18,137.31,6679.0,137.49,137.52,137.18,137.31,6679.0
2023-06-21 14:00:00,137.31,137.65,137.27,137.58,19087.0,137.31,137.65,137.27,137.58,19087.0
2023-06-21 14:30:00,137.63,137.94,137.63,137.94,12566.0,137.63,137.94,137.63,137.94,12566.0
2023-06-21 15:00:00,137.94,137.94,137.69,137.84,9760.0,137.94,137.94,137.69,137.84,9760.0
2023-06-21 15:30:00,137.81,137.85,136.89,137.08,43969.0,137.81,137.85,136.89,137.08,43969.0
2023-06-22 09:30:00,136.54,137.92,136.47,137.72,8882.0,136.54,137.92,136.47,137.72,8882.0
2023-06-22 10:00:00,137.72,138.0,137.22,137.97,8747.0,137.72,138.0,137.22,137.97,8747.0
2023-06-22 10:30:00,137.9,138.26,136.75,137.07,27375.0,137.9,138.26,136.75,137.07,27375.0
2023-06-22 11:00:00,137.1,137.31,136.2,137.31,20194.0,137.1,137.31,136.2,137.31,20194.0
2023-06-22 11:30:00,137.29,137.78,136.81,137.61,12319.0,137.29,137.78,136.81,137.61,12319.0
2023-06-22 12:00:00,137.6,137.91,137.58,137.6,13139.0,137.6,137.91,137.58,137.6,13139.0
2023-06-22 12:30:00,137.77,137.85,137.53,137.64,9291.0,137.77,137.85,137.53,137.64,9291.0
2023-06-22 13:00:00,137.66,137.81,137.5,137.66,8519.0,137.66,137.81,137.5,137.66,8519.0
2023-06-22 13:30:00,137.68,137.68,137.34,137.45,5891.0,137.68,137.68,137.34,137.45,5891.0
2023-06-22 14:00:00,137.5,137.5,136.99,137.24,7007.0,137.5,137.5,136.99,137.24,7007.0
2023-06-22 14:30:00,137.21,137.27,136.92,137.15,9855.0,137.21,137.27,136.92,137.15,9855.0
2023-06-22 15:00:00,137.18,137.29,136.9,136.94,8511.0,137.18,137.29,136.9,136.94,8511.0
2023-06-22 15:30:00,136.81,137.4,136.81,137.24,49702.0,136.81,137.4,136.81,137.24,49702.0
2023-06-23 09:30:00,136.25,136.7,135.61,136.61,12801.0,136.25,136.7,135.61,136.61,12801.0
2023-06-23 10:00:00,136.6,136.61,135.31,135.61,10845.0,136.6,136.61,135.31,135.61,10845.0
2023-06-23 10:30:00,135.67,136.14,135.61,135.89,7828.0,135.67,136.14,135.61,135.89,7828.0
2023-06-23 11:00:00,136.01,136.13,135.36,135.51,6366.0,136.01,136.13,135.36,135.51,6366.0
2023-06-23 11:30:00,135.59,135.68,135.11,135.17,6147.0,135.59,135.68,135.11,135.17,6147.0
2023-06-23 12:00:00,135.46,136.1,135.27,135.88,6860.0,135.46,136.1,135.27,135.88,6860.0
2023-06-23 12:30:00,136.08,136.17,135.83,136.09,4319.0,136.08,136.17,135.83,136.09,4319.0
2023-06-23 13:00:00,136.16,136.21,135.71,136.14,6461.0,136.16,136.21,135.71,136.14,6461.0
2023-06-23 13:30:00,136.18,136.27,136.0,136.03,7504.0,136.18,136.27,136.0,136.03,7504.0
2023-06-23 14:00:00,136.04,136.04,135.58,135.59,5104.0,136.04,136.04,135.58,135.59,5104.0
2023-06-23 14:30:00,135.55,135.63,135.18,135.25,6598.0,135.55,135.63,135.18,135.25,6598.0
2023-06-23 15:00:00,135.15,135.3,135.0,135.27,10737.0,135.15,135.3,135.0,135.27,10737.0
2023-06-23 15:30:00,135.34,135.49,134.87,135.08,51660.0,135.34,135.49,134.87,135.08,51660.0
2023-06-26 09:30:00,135.68,137.1,135.68,136.56,17265.0,135.68,137.1,135.68,136.56,17265.0
2023-06-26 10:00:00,136.56,136.6,136.06,136.1,9460.0,136.56,136.6,136.06,136.1,9460.0
2023-06-26 10:30:00,136.08,136.28,135.63,136.05,6977.0,136.08,136.28,135.63,136.05,6977.0
2023-06-26 11:00:00,136.11,136.21,135.69,135.82,10087.0,136.11,136.21,135.69,135.82,10087.0
2023-06-26 11:30:00,135.84,136.17,135.8,136.17,7473.0,135.84,136.17,135.8,136.17,7473.0
2023-06-26 12:00:00,136.34,136.34,135.74,135.92,9909.0,136.34,136.34,135.74,135.92,9909.0
2023-06-26 12:30:00,135.98,136.01,135.73,136.0,6301.0,135.98,136.01,135.73,136.0,6301.0
2023-06-26 13:00:00,136.02,136.21,135.96,136.06,7075.0,136.02,136.21,135.96,136.06,7075.0
2023-06-26 13:30:00,136.06,136.13,135.79,135.91,8861.0,136.06,136.13,135.79,135.91,8861.0
2023-06-26 14:00:00,135.91,136.3,135.84,136.05,12204.0,135.91,136.3,135.84,136.05,12204.0
2023-06-26 14:30:00,136.03,136.17,135.96,136.09,12622.0,136.03,136.17,135.96,136.09,12622.0
2023-06-26 15:00:00,136.08,136.17,135.84,136.02,16514.0,136.08,136.17,135.84,136.02,16514.0
2023-06-26 15:30:00,136.03,136.03,134.97,135.11,33351.0,136.03,136.03,134.97,135.11,33351.0
2023-06-27 09:30:00,134.01,134.09,131.19,134.02,20523.0,134.01,134.09,131.19,134.02,20523.0
2023-06-27 10:00:00,134.32,135.31,134.21,135.21,9896.0,134.32,135.31,134.21,135.21,9896.0
2023-06-27 10:30:00,135.25,135.65,135.0,135.35,11015.0,135.25,135.65,135.0,135.35,11015.0
2023-06-27 11:00:00,135.3,135.4,135.0,135.24,15635.0,135.3,135.4,135.0,135.24,15635.0
2023-06-27 11:30:00,135.3,135.74,135.14,135.71,8478.0,135.3,135.74,135.14,135.71,8478.0
2023-06-27 12:00:00,135.7,136.07,135.41,135.93,16670.0,135.7,136.07,135.41,135.93,16670.0
2023-06-27 12:30:00,135.81,136.19,135.8,135.9,9360.0,135.81,136.19,135.8,135.9,9360.0
2023-06-27 13:00:00,135.9,136.36,135.85,136.16,12266.0,135.9,136.36,135.85,136.16,12266.0
2023-06-27 13:30:00,136.17,136.46,136.16,136.22,11993.0,136.17,136.46,136.16,136.22,11993.0
2023-06-27 14:00:00,136.16,136.54,136.1,136.53,7581.0,136.16,136.54,136.1,136.53,7581.0
2023-06-27 14:30:00,136.58,136.74,136.51,136.56,7629.0,136.58,136.74,136.51,136.56,7629.0
2023-06-27 15:00:00,136.58,137.22,136.53,137.19,13606.0,136.58,137.22,136.53,137.19,13606.0
2023-06-27 15:30:00,137.21,137.25,136.84,137.08,43745.0,137.21,137.25,136.84,137.08,43745.0
2023-06-28 09:30:00,137.09,137.09,134.98,136.74,14201.0,137.09,137.09,134.98,136.74,14201.0
2023-06-28 10:00:00,136.92,137.06,136.37,136.88,12820.0,136.92,137.06,136.37,136.88,12820.0
2023-06-28 10:30:00,137.09,137.4,136.83,137.37,8991.0,137.09,137.4,136.83,137.37,8991.0
2023-06-28 11:00:00,137.38,137.56,137.27,137.36,6853.0,137.38,137.56,137.27,137.36,6853.0
2023-06-28 11:30:00,137.37,137.6,137.29,137.53,6987.0,137.37,137.6,137.29,137.53,6987.0
2023-06-28 12:00:00,137.45,137.89,137.12,137.12,10469.0,137.45,137.89,137.12,137.12,10469.0
2023-06-28 12:30:00,137.09,137.45,137.09,137.38,11385.0,137.09,137.45,137.09,137.38,11385.0
2023-06-28 13:00:00,137.37,137.71,137.27,137.67,7532.0,137.37,137.71,137.27,137.67,7532.0
2023-06-28 13:30:00,137.73,137.73,137.47,137.52,7074.0,137.73,137.73,137.47,137.52,7074.0
2023-06-28 14:00:00,137.54,137.83,137.54,137.78,8073.0,137.54,137.83,137.54,137.78,8073.0
2023-06-28 14:30:00,137.78,137.82,137.48,137.48,8261.0,137.78,137.82,137.48,137.48,8261.0
2023-06-28 15:00:00,137.5,137.59,137.25,137.31,12614.0,137.5,137.59,137.25,137.31,12614.0
2023-06-28 15:30:00,137.28,137.41,137.02,137.37,34579.0,137.28,137.41,137.02,137.37,34579.0
2023-06-29 09:30:00,137.99,139.04,137.82,138.96,11151.0,137.99,139.04,137.82,138.96,11151.0
2023-06-29 10:00:00,139.43,139.84,139.28,139.64,8624.0,139.43,139.84,139.28,139.64,8624.0
2023-06-29 10:30:00,139.76,139.85,138.82,139.36,9557.0,139.76,139.85,138.82,139.36,9557.0
2023-06-29 11:00:00,139.24,140.01,139.23,139.56,8900.0,139.24,140.01,139.23,139.56,8900.0
2023-06-29 11:30:00,139.57,139.94,139.56,139.73,8899.0,139.57,139.94,139.56,139.73,8899.0
2023-06-29 12:00:00,139.79,140.39,139.79,140.39,6557.0,139.79,140.39,139.79,140.39,6557.0
2023-06-29 12:30:00,140.44,140.67,140.31,140.45,7020.0,140.44,140.67,140.31,140.45,7020.0
2023-06-29 13:00:00,140.45,140.67,140.25,140.65,4898.0,140.45,140.67,140.25,140.65,4898.0
2023-06-29 13:30:00,140.68,140.85,140.42,140.42,10819.0,140.68,140.85,140.42,140.42,10819.0
2023-06-29 14:00:00,140.5,140.87,140.37,140.82,9152.0,140.5,140.87,140.37,140.82,9152.0
2023-06-29 14:30:00,140.84,140.84,140.63,140.8,7846.0,140.84,140.84,140.63,140.8,7846.0
2023-06-29 15:00:00,140.89,141.18,140.78,141.16,10942.0,140.89,141.18,140.78,141.16,10942.0
2023-06-29 15:30:00,141.08,141.68,140.87,141.55,30863.0,141.08,141.68,140.87,141.55,30863.0
2023-06-30 09:30:00,142.57,142.98,141.52,142.48,6929.0,142.57,142.98,141.52,142.48,6929.0
2023-06-30 10:00:00,142.69,142.91,142.34,142.51,11909.0,142.69,142.91,142.34,142.51,11909.0
2023-06-30 10:30:00,142.63,143.2,142.37,142.67,14042.0,142.63,143.2,142.37,142.67,14042.0
2023-06-30 11:00:00,142.76,143.38,142.76,143.24,7036.0,142.76,143.38,142.76,143.24,7036.0
2023-06-30 11:30:00,143.31,143.61,143.08,143.54,5367.0,143.31,143.61,143.08,143.54,5367.0
2023-06-30 12:00:00,143.54,143.77,143.48,143.77,5846.0,143.54,143.77,143.48,143.77,5846.0
2023-06-30 12:30:00,143.78,144.06,143.66,143.81,6131.0,143.78,144.06,143.66,143.81,6131.0
2023-06-30 13:00:00,143.85,144.27,143.81,144.16,18442.0,143.85,144.27,143.81,144.16,18442.0
2023-06-30 13:30:00,144.25,144.46,144.15,144.46,6568.0,144.25,144.46,144.15,144.46,6568.0
2023-06-30 14:00:00,144.48,144.9,144.4,144.76,16568.0,144.48,144.9,144.4,144.76,16568.0
2023-06-30 14:30:00,144.74,144.8,144.62,144.63,13087.0,144.74,144.8,144.62,144.63,13087.0
2023-06-30 15:00:00,144.69,145.05,144.42,144.5,18143.0,144.69,145.05,144.42,144.5,18143.0
2023-06-30 15:30:00,144.49,144.49,143.26,143.27,53495.0,144.49,144.49,143.26,143.27,53495.0
2023-07-03 09:30:00,143.34,144.96,142.93,144.0,20224.0,143.34,144.96,142.93,144.0,20224.0
2023-07-03 10:00:00,144.12,144.28,143.34,144.0,19037.0,144.12,144.28,143.34,144.0,19037.0
2023-07-03 10:30:00,144.13,144.19,143.32,143.66,16372.0,144.13,144.19,143.32,143.66,16372.0
2023-07-03 11:00:00,143.71,144.21,143.48,143.52,11651.0,143.71,144.21,143.48,143.52,11651.0
2023-07-03 11:30:00,143.53,144.08,143.53,143.74,17496.0,143.53,144.08,143.53,143.74,17496.0
2023-07-03 12:00:00,143.72,144.19,143.72,144.19,9955.0,143.72,144.19,143.72,144.19,9955.0
2023-07-03 12:30:00,144.12,144.31,143.78,143.96,15159.0,144.12,144.31,143.78,143.96,15159.0
2023-07-05 09:30:00,142.88,143.36,141.94,143.19,14954.0,142.88,143.36,141.94,143.19,14954.0
2023-07-05 10:00:00,143.31,143.76,143.31,143.39,10511.0,143.31,143.76,143.31,143.39,10511.0
2023-07-05 10:30:00,143.5,143.62,142.95,143.52,10730.0,143.5,143.62,142.95,143.52,10730.0
2023-07-05 11:00:00,143.5,143.5,142.92,143.24,6755.0,143.5,143.5,142.92,143.24,6755.0
2023-07-05 11:30:00,143.27,143.51,143.22,143.28,7821.0,143.27,143.51,143.22,143.28,7821.0
2023-07-05 12:00:00,143.2,143.41,143.1,143.41,16684.0,143.2,143.41,143.1,143.41,16684.0
2023-07-05 12:30:00,143.42,143.56,143.21,143.25,24261.0,143.42,143.56,143.21,143.25,24261.0
2023-07-05 13:00:00,143.22,143.29,143.01,143.25,5412.0,143.22,143.29,143.01,143.25,5412.0
2023-07-05 13:30:00,143.21,143.37,143.19,143.34,4589.0,143.21,143.37,143.19,143.34,4589.0
2023-07-05 14:00:00,143.35,143.5,142.86,142.95,15104.0,143.35,143.5,142.86,142.95,15104.0
2023-07-05 14:30:00,142.94,143.72,142.94,143.47,37049.0,142.94,143.72,142.94,143.47,37049.0
2023-07-05 15:00:00,143.44,143.55,143.2,143.36,28239.0,143.44,143.55,143.2,143.36,28239.0
2023-07-05 15:30:00,143.36,143.43,143.03,143.05,32755.0,143.36,143.43,143.03,143.05,32755.0
2023-07-06 09:30:00,142.12,142.95,141.14,141.69,38228.0,142.12,142.95,141.14,141.69,38228.0
2023-07-06 10:00:00,141.62,141.62,140.64,140.75,7054.0,141.62,141.62,140.64,140.75,7054.0
2023-07-06 10:30:00,140.85,140.88,140.45,140.45,2587.0,140.85,140.88,140.45,140.45,2587.0
2023-07-06 11:00:00,140.57,140.64,140.27,140.44,5174.0,140.57,140.64,140.27,140.44,5174.0
2023-07-06 11:30:00,140.44,140.77,140.4,140.71,29808.0,140.44,140.77,140.4,140.71,29808.0
2023-07-06 12:00:00,140.71,140.71,140.4,140.57,12321.0,140.71,140.71,140.4,140.57,12321.0
2023-07-06 12:30:00,140.7,141.3,140.69,141.3,17273.0,140.7,141.3,140.69,141.3,17273.0
2023-07-06 13:00:00,141.25,141.71,141.25,141.49,19087.0,141.25,141.71,141.25,141.49,19087.0
2023-07-06 13:30:00,141.56,141.97,141.4,141.77,9980.0,141.56,141.97,141.4,141.77,9980.0
2023-07-06 14:00:00,141.82,141.98,141.53,141.65,7331.0,141.82,141.98,141.53,141.65,7331.0
2023-07-06 14:30:00,141.63,142.47,141.63,142.43,13087.0,141.63,142.47,141.63,142.43,13087.0
2023-07-06 15:00:00,142.46,142.59,142.07,142.18,25137.0,142.46,142.59,142.07,142.18,25137.0
2023-07-06 15:30:00,142.16,142.2,141.83,142.05,71246.0,142.16,142.2,141.83,142.05,71246.0
2023-07-07 09:30:00,142.59,142.96,142.26,142.95,9941.0,142.59,142.96,142.26,142.95,9941.0
2023-07-07 10:00:00,143.16,143.56,142.95,143.0,4632.0,143.16,143.56,142.95,143.0,4632.0
2023-07-07 10:30:00,143.03,143.59,142.86,143.54,14847.0,143.03,143.59,142.86,143.54,14847.0
2023-07-07 11:00:00,143.54,143.73,143.16,143.62,46073.0,143.54,143.73,143.16,143.62,46073.0
2023-07-07 11:30:00,143.6,144.0,143.43,143.91,11970.0,143.6,144.0,143.43,143.91,11970.0
2023-07-07 12:00:00,143.99,144.38,143.64,144.35,43457.0,143.99,144.38,143.64,144.35,43457.0
2023-07-07 12:30:00,144.43,144.98,144.43,144.9,17831.0,144.43,144.98,144.43,144.9,17831.0
2023-07-07 13:00:00,144.82,145.03,144.58,144.68,19598.0,144.82,145.03,144.58,144.68,19598.0
2023-07-07 13:30:00,144.67,144.82,144.3,144.38,33159.0,144.67,144.82,144.3,144.38,33159.0
2023-07-07 14:00:00,144.31,144.93,144.22,144.93,36089.0,144.31,144.93,144.22,144.93,36089.0
2023-07-07 14:30:00,144.81,144.84,144.12,144.17,9857.0,144.81,144.84,144.12,144.17,9857.0
2023-07-07 15:00:00,144.17,144.68,144.16,144.55,30540.0,144.17,144.68,144.16,144.55,30540.0
2023-07-07 15:30:00,144.49,144.52,143.46,143.78,49012.0,144.49,144.52,143.46,143.78,49012.0
2023-07-10 09:30:00,143.13,144.37,143.13,143.9,15041.0,143.13,144.37,143.13,143.9,15041.0
2023-07-10 10:00:00,143.95,144.0,143.5,143.8,6265.0,143.95,144.0,143.5,143.8,6265.0
2023-07-10 10:30:00,143.81,144.05,143.63,143.87,7611.0,143.81,144.05,143.63,143.87,7611.0
2023-07-10 11:00:00,143.87,144.08,143.83,143.88,29608.0,143.87,144.08,143.83,143.88,29608.0
2023-07-10 11:30:00,143.92,143.92,143.61,143.86,5321.0,143.92,143.92,143.61,143.86,5321.0
2023-07-10 12:00:00,143.93,144.01,143.67,143.92,5883.0,143.93,144.01,143.67,143.92,5883.0
2023-07-10 12:30:00,143.89,143.97,143.73,143.8,6009.0,143.89,143.97,143.73,143.8,6009.0
2023-07-10 13:00:00,143.8,143.89,143.69,143.89,3963.0,143.8,143.89,143.69,143.89,3963.0
2023-07-10 13:30:00,143.89,144.43,143.83,144.34,25944.0,143.89,144.43,143.83,144.34,25944.0
2023-07-10 14:00:00,144.32,144.51,144.25,144.41,17028.0,144.32,144.51,144.25,144.41,17028.0
2023-07-10 14:30:00,144.41,144.47,144.13,144.35,10556.0,144.41,144.47,144.13,144.35,10556.0
2023-07-10 15:00:00,144.37,144.46,144.2,144.25,10213.0,144.37,144.46,144.2,144.25,10213.0
2023-07-10 15:30:00,144.19,144.33,144.04,144.29,30477.0,144.19,144.33,144.04,144.29,30477.0
2023-07-11 09:30:00,145.19,145.73,144.98,145.34,7459.0,145.19,145.73,144.98,145.34,7459.0
2023-07-11 10:00:00,145.37,145.71,145.14,145.5,14033.0,145.37,145.71,145.14,145.5,14033.0
2023-07-11 10:30:00,145.4,145.59,145.07,145.11,9384.0,145.4,145.59,145.07,145.11,9384.0
2023-07-11 11:00:00,145.1,145.36,144.54,144.59,13266.0,145.1,145.36,144.54,144.59,13266.0
2023-07-11 11:30:00,144.65,144.72,144.26,144.37,6103.0,144.65,144.72,144.26,144.37,6103.0
2023-07-11 12:00:00,144.42,144.42,144.09,144.14,10863.0,144.42,144.42,144.09,144.14,10863.0
2023-07-11 12:30:00,144.21,144.41,144.14,144.22,6731.0,144.21,144.41,144.14,144.22,6731.0
2023-07-11 13:00:00,144.28,144.43,144.14,144.34,13538.0,144.28,144.43,144.14,144.34,13538.0
2023-07-11 13:30:00,144.3,144.5,144.3,144.31,12816.0,144.3,144.5,144.3,144.31,12816.0
2023-07-11 14:00:00,144.33,144.43,144.12,144.43,12565.0,144.33,144.43,144.12,144.43,12565.0
2023-07-11 14:30:00,144.43,144.67,144.36,144.61,28564.0,144.43,144.67,144.36,144.61,28564.0
2023-07-11 15:00:00,144.62,145.01,144.51,144.89,21580.0,144.62,145.01,144.51,144.89,21580.0
2023-07-11 15:30:00,144.86,145.39,144.84,145.34,74265.0,144.86,145.39,144.84,145.34,74265.0
2023-07-12 09:30:00,146.97,147.42,145.98,146.18,11431.0,146.97,147.42,145.98,146.18,11431.0
2023-07-12 10:00:00,146.18,146.35,145.61,146.14,5357.0,146.18,146.35,145.61,146.14,5357.0
2023-07-12 10:30:00,146.09,146.37,146.05,146.34,8066.0,146.09,146.37,146.05,146.34,8066.0
2023-07-12 11:00:00,146.34,146.52,146.06,146.09,20488.0,146.34,146.52,146.06,146.09,20488.0
2023-07-12 11:30:00,146.01,146.19,145.77,145.88,4897.0,146.01,146.19,145.77,145.88,4897.0
2023-07-12 12:00:00,145.94,146.16,145.74,145.91,5771.0,145.94,146.16,145.74,145.91,5771.0
2023-07-12 12:30:00,146.0,146.59,145.91,146.41,15846.0,146.0,146.59,145.91,146.41,15846.0
2023-07-12 13:00:00,146.41,146.48,146.17,146.41,15183.0,146.41,146.48,146.17,146.41,15183.0
2023-07-12 13:30:00,146.45,146.5,146.23,146.28,8115.0,146.45,146.5,146.23,146.28,8115.0
2023-07-12 14:00:00,146.42,146.53,146.24,146.28,10593.0,146.42,146.53,146.24,146.28,10593.0
2023-07-12 14:30:00,146.3,146.3,145.97,146.03,11768.0,146.3,146.3,145.97,146.03,11768.0
2023-07-12 15:00:00,146.02,146.13,145.51,145.79,11731.0,146.02,146.13,145.51,145.79,11731.0
2023-07-12 15:30:00,145.88,146.0,145.19,145.52,56500.0,145.88,146.0,145.19,145.52,56500.0
2023-07-13 09:30:00,146.38,146.66,145.5,146.66,10455.0,146.38,146.66,145.5,146.66,10455.0
2023-07-13 10:00:00,146.45,146.51,145.66,145.94,4331.0,146.45,146.51,145.66,145.94,4331.0
2023-07-13 10:30:00,145.99,146.37,145.74,145.81,13542.0,145.99,146.37,145.74,145.81,13542.0
2023-07-13 11:00:00,145.89,145.92,145.61,145.68,4870.0,145.89,145.92,145.61,145.68,4870.0
2023-07-13 11:30:00,145.65,146.07,145.5,145.98,3469.0,145.65,146.07,145.5,145.98,3469.0
2023-07-13 12:00:00,145.93,146.12,145.65,146.1,6933.0,145.93,146.12,145.65,146.1,6933.0
2023-07-13 12:30:00,146.07,146.29,145.88,146.0,5468.0,146.07,146.29,145.88,146.0,5468.0
2023-07-13 13:00:00,145.96,146.15,145.86,146.0,3493.0,145.96,146.15,145.86,146.0,3493.0
2023-07-13 13:30:00,146.02,146.02,145.67,145.87,4327.0,146.02,146.02,145.67,145.87,4327.0
2023-07-13 14:00:00,145.95,146.0,145.83,145.91,5112.0,145.95,146.0,145.83,145.91,5112.0
2023-07-13 14:30:00,145.89,146.07,145.87,146.06,6886.0,145.89,146.07,145.87,146.06,6886.0
2023-07-13 15:00:00,146.02,146.1,145.87,146.0,14097.0,146.02,146.1,145.87,146.0,14097.0
2023-07-13 15:30:00,146.01,146.22,145.88,146.07,60278.0,146.01,146.22,145.88,146.07,60278.0
2023-07-14 09:30:00,145.57,145.57,144.27,144.95,4477.0,145.57,145.57,144.27,144.95,4477.0
2023-07-14 10:00:00,144.78,145.2,144.41,144.41,5307.0,144.78,145.2,144.41,144.41,5307.0
2023-07-14 10:30:00,144.43,144.43,143.58,143.69,5874.0,144.43,144.43,143.58,143.69,5874.0
2023-07-14 11:00:00,143.77,144.18,143.64,144.0,8196.0,143.77,144.18,143.64,144.0,8196.0
2023-07-14 11:30:00,143.95,144.13,143.44,143.72,7246.0,143.95,144.13,143.44,143.72,7246.0
2023-07-14 12:00:00,143.74,143.74,143.31,143.51,6371.0,143.74,143.74,143.31,143.51,6371.0
2023-07-14 12:30:00,143.55,143.77,143.45,143.53,9178.0,143.55,143.77,143.45,143.53,9178.0
2023-07-14 13:00:00,143.47,143.66,143.27,143.36,7012.0,143.47,143.66,143.27,143.36,7012.0
2023-07-14 13:30:00,143.34,143.6,143.34,143.43,6887.0,143.34,143.6,143.34,143.43,6887.0
2023-07-14 14:00:00,143.45,143.48,143.32,143.4,6496.0,143.45,143.48,143.32,143.4,6496.0
2023-07-14 14:30:00,143.35,143.39,142.97,142.98,11392.0,143.35,143.39,142.97,142.98,11392.0
2023-07-14 15:00:00,142.97,143.11,142.81,142.94,12227.0,142.97,143.11,142.81,142.94,12227.0
2023-07-14 15:30:00,142.99,143.26,142.64,142.86,50684.0,142.99,143.26,142.64,142.86,50684.0
2023-07-17 09:30:00,142.42,143.06,142.17,142.81,17342.0,142.42,143.06,142.17,142.81,17342.0
2023-07-17 10:00:00,142.81,143.04,142.41,142.41,4801.0,142.81,143.04,142.41,142.41,4801.0
2023-07-17 10:30:00,142.24,142.82,142.24,142.59,3225.0,142.24,142.82,142.24,142.59,3225.0
2023-07-17 11:00:00,142.76,143.31,142.76,143.26,4863.0,142.76,143.31,142.76,143.26,4863.0
2023-07-17 11:30:00,143.27,143.56,143.2,143.37,5637.0,143.27,143.56,143.2,143.37,5637.0
2023-07-17 12:00:00,143.67,143.7,143.42,143.54,3960.0,143.67,143.7,143.42,143.54,3960.0
2023-07-17 12:30:00,143.47,143.81,143.39,143.81,5413.0,143.47,143.81,143.39,143.81,5413.0
2023-07-17 13:00:00,143.77,143.83,143.54,143.65,7404.0,143.77,143.83,143.54,143.65,7404.0
2023-07-17 13:30:00,143.64,143.72,143.36,143.51,8360.0,143.64,143.72,143.36,143.51,8360.0
2023-07-17 14:00:00,143.49,143.84,143.43,143.62,10712.0,143.49,143.84,143.43,143.62,10712.0
2023-07-17 14:30:00,143.75,144.03,143.62,143.94,11898.0,143.75,144.03,143.62,143.94,11898.0
2023-07-17 15:00:00,144.02,144.14,143.75,143.75,15061.0,144.02,144.14,143.75,143.75,15061.0
2023-07-17 15:30:00,143.71,143.79,143.1,143.34,45367.0,143.71,143.79,143.1,143.34,45367.0
2023-07-18 09:30:00,143.33,145.03,142.62,145.03,11725.0,143.33,145.03,142.62,145.03,11725.0
2023-07-18 10:00:00,145.11,145.71,144.92,144.99,16367.0,145.11,145.71,144.92,144.99,16367.0
2023-07-18 10:30:00,145.05,145.05,143.81,143.94,4162.0,145.05,145.05,143.81,143.94,4162.0
2023-07-18 11:00:00,143.79,144.9,143.69,144.87,4520.0,143.79,144.9,143.69,144.87,4520.0
2023-07-18 11:30:00,144.65,144.84,144.37,144.68,3037.0,144.65,144.84,144.37,144.68,3037.0
2023-07-18 12:00:00,144.52,144.63,144.34,144.53,3246.0,144.52,144.63,144.34,144.53,3246.0
2023-07-18 12:30:00,144.63,144.79,144.62,144.67,1681.0,144.63,144.79,144.62,144.67,1681.0
2023-07-18 13:00:00,144.75,144.95,144.72,144.93,3402.0,144.75,144.95,144.72,144.93,3402.0
2023-07-18 13:30:00,144.87,145.28,144.72,145.12,3999.0,144.87,145.28,144.72,145.12,3999.0
2023-07-18 14:00:00,145.18,145.19,145.01,145.12,3905.0,145.18,145.19,145.01,145.12,3905.0
2023-07-18 14:30:00,145.19,145.36,144.97,145.12,38947.0,145.19,145.36,144.97,145.12,38947.0
2023-07-18 15:00:00,145.14,145.77,145.11,145.44,7425.0,145.14,145.77,145.11,145.44,7425.0
2023-07-18 15:30:00,145.41,145.54,145.07,145.16,25733.0,145.41,145.54,145.07,145.16,25733.0
2023-07-19 09:30:00,145.08,145.08,143.29,143.94,11528.0,145.08,145.08,143.29,143.94,11528.0
2023-07-19 10:00:00,144.12,144.74,144.12,144.19,8340.0,144.12,144.74,144.12,144.19,8340.0
2023-07-19 10:30:00,144.13,144.55,143.77,144.08,14403.0,144.13,144.55,143.77,144.08,14403.0
2023-07-19 11:00:00,144.05,144.46,143.96,144.13,9976.0,144.05,144.46,143.96,144.13,9976.0
2023-07-19 11:30:00,144.18,144.19,143.82,144.04,7764.0,144.18,144.19,143.82,144.04,7764.0
2023-07-19 12:00:00,144.03,144.13,143.5,143.52,6064.0,144.03,144.13,143.5,143.52,6064.0
2023-07-19 12:30:00,143.35,143.84,143.13,143.71,7208.0,143.35,143.84,143.13,143.71,7208.0
2023-07-19 13:00:00,143.66,143.66,143.27,143.4,5536.0,143.66,143.66,143.27,143.4,5536.0
2023-07-19 13:30:00,143.44,143.55,143.25,143.36,8695.0,143.44,143.55,143.25,143.36,8695.0
2023-07-19 14:00:00,143.44,143.48,143.18,143.37,9256.0,143.44,143.48,143.18,143.37,9256.0
2023-07-19 14:30:00,143.36,143.64,143.24,143.28,9731.0,143.36,143.64,143.24,143.28,9731.0
2023-07-19 15:00:00,143.33,143.42,143.1,143.26,12321.0,143.33,143.42,143.1,143.26,12321.0
2023-07-19 15:30:00,143.23,143.74,143.14,143.7,60058.0,143.23,143.74,143.14,143.7,60058.0
2023-07-20 09:30:00,143.49,143.49,141.74,142.44,8378.0,143.49,143.49,141.74,142.44,8378.0
2023-07-20 10:00:00,142.4,142.4,141.27,141.74,6111.0,142.4,142.4,141.27,141.74,6111.0
2023-07-20 10:30:00,141.64,141.9,141.27,141.76,10409.0,141.64,141.9,141.27,141.76,10409.0
2023-07-20 11:00:00,141.61,141.78,141.42,141.42,6434.0,141.61,141.78,141.42,141.42,6434.0
2023-07-20 11:30:00,141.47,141.97,141.44,141.97,1747.0,141.47,141.97,141.44,141.97,1747.0
2023-07-20 12:00:00,142.05,142.21,141.84,141.92,3710.0,142.05,142.21,141.84,141.92,3710.0
2023-07-20 12:30:00,141.85,142.03,141.59,141.77,4058.0,141.85,142.03,141.59,141.77,4058.0
2023-07-20 13:00:00,141.66,142.03,141.64,141.97,8385.0,141.66,142.03,141.64,141.97,8385.0
2023-07-20 13:30:00,142.11,142.19,141.46,141.47,4482.0,142.11,142.19,141.46,141.47,4482.0
2023-07-20 14:00:00,141.39,141.39,141.05,141.15,5354.0,141.39,141.39,141.05,141.15,5354.0
2023-07-20 14:30:00,141.1,141.63,141.1,141.31,7672.0,141.1,141.63,141.1,141.31,7672.0
2023-07-20 15:00:00,141.35,141.43,141.11,141.3,7064.0,141.35,141.43,141.11,141.3,7064.0
2023-07-20 15:30:00,141.38,141.62,141.29,141.52,27024.0,141.38,141.62,141.29,141.52,27024.0
2023-07-21 09:30:00,142.09,143.22,139.66,139.83,22500.0,142.09,143.22,139.66,139.83,22500.0
2023-07-21 10:00:00,139.84,141.22,139.64,140.53,14701.0,139.84,141.22,139.64,140.53,14701.0
2023-07-21 10:30:00,140.64,140.74,140.35,140.5,4741.0,140.64,140.74,140.35,140.5,4741.0
2023-07-21 11:00:00,140.59,140.82,140.3,140.49,12169.0,140.59,140.82,140.3,140.49,12169.0
2023-07-21 11:30:00,140.47,140.48,139.66,140.09,4734.0,140.47,140.48,139.66,140.09,4734.0
2023-07-21 12:00:00,139.8,139.83,139.36,139.37,6780.0,139.8,139.83,139.36,139.37,6780.0
2023-07-21 12:30:00,139.41,139.5,138.78,138.92,9936.0,139.41,139.5,138.78,138.92,9936.0
2023-07-21 13:00:00,138.92,139.81,138.92,139.81,6430.0,138.92,139.81,138.92,139.81,6430.0
2023-07-21 13:30:00,139.84,139.87,139.5,139.53,7552.0,139.84,139.87,139.5,139.53,7552.0
2023-07-21 14:00:00,139.48,139.73,138.97,139.58,21238.0,139.48,139.73,138.97,139.58,21238.0
2023-07-21 14:30:00,139.68,140.11,139.44,139.62,23307.0,139.68,140.11,139.44,139.62,23307.0
2023-07-21 15:00:00,139.59,139.7,139.14,139.47,14779.0,139.59,139.7,139.14,139.47,14779.0
2023-07-21 15:30:00,139.54,139.92,139.39,139.46,95481.0,139.54,139.92,139.39,139.46,95481.0
2023-07-24 09:30:00,140.02,140.76,139.14,139.76,7630.0,140.02,140.76,139.14,139.76,7630.0
2023-07-24 10:00:00,139.92,139.92,139.11,139.52,5189.0,139.92,139.92,139.11,139.52,5189.0
2023-07-24 10:30:00,139.52,139.52,139.05,139.06,1935.0,139.52,139.52,139.05,139.06,1935.0
2023-07-24 11:00:00,139.21,139.38,139.07,139.35,4672.0,139.21,139.38,139.07,139.35,4672.0
2023-07-24 11:30:00,139.43,139.62,139.19,139.62,4759.0,139.43,139.62,139.19,139.62,4759.0
2023-07-24 12:00:00,139.71,139.71,138.97,139.11,2920.0,139.71,139.71,138.97,139.11,2920.0
2023-07-24 12:30:00,139.21,139.24,138.84,139.1,5774.0,139.21,139.24,138.84,139.1,5774.0
2023-07-24 13:00:00,138.94,139.18,138.93,139.09,10518.0,138.94,139.18,138.93,139.09,10518.0
2023-07-24 13:30:00,139.09,139.22,138.77,138.87,6987.0,139.09,139.22,138.77,138.87,6987.0
2023-07-24 14:00:00,138.88,139.32,138.88,139.18,5660.0,138.88,139.32,138.88,139.18,5660.0
2023-07-24 14:30:00,139.11,139.13,138.9,138.99,4334.0,139.11,139.13,138.9,138.99,4334.0
2023-07-24 15:00:00,139.05,139.05,138.85,138.94,8727.0,139.05,139.05,138.85,138.94,8727.0
2023-07-24 15:30:00,138.99,139.24,138.68,138.96,34939.0,138.99,139.24,138.68,138.96,34939.0
2023-07-25 09:30:00,139.31,140.69,138.84,140.69,6556.0,139.31,140.69,138.84,140.69,6556.0
2023-07-25 10:00:00,140.84,141.63,140.67,141.05,12541.0,140.84,141.63,140.67,141.05,12541.0
2023-07-25 10:30:00,141.06,141.28,140.76,141.09,3536.0,141.06,141.28,140.76,141.09,3536.0
2023-07-25 11:00:00,141.09,141.09,140.49,140.65,5225.0,141.09,141.09,140.49,140.65,5225.0
2023-07-25 11:30:00,140.69,140.83,140.46,140.58,3906.0,140.69,140.83,140.46,140.58,3906.0
2023-07-25 12:00:00,140.66,140.69,140.4,140.62,1925.0,140.66,140.69,140.4,140.62,1925.0
2023-07-25 12:30:00,140.67,141.43,140.67,141.43,4387.0,140.67,141.43,140.67,141.43,4387.0
2023-07-25 13:00:00,141.64,141.68,141.27,141.42,6057.0,141.64,141.68,141.27,141.42,6057.0
2023-07-25 13:30:00,141.16,141.27,140.76,140.99,3042.0,141.16,141.27,140.76,140.99,3042.0
2023-07-25 14:00:00,141.02,141.35,140.93,141.33,7073.0,141.02,141.35,140.93,141.33,7073.0
2023-07-25 14:30:00,141.39,141.54,140.96,140.96,5406.0,141.39,141.54,140.96,140.96,5406.0
2023-07-25 15:00:00,141.11,141.28,140.89,140.89,3938.0,141.11,141.28,140.89,140.89,3938.0
2023-07-25 15:30:00,140.84,141.1,140.55,140.72,17369.0,140.84,141.1,140.55,140.72,17369.0
2023-07-26 09:30:00,140.28,141.48,140.06,140.17,12781.0,140.28,141.48,140.06,140.17,12781.0
2023-07-26 10:00:00,140.09,140.76,140.01,140.56,8504.0,140.09,140.76,140.01,140.56,8504.0
2023-07-26 10:30:00,140.56,140.56,139.6,139.63,4590.0,140.56,140.56,139.6,139.63,4590.0
2023-07-26 11:00:00,139.58,140.52,139.58,140.27,7703.0,139.58,140.52,139.58,140.27,7703.0
2023-07-26 11:30:00,140.29,140.49,140.01,140.49,4995.0,140.29,140.49,140.01,140.49,4995.0
2023-07-26 12:00:00,140.45,140.54,140.25,140.38,3392.0,140.45,140.54,140.25,140.38,3392.0
2023-07-26 12:30:00,140.43,140.46,140.22,140.29,2058.0,140.43,140.46,140.22,140.29,2058.0
2023-07-26 13:00:00,140.41,140.48,140.29,140.41,4866.0,140.41,140.48,140.29,140.41,4866.0
2023-07-26 13:30:00,140.38,140.6,140.34,140.58,2639.0,140.38,140.6,140.34,140.58,2639.0
2023-07-26 14:00:00,140.52,140.75,140.42,140.57,6047.0,140.52,140.75,140.42,140.57,6047.0
2023-07-26 14:30:00,140.55,141.16,140.46,140.77,5398.0,140.55,141.16,140.46,140.77,5398.0
2023-07-26 15:00:00,140.9,140.9,140.25,140.52,5733.0,140.9,140.9,140.25,140.52,5733.0
2023-07-26 15:30:00,140.56,141.05,140.3,140.43,34900.0,140.56,141.05,140.3,140.43,34900.0
2023-07-27 09:30:00,141.57,142.2,140.8,141.93,5021.0,141.57,142.2,140.8,141.93,5021.0
2023-07-27 10:00:00,142.13,142.7,142.12,142.57,4802.0,142.13,142.7,142.12,142.57,4802.0
2023-07-27 10:30:00,142.53,142.78,142.09,142.18,4811.0,142.53,142.78,142.09,142.18,4811.0
2023-07-27 11:00:00,142.12,143.04,142.12,142.96,6698.0,142.12,143.04,142.12,142.96,6698.0
2023-07-27 11:30:00,142.92,142.92,142.19,142.3,4156.0,142.92,142.92,142.19,142.3,4156.0
2023-07-27 12:00:00,142.32,142.82,142.32,142.78,3340.0,142.32,142.82,142.32,142.78,3340.0
2023-07-27 12:30:00,142.84,142.97,142.56,142.56,2903.0,142.84,142.97,142.56,142.56,2903.0
2023-07-27 13:00:00,142.48,142.49,141.3,141.3,10468.0,142.48,142.49,141.3,141.3,10468.0
2023-07-27 13:30:00,141.18,141.53,141.18,141.4,4953.0,141.18,141.53,141.18,141.4,4953.0
2023-07-27 14:00:00,141.42,141.42,140.97,140.98,5324.0,141.42,141.42,140.97,140.98,5324.0
2023-07-27 14:30:00,140.82,140.99,140.68,140.8,4767.0,140.82,140.99,140.68,140.8,4767.0
2023-07-27 15:00:00,140.75,141.01,140.56,140.71,6154.0,140.75,141.01,140.56,140.71,6154.0
2023-07-27 15:30:00,140.69,141.17,140.22,140.94,23821.0,140.69,141.17,140.22,140.94,23821.0
2023-07-28 09:30:00,141.94,142.47,141.23,141.72,8529.0,141.94,142.47,141.23,141.72,8529.0
2023-07-28 10:00:00,141.67,142.4,141.25,141.41,8669.0,141.67,142.4,141.25,141.41,8669.0
2023-07-28 10:30:00,141.43,141.43,140.99,141.34,4330.0,141.43,141.43,140.99,141.34,4330.0
2023-07-28 11:00:00,141.34,141.59,141.23,141.47,5739.0,141.34,141.59,141.23,141.47,5739.0
2023-07-28 11:30:00,141.49,141.52,141.04,141.06,5215.0,141.49,141.52,141.04,141.06,5215.0
2023-07-28 12:00:00,141.17,141.38,140.93,141.17,4840.0,141.17,141.38,140.93,141.17,4840.0
2023-07-28 12:30:00,141.16,141.33,141.06,141.11,4154.0,141.16,141.33,141.06,141.11,4154.0
2023-07-28 13:00:00,141.11,141.11,140.75,140.78,12955.0,141.11,141.11,140.75,140.78,12955.0
2023-07-28 13:30:00,140.81,140.83,140.44,140.71,11569.0,140.81,140.83,140.44,140.71,11569.0
2023-07-28 14:00:00,140.83,140.99,140.72,140.85,3963.0,140.83,140.99,140.72,140.85,3963.0
2023-07-28 14:30:00,140.94,140.94,140.66,140.68,7425.0,140.94,140.94,140.66,140.68,7425.0
2023-07-28 15:00:00,140.66,140.85,140.6,140.6,6531.0,140.66,140.85,140.6,140.6,6531.0
2023-07-28 15:30:00,140.65,140.78,140.39,140.49,31707.0,140.65,140.78,140.39,140.49,31707.0
2023-07-31 09:30:00,140.53,142.08,140.53,141.63,5315.0,140.53,142.08,140.53,141.63,5315.0
2023-07-31 10:00:00,141.55,141.94,141.55,141.66,3319.0,141.55,141.94,141.55,141.66,3319.0
2023-07-31 10:30:00,141.78,141.82,140.84,141.1,6441.0,141.78,141.82,140.84,141.1,6441.0
2023-07-31 11:00:00,141.2,141.59,141.2,141.44,1260.0,141.2,141.59,141.2,141.44,1260.0
2023-07-31 11:30:00,141.46,141.9,141.46,141.68,1533.0,141.46,141.9,141.46,141.68,1533.0
2023-07-31 12:00:00,141.69,141.79,141.67,141.7,1054.0,141.69,141.79,141.67,141.7,1054.0
2023-07-31 12:30:00,141.62,141.86,141.58,141.84,4212.0,141.62,141.86,141.58,141.84,4212.0
2023-07-31 13:00:00,141.73,142.25,141.64,141.92,3479.0,141.73,142.25,141.64,141.92,3479.0
2023-07-31 13:30:00,142.15,142.25,142.04,142.08,1836.0,142.15,142.25,142.04,142.08,1836.0
2023-07-31 14:00:00,142.19,142.42,142.17,142.42,3586.0,142.19,142.42,142.17,142.42,3586.0
2023-07-31 14:30:00,142.43,142.74,142.35,142.53,9381.0,142.43,142.74,142.35,142.53,9381.0
2023-07-31 15:00:00,142.33,142.38,142.24,142.36,1484.0,142.33,142.38,142.24,142.36,1484.0
2023-07-31 15:30:00,142.34,142.77,142.12,142.55,27866.0,142.34,142.77,142.12,142.55,27866.0
2023-08-01 09:30:00,141.63,142.75,141.15,142.48,4623.0,141.63,142.75,141.15,142.48,4623.0
2023-08-01 10:00:00,142.77,142.77,141.63,141.63,3844.0,142.77,142.77,141.63,141.63,3844.0
2023-08-01 10:30:00,141.49,142.42,141.49,142.21,4731.0,141.49,142.42,141.49,142.21,4731.0
2023-08-01 11:00:00,142.31,142.36,141.94,142.31,4377.0,142.31,142.36,141.94,142.31,4377.0
2023-08-01 11:30:00,142.38,142.38,142.19,142.35,1203.0,142.38,142.38,142.19,142.35,1203.0
2023-08-01 12:00:00,142.33,142.33,141.89,141.9,2081.0,142.33,142.33,141.89,141.9,2081.0
2023-08-01 12:30:00,142.03,142.5,141.9,142.5,4546.0,142.03,142.5,141.9,142.5,4546.0
2023-08-01 13:00:00,142.62,142.68,142.15,142.39,2082.0,142.62,142.68,142.15,142.39,2082.0
2023-08-01 13:30:00,142.4,142.45,142.18,142.29,3271.0,142.4,142.45,142.18,142.29,3271.0
2023-08-01 14:00:00,142.27,142.47,142.24,142.47,3463.0,142.27,142.47,142.24,142.47,3463.0
2023-08-01 14:30:00,142.48,142.48,142.03,142.15,1822.0,142.48,142.48,142.03,142.15,1822.0
2023-08-01 15:00:00,142.19,142.78,142.19,142.72,21534.0,142.19,142.78,142.19,142.72,21534.0
2023-08-01 15:30:00,142.67,142.79,142.23,142.69,22702.0,142.67,142.79,142.23,142.69,22702.0
2023-08-02 09:30:00,141.73,142.37,140.45,141.97,11618.0,141.73,142.37,140.45,141.97,11618.0
2023-08-02 10:00:00,142.22,142.98,141.98,142.33,7722.0,142.22,142.98,141.98,142.33,7722.0
2023-08-02 10:30:00,142.25,142.38,141.9,142.04,5818.0,142.25,142.38,141.9,142.04,5818.0
2023-08-02 11:00:00,142.05,142.82,141.97,142.73,10877.0,142.05,142.82,141.97,142.73,10877.0
2023-08-02 11:30:00,142.65,142.93,142.47,142.81,11139.0,142.65,142.93,142.47,142.81,11139.0
2023-08-02 12:00:00,142.79,142.79,142.08,142.28,7447.0,142.79,142.79,142.08,142.28,7447.0
2023-08-02 12:30:00,142.4,143.02,142.33,142.96,6471.0,142.4,143.02,142.33,142.96,6471.0
2023-08-02 13:00:00,143.02,143.42,143.01,143.29,9718.0,143.02,143.42,143.01,143.29,9718.0
2023-08-02 13:30:00,143.35,143.41,142.84,142.94,12571.0,143.35,143.41,142.84,142.94,12571.0
2023-08-02 14:00:00,142.83,142.91,142.37,142.46,31480.0,142.83,142.91,142.37,142.46,31480.0
2023-08-02 14:30:00,142.44,142.47,142.22,142.27,10927.0,142.44,142.47,142.22,142.27,10927.0
2023-08-02 15:00:00,142.31,142.43,141.32,141.39,12595.0,142.31,142.43,141.32,141.39,12595.0
2023-08-02 15:30:00,141.31,141.6,141.14,141.36,64633.0,141.31,141.6,141.14,141.36,64633.0
2023-08-03 09:30:00,136.37,136.37,129.66,130.0,37650.0,136.37,136.37,129.66,130.0,37650.0
2023-08-03 10:00:00,130.02,130.8,128.75,129.57,38900.0,130.02,130.8,128.75,129.57,38900.0
2023-08-03 10:30:00,129.55,129.55,128.03,129.36,20598.0,129.55,129.55,128.03,129.36,20598.0
2023-08-03 11:00:00,129.5,129.69,128.43,129.13,12088.0,129.5,129.69,128.43,129.13,12088.0
2023-08-03 11:30:00,129.05,129.44,128.57,129.2,7583.0,129.05,129.44,128.57,129.2,7583.0
2023-08-03 12:00:00,129.3,129.63,128.99,129.62,8279.0,129.3,129.63,128.99,129.62,8279.0
2023-08-03 12:30:00,129.68,130.58,129.61,130.05,12204.0,129.68,130.58,129.61,130.05,12204.0
2023-08-03 13:00:00,130.19,130.23,129.55,129.69,11243.0,130.19,130.23,129.55,129.69,11243.0
2023-08-03 13:30:00,129.64,130.2,129.23,129.52,23804.0,129.64,130.2,129.23,129.52,23804.0
2023-08-03 14:00:00,129.44,129.5,128.11,128.13,37574.0,129.44,129.5,128.11,128.13,37574.0
2023-08-03 14:30:00,128.16,128.95,127.73,128.62,21280.0,128.16,128.95,127.73,128.62,21280.0
2023-08-03 15:00:00,128.66,128.72,127.14,127.98,55334.0,128.66,128.72,127.14,127.98,55334.0
2023-08-03 15:30:00,128.01,128.43,127.68,127.73,140174.0,128.01,128.43,127.68,127.73,140174.0
2023-08-04 09:30:00,126.58,127.48,125.13,126.55,28711.0,126.58,127.48,125.13,126.55,28711.0
2023-08-04 10:00:00,126.56,126.56,125.26,125.91,19216.0,126.56,126.56,125.26,125.91,19216.0
2023-08-04 10:30:00,126.1,126.38,125.46,126.38,11379.0,126.1,126.38,125.46,126.38,11379.0
2023-08-04 11:00:00,126.39,127.0,126.15,126.96,9644.0,126.39,127.0,126.15,126.96,9644.0
2023-08-04 11:30:00,126.96,127.21,126.66,127.13,9891.0,126.96,127.21,126.66,127.13,9891.0
2023-08-04 12:00:00,127.13,127.52,126.77,127.33,24370.0,127.13,127.52,126.77,127.33,24370.0
2023-08-04 12:30:00,127.33,127.43,126.97,127.02,6984.0,127.33,127.43,126.97,127.02,6984.0
2023-08-04 13:00:00,127.03,127.52,126.78,127.11,10478.0,127.03,127.52,126.78,127.11,10478.0
2023-08-04 13:30:00,127.19,127.19,126.34,126.34,9062.0,127.19,127.19,126.34,126.34,9062.0
2023-08-04 14:00:00,126.44,126.7,126.09,126.15,13160.0,126.44,126.7,126.09,126.15,13160.0
2023-08-04 14:30:00,126.15,126.28,125.68,126.03,12745.0,126.15,126.28,125.68,126.03,12745.0
2023-08-04 15:00:00,126.09,126.25,125.96,126.05,12720.0,126.09,126.25,125.96,126.05,12720.0
2023-08-04 15:30:00,126.09,126.14,125.37,125.99,69458.0,126.09,126.14,125.37,125.99,69458.0
2023-08-07 09:30:00,125.67,128.51,125.67,128.24,16315.0,125.67,128.51,125.67,128.24,16315.0
2023-08-07 10:00:00,128.16,128.23,127.26,127.38,11095.0,128.16,128.23,127.26,127.38,11095.0
2023-08-07 10:30:00,127.31,127.42,126.64,127.27,13281.0,127.31,127.42,126.64,127.27,13281.0
2023-08-07 11:00:00,127.26,127.26,126.14,126.57,10351.0,127.26,127.26,126.14,126.57,10351.0
2023-08-07 11:30:00,126.57,126.58,126.16,126.41,12169.0,126.57,126.58,126.16,126.41,12169.0
2023-08-07 12:00:00,126.49,126.49,125.8,126.11,8997.0,126.49,126.49,125.8,126.11,8997.0
2023-08-07 12:30:00,126.03,126.39,125.91,126.15,10174.0,126.03,126.39,125.91,126.15,10174.0
2023-08-07 13:00:00,126.17,126.84,126.08,126.57,5668.0,126.17,126.84,126.08,126.57,5668.0
2023-08-07 13:30:00,126.58,126.59,126.13,126.28,5359.0,126.58,126.59,126.13,126.28,5359.0
2023-08-07 14:00:00,126.28,126.51,126.1,126.5,7192.0,126.28,126.51,126.1,126.5,7192.0
2023-08-07 14:30:00,126.5,126.81,126.11,126.2,5896.0,126.5,126.81,126.11,126.2,5896.0
2023-08-07 15:00:00,126.21,126.28,125.8,125.94,11694.0,126.21,126.28,125.8,125.94,11694.0
2023-08-07 15:30:00,125.91,126.44,125.75,126.43,56900.0,125.91,126.44,125.75,126.43,56900.0
2023-08-08 09:30:00,125.32,125.76,124.57,125.13,19034.0,125.32,125.76,124.57,125.13,19034.0
2023-08-08 10:00:00,125.04,125.23,124.41,124.78,8331.0,125.04,125.23,124.41,124.78,8331.0
2023-08-08 10:30:00,124.78,125.61,124.78,125.3,10700.0,124.78,125.61,124.78,125.3,10700.0
2023-08-08 11:00:00,125.39,126.33,125.39,126.28,29653.0,125.39,126.33,125.39,126.28,29653.0
2023-08-08 11:30:00,126.31,126.53,126.16,126.16,5846.0,126.31,126.53,126.16,126.16,5846.0
2023-08-08 12:00:00,126.16,126.75,126.16,126.75,6977.0,126.16,126.75,126.16,126.75,6977.0
2023-08-08 12:30:00,126.74,127.08,126.7,126.98,6523.0,126.74,127.08,126.7,126.98,6523.0
2023-08-08 13:00:00,127.08,127.53,126.98,127.42,7841.0,127.08,127.53,126.98,127.42,7841.0
2023-08-08 13:30:00,127.45,127.49,127.14,127.33,7476.0,127.45,127.49,127.14,127.33,7476.0
2023-08-08 14:00:00,127.37,127.39,127.19,127.32,5791.0,127.37,127.39,127.19,127.32,5791.0
2023-08-08 14:30:00,127.31,127.56,127.31,127.47,10433.0,127.31,127.56,127.31,127.47,10433.0
2023-08-08 15:00:00,127.52,127.8,127.35,127.77,11635.0,127.52,127.8,127.35,127.77,11635.0
2023-08-08 15:30:00,127.84,127.96,127.49,127.53,41330.0,127.84,127.96,127.49,127.53,41330.0
2023-08-09 09:30:00,127.16,127.58,126.15,126.8,14972.0,127.16,127.58,126.15,126.8,14972.0
2023-08-09 10:00:00,126.8,127.33,126.72,126.87,7020.0,126.8,127.33,126.72,126.87,7020.0
2023-08-09 10:30:00,126.91,127.18,126.69,126.99,7749.0,126.91,127.18,126.69,126.99,7749.0
2023-08-09 11:00:00,126.99,127.04,126.4,126.73,8182.0,126.99,127.04,126.4,126.73,8182.0
2023-08-09 11:30:00,126.65,126.75,126.26,126.42,7892.0,126.65,126.75,126.26,126.42,7892.0
2023-08-09 12:00:00,126.42,126.82,126.37,126.78,7005.0,126.42,126.82,126.37,126.78,7005.0
2023-08-09 12:30:00,126.75,127.24,126.75,127.12,4180.0,126.75,127.24,126.75,127.12,4180.0
2023-08-09 13:00:00,127.21,127.42,127.16,127.23,4776.0,127.21,127.42,127.16,127.23,4776.0
2023-08-09 13:30:00,127.17,127.29,126.87,126.99,7716.0,127.17,127.29,126.87,126.99,7716.0
2023-08-09 14:00:00,126.93,127.57,126.79,127.55,15456.0,126.93,127.57,126.79,127.55,15456.0
2023-08-09 14:30:00,127.76,127.85,127.37,127.37,9973.0,127.76,127.85,127.37,127.37,9973.0
2023-08-09 15:00:00,127.37,127.51,127.24,127.42,9009.0,127.37,127.51,127.24,127.42,9009.0
2023-08-09 15:30:00,127.36,127.49,126.54,126.65,51159.0,127.36,127.49,126.54,126.65,51159.0
2023-08-10 09:30:00,127.29,128.18,127.02,128.18,15709.0,127.29,128.18,127.02,128.18,15709.0
2023-08-10 10:00:00,128.01,128.44,127.51,127.99,11939.0,128.01,128.44,127.51,127.99,11939.0
2023-08-10 10:30:00,128.07,128.07,126.82,127.26,9497.0,128.07,128.07,126.82,127.26,9497.0
2023-08-10 11:00:00,127.2,127.2,126.68,126.93,13150.0,127.2,127.2,126.68,126.93,13150.0
2023-08-10 11:30:00,126.98,127.05,126.16,126.47,8047.0,126.98,127.05,126.16,126.47,8047.0
2023-08-10 12:00:00,126.54,126.54,125.98,126.41,12119.0,126.54,126.54,125.98,126.41,12119.0
2023-08-10 12:30:00,126.41,126.85,126.07,126.2,5335.0,126.41,126.85,126.07,126.2,5335.0
2023-08-10 13:00:00,126.2,126.63,126.09,126.27,12148.0,126.2,126.63,126.09,126.27,12148.0
2023-08-10 13:30:00,126.17,126.31,125.74,125.91,5928.0,126.17,126.31,125.74,125.91,5928.0
2023-08-10 14:00:00,125.91,126.76,125.91,126.64,8860.0,125.91,126.76,125.91,126.64,8860.0
2023-08-10 14:30:00,126.66,126.81,126.48,126.74,8256.0,126.66,126.81,126.48,126.74,8256.0
2023-08-10 15:00:00,126.74,126.83,126.5,126.63,17310.0,126.74,126.83,126.5,126.63,17310.0
2023-08-10 15:30:00,126.55,126.55,126.2,126.24,31864.0,126.55,126.55,126.2,126.24,31864.0
2023-08-11 09:30:00,125.89,127.65,125.89,127.23,11626.0,125.89,127.65,125.89,127.23,11626.0
2023-08-11 10:00:00,127.23,127.75,127.21,127.6,6524.0,127.23,127.75,127.21,127.6,6524.0
2023-08-11 10:30:00,127.6,128.02,127.55,127.85,8912.0,127.6,128.02,127.55,127.85,8912.0
2023-08-11 11:00:00,127.87,128.13,127.4,127.53,7903.0,127.87,128.13,127.4,127.53,7903.0
2023-08-11 11:30:00,127.54,127.99,127.33,127.96,9162.0,127.54,127.99,127.33,127.96,9162.0
2023-08-11 12:00:00,127.98,128.04,127.85,127.98,9515.0,127.98,128.04,127.85,127.98,9515.0
2023-08-11 12:30:00,127.98,128.11,127.77,127.83,5693.0,127.98,128.11,127.77,127.83,5693.0
2023-08-11 13:00:00,127.83,128.21,127.77,128.18,6496.0,127.83,128.21,127.77,128.18,6496.0
2023-08-11 13:30:00,128.25,128.29,127.89,127.92,4602.0,128.25,128.29,127.89,127.92,4602.0
2023-08-11 14:00:00,128.05,128.17,128.0,128.13,7369.0,128.05,128.17,128.0,128.13,7369.0
2023-08-11 14:30:00,128.17,128.29,128.09,128.25,7911.0,128.17,128.29,128.09,128.25,7911.0
2023-08-11 15:00:00,128.24,128.37,128.08,128.27,14908.0,128.24,128.37,128.08,128.27,14908.0
2023-08-11 15:30:00,128.27,128.35,127.8,128.04,33059.0,128.27,128.35,127.8,128.04,33059.0
2023-08-14 09:30:00,127.7,128.89,127.65,128.53,13219.0,127.7,128.89,127.65,128.53,13219.0
2023-08-14 10:00:00,128.6,128.89,128.24,128.71,10555.0,128.6,128.89,128.24,128.71,10555.0
2023-08-14 10:30:00,128.69,129.12,128.54,129.03,6667.0,128.69,129.12,128.54,129.03,6667.0
2023-08-14 11:00:00,129.03,129.23,128.87,129.19,5034.0,129.03,129.23,128.87,129.19,5034.0
2023-08-14 11:30:00,129.24,129.59,129.18,129.23,7457.0,129.24,129.59,129.18,129.23,7457.0
2023-08-14 12:00:00,129.32,129.8,129.32,129.65,9219.0,129.32,129.8,129.32,129.65,9219.0
2023-08-14 12:30:00,129.69,129.86,129.56,129.85,6570.0,129.69,129.86,129.56,129.85,6570.0
2023-08-14 13:00:00,129.93,130.04,129.75,129.86,7386.0,129.93,130.04,129.75,129.86,7386.0
2023-08-14 13:30:00,129.88,129.92,129.24,129.44,7787.0,129.88,129.92,129.24,129.44,7787.0
2023-08-14 14:00:00,129.45,129.68,129.32,129.52,9723.0,129.45,129.68,129.32,129.52,9723.0
2023-08-14 14:30:00,129.55,129.62,129.39,129.45,10998.0,129.55,129.62,129.39,129.45,10998.0
2023-08-14 15:00:00,129.52,129.72,129.49,129.71,9297.0,129.52,129.72,129.49,129.71,9297.0
2023-08-14 15:30:00,129.68,129.68,129.14,129.21,37791.0,129.68,129.68,129.14,129.21,37791.0
2023-08-15 09:30:00,128.37,128.79,128.02,128.75,6372.0,128.37,128.79,128.02,128.75,6372.0
2023-08-15 10:00:00,128.74,129.13,128.52,128.82,9822.0,128.74,129.13,128.52,128.82,9822.0
2023-08-15 10:30:00,128.82,128.88,128.52,128.67,8023.0,128.82,128.88,128.52,128.67,8023.0
2023-08-15 11:00:00,128.75,128.99,128.67,128.73,6202.0,128.75,128.99,128.67,128.73,6202.0
2023-08-15 11:30:00,128.76,129.01,128.74,128.92,6045.0,128.76,129.01,128.74,128.92,6045.0
2023-08-15 12:00:00,128.99,129.01,128.62,128.84,5624.0,128.99,129.01,128.62,128.84,5624.0
2023-08-15 12:30:00,128.75,128.75,128.32,128.57,4761.0,128.75,128.75,128.32,128.57,4761.0
2023-08-15 13:00:00,128.58,128.74,128.48,128.58,4721.0,128.58,128.74,128.48,128.58,4721.0
2023-08-15 13:30:00,128.57,128.82,128.48,128.8,7121.0,128.57,128.82,128.48,128.8,7121.0
2023-08-15 14:00:00,128.85,128.91,128.72,128.72,6693.0,128.85,128.91,128.72,128.72,6693.0
2023-08-15 14:30:00,128.74,128.95,128.74,128.83,5324.0,128.74,128.95,128.74,128.83,5324.0
2023-08-15 15:00:00,128.88,128.98,128.69,128.73,12870.0,128.88,128.98,128.69,128.73,12870.0
2023-08-15 15:30:00,128.73,128.82,128.25,128.41,68524.0,128.73,128.82,128.25,128.41,68524.0
2023-08-16 09:30:00,128.24,131.23,128.24,129.99,16828.0,128.24,131.23,128.24,129.99,16828.0
2023-08-16 10:00:00,129.81,129.93,129.4,129.72,10222.0,129.81,129.93,129.4,129.72,10222.0
2023-08-16 10:30:00,129.81,130.1,129.73,130.1,7937.0,129.81,130.1,129.73,130.1,7937.0
2023-08-16 11:00:00,130.14,130.32,129.38,129.62,12415.0,130.14,130.32,129.38,129.62,12415.0
2023-08-16 11:30:00,129.55,129.55,129.23,129.3,12353.0,129.55,129.55,129.23,129.3,12353.0
2023-08-16 12:00:00,129.1,129.5,129.01,129.28,15970.0,129.1,129.5,129.01,129.28,15970.0
2023-08-16 12:30:00,129.28,129.43,129.15,129.29,6624.0,129.28,129.43,129.15,129.29,6624.0
2023-08-16 13:00:00,129.27,129.42,129.1,129.3,6558.0,129.27,129.42,129.1,129.3,6558.0
2023-08-16 13:30:00,129.29,129.58,129.21,129.44,6324.0,129.29,129.58,129.21,129.44,6324.0
2023-08-16 14:00:00,129.51,129.61,129.19,129.55,8842.0,129.51,129.61,129.19,129.55,8842.0
2023-08-16 14:30:00,129.59,129.81,129.53,129.63,13381.0,129.59,129.81,129.53,129.63,13381.0
2023-08-16 15:00:00,129.58,129.62,129.1,129.55,19444.0,129.58,129.62,129.1,129.55,19444.0
2023-08-16 15:30:00,129.5,129.63,128.74,128.79,72063.0,129.5,129.63,128.74,128.79,72063.0
2023-08-17 09:30:00,130.64,132.82,130.64,131.59,18595.0,130.64,132.82,130.64,131.59,18595.0
2023-08-17 10:00:00,131.6,132.11,131.36,131.77,14597.0,131.6,132.11,131.36,131.77,14597.0
2023-08-17 10:30:00,131.77,131.77,131.22,131.44,13708.0,131.77,131.77,131.22,131.44,13708.0
2023-08-17 11:00:00,131.44,131.46,130.69,131.24,29775.0,131.44,131.46,130.69,131.24,29775.0
2023-08-17 11:30:00,131.33,131.44,131.0,131.19,12000.0,131.33,131.44,131.0,131.19,12000.0
2023-08-17 12:00:00,131.37,131.71,131.15,131.67,7391.0,131.37,131.71,131.15,131.67,7391.0
2023-08-17 12:30:00,131.65,131.85,131.39,131.79,7970.0,131.65,131.85,131.39,131.79,7970.0
2023-08-17 13:00:00,131.88,131.98,131.27,131.32,6798.0,131.88,131.98,131.27,131.32,6798.0
2023-08-17 13:30:00,131.45,131.59,131.11,131.39,8715.0,131.45,131.59,131.11,131.39,8715.0
2023-08-17 14:00:00,131.37,131.5,131.1,131.1,7976.0,131.37,131.5,131.1,131.1,7976.0
2023-08-17 14:30:00,130.96,130.99,130.4,130.69,12383.0,130.96,130.99,130.4,130.69,12383.0
2023-08-17 15:00:00,130.78,130.78,130.07,130.22,9802.0,130.78,130.78,130.07,130.22,9802.0
2023-08-17 15:30:00,130.22,130.25,129.22,129.35,58445.0,130.22,130.25,129.22,129.35,58445.0
2023-08-18 09:30:00,127.97,129.24,127.97,128.39,22466.0,127.97,129.24,127.97,128.39,22466.0
2023-08-18 10:00:00,128.39,129.03,128.27,128.31,19077.0,128.39,129.03,128.27,128.31,19077.0
2023-08-18 10:30:00,128.45,129.24,128.18,128.9,10981.0,128.45,129.24,128.18,128.9,10981.0
2023-08-18 11:00:00,128.95,129.22,128.68,128.91,10276.0,128.95,129.22,128.68,128.91,10276.0
2023-08-18 11:30:00,128.91,129.09,128.62,129.01,7845.0,128.91,129.09,128.62,129.01,7845.0
2023-08-18 12:00:00,129.05,129.07,128.6,128.93,6601.0,129.05,129.07,128.6,128.93,6601.0
2023-08-18 12:30:00,128.93,129.04,128.65,128.65,7182.0,128.93,129.04,128.65,128.65,7182.0
2023-08-18 13:00:00,128.76,128.91,128.72,128.87,6339.0,128.76,128.91,128.72,128.87,6339.0
2023-08-18 13:30:00,128.89,128.89,128.63,128.81,7531.0,128.89,128.89,128.63,128.81,7531.0
2023-08-18 14:00:00,128.82,129.02,128.66,128.87,11890.0,128.82,129.02,128.66,128.87,11890.0
2023-08-18 14:30:00,128.89,129.1,128.65,128.7,12396.0,128.89,129.1,128.65,128.7,12396.0
2023-08-18 15:00:00,128.77,128.93,128.63,128.83,25242.0,128.77,128.93,128.63,128.83,25242.0
2023-08-18 15:30:00,128.81,129.17,128.59,128.81,87073.0,128.81,129.17,128.59,128.81,87073.0
2023-08-21 09:30:00,129.12,130.48,129.12,130.29,7968.0,129.12,130.48,129.12,130.29,7968.0
2023-08-21 10:00:00,130.25,130.26,128.89,129.19,8716.0,130.25,130.26,128.89,129.19,8716.0
2023-08-21 10:30:00,129.18,129.4,129.03,129.21,6838.0,129.18,129.4,129.03,129.21,6838.0
2023-08-21 11:00:00,129.21,129.61,129.21,129.53,8122.0,129.21,129.61,129.21,129.53,8122.0
2023-08-21 11:30:00,129.54,129.67,129.25,129.28,7487.0,129.54,129.67,129.25,129.28,7487.0
2023-08-21 12:00:00,129.28,129.76,128.98,129.6,7478.0,129.28,129.76,128.98,129.6,7478.0
2023-08-21 12:30:00,129.6,129.6,129.27,129.48,4906.0,129.6,129.6,129.27,129.48,4906.0
2023-08-21 13:00:00,129.48,129.82,129.45,129.7,5607.0,129.48,129.82,129.45,129.7,5607.0
2023-08-21 13:30:00,129.63,129.77,129.0,129.19,19458.0,129.63,129.77,129.0,129.19,19458.0
2023-08-21 14:00:00,129.21,129.25,128.6,128.61,9337.0,129.21,129.25,128.6,128.61,9337.0
2023-08-21 14:30:00,128.66,128.77,128.44,128.44,15584.0,128.66,128.77,128.44,128.44,15584.0
2023-08-21 15:00:00,128.57,128.66,128.25,128.38,23661.0,128.57,128.66,128.25,128.38,23661.0
2023-08-21 15:30:00,128.4,129.12,128.31,128.61,39265.0,128.4,129.12,128.31,128.61,39265.0
2023-08-22 09:30:00,129.46,130.55,129.06,129.47,15409.0,129.46,130.55,129.06,129.47,15409.0
2023-08-22 10:00:00,129.46,130.34,129.44,130.01,14717.0,129.46,130.34,129.44,130.01,14717.0
2023-08-22 10:30:00,130.01,130.22,129.76,130.13,12832.0,130.01,130.22,129.76,130.13,12832.0
2023-08-22 11:00:00,130.13,130.46,129.95,130.44,9456.0,130.13,130.46,129.95,130.44,9456.0
2023-08-22 11:30:00,130.45,130.55,129.79,129.97,5886.0,130.45,130.55,129.79,129.97,5886.0
2023-08-22 12:00:00,129.97,130.06,129.59,129.87,8337.0,129.97,130.06,129.59,129.87,8337.0
2023-08-22 12:30:00,129.92,130.23,129.85,130.13,5312.0,129.92,130.23,129.85,130.13,5312.0
2023-08-22 13:00:00,129.97,129.97,129.6,129.93,9705.0,129.97,129.97,129.6,129.93,9705.0
2023-08-22 13:30:00,129.99,129.99,129.52,129.73,8390.0,129.99,129.99,129.52,129.73,8390.0
2023-08-22 14:00:00,129.72,129.79,129.47,129.79,9719.0,129.72,129.79,129.47,129.79,9719.0
2023-08-22 14:30:00,129.81,129.91,129.67,129.82,8729.0,129.81,129.91,129.67,129.82,8729.0
2023-08-22 15:00:00,129.91,130.13,129.82,129.88,9905.0,129.91,130.13,129.82,129.88,9905.0
2023-08-22 15:30:00,129.88,129.88,129.23,129.28,57056.0,129.88,129.88,129.23,129.28,57056.0
2023-08-23 09:30:00,129.73,130.21,129.39,129.67,9243.0,129.73,130.21,129.39,129.67,9243.0
2023-08-23 10:00:00,129.68,130.48,129.58,130.07,8377.0,129.68,130.48,129.58,130.07,8377.0
2023-08-23 10:30:00,130.18,130.93,130.01,130.65,8100.0,130.18,130.93,130.01,130.65,8100.0
2023-08-23 11:00:00,130.59,130.8,130.39,130.71,8564.0,130.59,130.8,130.39,130.71,8564.0
2023-08-23 11:30:00,130.72,131.15,130.7,131.11,6184.0,130.72,131.15,130.7,131.11,6184.0
2023-08-23 12:00:00,131.15,131.15,130.82,131.0,6366.0,131.15,131.15,130.82,131.0,6366.0
2023-08-23 12:30:00,131.0,131.12,130.91,130.94,4542.0,131.0,131.12,130.91,130.94,4542.0
2023-08-23 13:00:00,130.93,131.19,130.93,131.16,6573.0,130.93,131.19,130.93,131.16,6573.0
2023-08-23 13:30:00,131.17,131.27,130.98,131.14,4721.0,131.17,131.27,130.98,131.14,4721.0
2023-08-23 14:00:00,131.16,131.2,130.92,131.08,6620.0,131.16,131.2,130.92,131.08,6620.0
2023-08-23 14:30:00,131.12,131.13,130.7,130.83,7210.0,131.12,131.13,130.7,130.83,7210.0
2023-08-23 15:00:00,130.82,131.08,130.72,131.08,6337.0,130.82,131.08,130.72,131.08,6337.0
2023-08-23 15:30:00,131.12,131.12,130.41,130.63,29843.0,131.12,131.12,130.41,130.63,29843.0
2023-08-24 09:30:00,131.01,131.55,130.5,131.15,9471.0,131.01,131.55,130.5,131.15,9471.0
2023-08-24 10:00:00,131.36,131.51,130.59,130.7,6110.0,131.36,131.51,130.59,130.7,6110.0
2023-08-24 10:30:00,130.57,130.67,130.11,130.16,7776.0,130.57,130.67,130.11,130.16,7776.0
2023-08-24 11:00:00,129.93,130.62,129.91,130.47,9074.0,129.93,130.62,129.91,130.47,9074.0
2023-08-24 11:30:00,130.56,130.56,129.96,130.06,9759.0,130.56,130.56,129.96,130.06,9759.0
2023-08-24 12:00:00,130.06,130.11,129.57,129.8,5922.0,130.06,130.11,129.57,129.8,5922.0
2023-08-24 12:30:00,129.76,129.92,129.5,129.71,4739.0,129.76,129.92,129.5,129.71,4739.0
2023-08-24 13:00:00,129.72,129.79,129.46,129.54,3841.0,129.72,129.79,129.46,129.54,3841.0
2023-08-24 13:30:00,129.53,129.64,129.52,129.62,3737.0,129.53,129.64,129.52,129.62,3737.0
2023-08-24 14:00:00,129.66,129.84,129.52,129.84,6785.0,129.66,129.84,129.52,129.84,6785.0
2023-08-24 14:30:00,129.92,129.92,129.73,129.85,5916.0,129.92,129.92,129.73,129.85,5916.0
2023-08-24 15:00:00,129.86,130.11,129.81,130.09,9145.0,129.86,130.11,129.81,130.09,9145.0
2023-08-24 15:30:00,130.09,130.22,129.14,129.18,47471.0,130.09,130.22,129.14,129.18,47471.0
2023-08-25 09:30:00,129.68,130.4,129.57,129.88,11758.0,129.68,130.4,129.57,129.88,11758.0
2023-08-25 10:00:00,130.04,130.38,129.22,129.83,8802.0,130.04,130.38,129.22,129.83,8802.0
2023-08-25 10:30:00,129.83,129.89,128.48,128.8,8809.0,129.83,129.89,128.48,128.8,8809.0
2023-08-25 11:00:00,128.8,129.58,128.73,129.58,9907.0,128.8,129.58,128.73,129.58,9907.0
2023-08-25 11:30:00,129.69,129.8,129.3,129.33,6776.0,129.69,129.8,129.3,129.33,6776.0
2023-08-25 12:00:00,129.33,129.85,129.33,129.85,2629.0,129.33,129.85,129.33,129.85,2629.0
2023-08-25 12:30:00,129.94,130.33,129.94,130.33,5659.0,129.94,130.33,129.94,130.33,5659.0
2023-08-25 13:00:00,130.42,130.49,130.02,130.15,5144.0,130.42,130.49,130.02,130.15,5144.0
2023-08-25 13:30:00,130.12,130.28,130.0,130.19,7727.0,130.12,130.28,130.0,130.19,7727.0
2023-08-25 14:00:00,130.23,130.76,130.11,130.65,6895.0,130.23,130.76,130.11,130.65,6895.0
2023-08-25 14:30:00,130.75,130.96,130.61,130.95,7822.0,130.75,130.96,130.61,130.95,7822.0
2023-08-25 15:00:00,130.92,131.22,130.78,131.16,9078.0,130.92,131.22,130.78,131.16,9078.0
2023-08-25 15:30:00,131.12,131.14,130.0,130.44,48034.0,131.12,131.14,130.0,130.44,48034.0
2023-08-28 09:30:00,131.3,132.34,131.3,131.99,9900.0,131.3,132.34,131.3,131.99,9900.0
2023-08-28 10:00:00,132.04,132.16,131.76,131.76,6117.0,132.04,132.16,131.76,131.76,6117.0
2023-08-28 10:30:00,131.96,132.31,131.78,132.31,7498.0,131.96,132.31,131.78,132.31,7498.0
2023-08-28 11:00:00,132.31,132.34,131.76,131.89,4322.0,132.31,132.34,131.76,131.89,4322.0
2023-08-28 11:30:00,131.89,131.96,131.56,131.78,4878.0,131.89,131.96,131.56,131.78,4878.0
2023-08-28 12:00:00,131.82,131.82,131.47,131.76,4837.0,131.82,131.82,131.47,131.76,4837.0
2023-08-28 12:30:00,131.75,132.01,131.72,132.01,4452.0,131.75,132.01,131.72,132.01,4452.0
2023-08-28 13:00:00,132.06,132.06,131.85,131.99,3226.0,132.06,132.06,131.85,131.99,3226.0
2023-08-28 13:30:00,132.05,132.2,131.79,131.84,11971.0,132.05,132.2,131.79,131.84,11971.0
2023-08-28 14:00:00,131.84,131.89,131.61,131.61,10941.0,131.84,131.89,131.61,131.61,10941.0
2023-08-28 14:30:00,131.59,131.61,131.29,131.38,5280.0,131.59,131.61,131.29,131.38,5280.0
2023-08-28 15:00:00,131.45,131.61,131.18,131.59,10471.0,131.45,131.61,131.18,131.59,10471.0
2023-08-28 15:30:00,131.55,131.74,131.32,131.58,29136.0,131.55,131.74,131.32,131.58,29136.0
2023-08-29 09:30:00,131.16,132.26,130.97,131.87,12671.0,131.16,132.26,130.97,131.87,12671.0
2023-08-29 10:00:00,131.93,132.46,131.83,132.13,9022.0,131.93,132.46,131.83,132.13,9022.0
2023-08-29 10:30:00,132.13,132.36,131.83,131.99,7418.0,132.13,132.36,131.83,131.99,7418.0
2023-08-29 11:00:00,131.87,132.96,131.84,132.89,15046.0,131.87,132.96,131.84,132.89,15046.0
2023-08-29 11:30:00,132.89,133.07,132.66,132.76,12173.0,132.89,133.07,132.66,132.76,12173.0
2023-08-29 12:00:00,132.76,133.31,132.75,133.24,7001.0,132.76,133.31,132.75,133.24,7001.0
2023-08-29 12:30:00,133.27,133.27,132.51,132.76,13917.0,133.27,133.27,132.51,132.76,13917.0
2023-08-29 13:00:00,132.75,132.8,132.61,132.67,6360.0,132.75,132.8,132.61,132.67,6360.0
2023-08-29 13:30:00,132.66,132.79,132.42,132.55,6861.0,132.66,132.79,132.42,132.55,6861.0
2023-08-29 14:00:00,132.52,132.68,132.37,132.64,8389.0,132.52,132.68,132.37,132.64,8389.0
2023-08-29 14:30:00,132.77,132.94,132.6,132.78,12299.0,132.77,132.94,132.6,132.78,12299.0
2023-08-29 15:00:00,132.73,133.11,132.64,133.06,22627.0,132.73,133.11,132.64,133.06,22627.0
2023-08-29 15:30:00,133.03,133.03,132.76,133.0,32682.0,133.03,133.03,132.76,133.0,32682.0
2023-08-30 09:30:00,132.91,134.68,132.86,134.6,9446.0,132.91,134.68,132.86,134.6,9446.0
2023-08-30 10:00:00,134.6,134.6,133.41,133.67,8464.0,134.6,134.6,133.41,133.67,8464.0
2023-08-30 10:30:00,133.75,134.15,133.69,134.13,8972.0,133.75,134.15,133.69,134.13,8972.0
2023-08-30 11:00:00,134.13,134.29,133.98,134.29,7127.0,134.13,134.29,133.98,134.29,7127.0
2023-08-30 11:30:00,134.38,134.4,134.01,134.02,6798.0,134.38,134.4,134.01,134.02,6798.0
2023-08-30 12:00:00,134.03,134.27,133.92,133.95,11493.0,134.03,134.27,133.92,133.95,11493.0
2023-08-30 12:30:00,134.05,134.13,133.68,133.72,6077.0,134.05,134.13,133.68,133.72,6077.0
2023-08-30 13:00:00,133.78,133.78,133.41,133.41,4282.0,133.78,133.78,133.41,133.41,4282.0
2023-08-30 13:30:00,133.34,133.51,133.23,133.29,6487.0,133.34,133.51,133.23,133.29,6487.0
2023-08-30 14:00:00,133.34,133.36,133.04,133.16,7259.0,133.34,133.36,133.04,133.16,7259.0
2023-08-30 14:30:00,133.15,133.36,133.14,133.33,10571.0,133.15,133.36,133.14,133.33,10571.0
2023-08-30 15:00:00,133.32,133.52,133.09,133.19,9048.0,133.32,133.52,133.09,133.19,9048.0
2023-08-30 15:30:00,133.22,133.27,132.61,132.72,42242.0,133.22,133.27,132.61,132.72,42242.0
2023-08-31 09:30:00,133.29,135.31,133.29,134.99,12044.0,133.29,135.31,133.29,134.99,12044.0
2023-08-31 10:00:00,135.03,135.06,134.47,134.76,6210.0,135.03,135.06,134.47,134.76,6210.0
2023-08-31 10:30:00,134.65,134.83,134.14,134.47,5166.0,134.65,134.83,134.14,134.47,5166.0
2023-08-31 11:00:00,134.49,134.94,134.32,134.71,6299.0,134.49,134.94,134.32,134.71,6299.0
2023-08-31 11:30:00,134.71,134.76,134.33,134.36,5338.0,134.71,134.76,134.33,134.36,5338.0
2023-08-31 12:00:00,134.36,134.37,134.04,134.06,6148.0,134.36,134.37,134.04,134.06,6148.0
2023-08-31 12:30:00,134.06,134.18,133.67,134.16,4751.0,134.06,134.18,133.67,134.16,4751.0
2023-08-31 13:00:00,134.16,134.16,133.96,134.06,3907.0,134.16,134.16,133.96,134.06,3907.0
2023-08-31 13:30:00,134.11,134.11,133.47,133.47,4961.0,134.11,134.11,133.47,133.47,4961.0
2023-08-31 14:00:00,133.51,133.71,133.42,133.62,6657.0,133.51,133.71,133.42,133.62,6657.0
2023-08-31 14:30:00,133.6,133.63,133.19,133.23,4716.0,133.6,133.63,133.19,133.23,4716.0
2023-08-31 15:00:00,133.23,133.76,133.22,133.69,8989.0,133.23,133.76,133.22,133.69,8989.0
2023-08-31 15:30:00,133.73,133.87,133.36,133.42,51639.0,133.73,133.87,133.36,133.42,51639.0
2023-09-01 09:30:00,134.12,134.79,133.85,134.22,8002.0,134.12,134.79,133.85,134.22,8002.0
2023-09-01 10:00:00,134.15,134.78,134.12,134.5,8277.0,134.15,134.78,134.12,134.5,8277.0
2023-09-01 10:30:00,134.65,134.65,134.0,134.03,7155.0,134.65,134.65,134.0,134.03,7155.0
2023-09-01 11:00:00,134.04,134.46,134.01,134.09,10195.0,134.04,134.46,134.01,134.09,10195.0
2023-09-01 11:30:00,134.02,134.06,133.61,133.76,4301.0,134.02,134.06,133.61,133.76,4301.0
2023-09-01 12:00:00,133.69,134.15,133.56,134.14,8173.0,133.69,134.15,133.56,134.14,8173.0
2023-09-01 12:30:00,134.13,134.42,134.08,134.35,3657.0,134.13,134.42,134.08,134.35,3657.0
2023-09-01 13:00:00,134.35,134.57,134.35,134.36,3428.0,134.35,134.57,134.35,134.36,3428.0
2023-09-01 13:30:00,134.34,134.6,133.87,134.56,9942.0,134.34,134.6,133.87,134.56,9942.0
2023-09-01 14:00:00,134.55,134.79,134.23,134.26,12449.0,134.55,134.79,134.23,134.26,12449.0
2023-09-01 14:30:00,134.22,134.26,134.07,134.2,3691.0,134.22,134.26,134.07,134.2,3691.0
2023-09-01 15:00:00,134.23,134.35,134.23,134.29,5807.0,134.23,134.35,134.23,134.29,5807.0
2023-09-01 15:30:00,134.27,134.28,133.83,133.89,33659.0,134.27,134.28,133.83,133.89,33659.0
2023-09-05 09:30:00,133.07,133.22,130.59,131.0,10955.0,133.07,133.22,130.59,131.0,10955.0
2023-09-05 10:00:00,131.0,131.19,130.63,130.68,10665.0,131.0,131.19,130.63,130.68,10665.0
2023-09-05 10:30:00,130.74,130.91,130.22,130.83,10399.0,130.74,130.91,130.22,130.83,10399.0
2023-09-05 11:00:00,130.97,131.16,130.94,130.94,5307.0,130.97,131.16,130.94,130.94,5307.0
2023-09-05 11:30:00,130.85,130.85,130.53,130.56,5627.0,130.85,130.85,130.53,130.56,5627.0
2023-09-05 12:00:00,130.56,130.64,130.26,130.59,13345.0,130.56,130.64,130.26,130.59,13345.0
2023-09-05 12:30:00,130.51,130.69,130.33,130.61,4312.0,130.51,130.69,130.33,130.61,4312.0
2023-09-05 13:00:00,130.58,130.58,130.12,130.35,4038.0,130.58,130.58,130.12,130.35,4038.0
2023-09-05 13:30:00,130.5,130.53,130.02,130.06,7148.0,130.5,130.53,130.02,130.06,7148.0
2023-09-05 14:00:00,130.06,130.18,129.78,129.87,11226.0,130.06,130.18,129.78,129.87,11226.0
2023-09-05 14:30:00,129.88,129.92,129.69,129.87,10215.0,129.88,129.92,129.69,129.87,10215.0
2023-09-05 15:00:00,129.87,129.88,129.53,129.72,7940.0,129.87,129.88,129.53,129.72,7940.0
2023-09-05 15:30:00,129.72,130.05,129.67,129.91,25906.0,129.72,130.05,129.67,129.91,25906.0
2023-09-06 09:30:00,129.28,131.19,129.28,131.09,7973.0,129.28,131.19,129.28,131.09,7973.0
2023-09-06 10:00:00,130.75,131.07,130.23,130.7,10652.0,130.75,131.07,130.23,130.7,10652.0
2023-09-06 10:30:00,130.9,131.33,130.62,130.67,5607.0,130.9,131.33,130.62,130.67,5607.0
2023-09-06 11:00:00,130.67,130.73,130.25,130.29,9987.0,130.67,130.73,130.25,130.29,9987.0
2023-09-06 11:30:00,130.14,130.15,129.79,129.9,3838.0,130.14,130.15,129.79,129.9,3838.0
2023-09-06 12:00:00,129.8,130.07,129.68,129.91,4030.0,129.8,130.07,129.68,129.91,4030.0
2023-09-06 12:30:00,129.9,130.05,129.44,129.58,8602.0,129.9,130.05,129.44,129.58,8602.0
2023-09-06 13:00:00,129.66,129.87,129.56,129.77,3962.0,129.66,129.87,129.56,129.77,3962.0
2023-09-06 13:30:00,129.79,129.82,129.55,129.78,5786.0,129.79,129.82,129.55,129.78,5786.0
2023-09-06 14:00:00,129.72,130.1,129.67,130.09,5164.0,129.72,130.1,129.67,130.09,5164.0
2023-09-06 14:30:00,130.09,130.12,129.84,129.94,4931.0,130.09,130.12,129.84,129.94,4931.0
2023-09-06 15:00:00,129.91,129.93,129.74,129.88,7365.0,129.91,129.93,129.74,129.88,7365.0
2023-09-06 15:30:00,129.96,130.16,129.77,129.91,26684.0,129.96,130.16,129.77,129.91,26684.0
2023-09-07 09:30:00,128.22,128.24,126.96,126.96,17263.0,128.22,128.24,126.96,126.96,17263.0
2023-09-07 10:00:00,126.96,126.96,126.49,126.62,12653.0,126.96,126.96,126.49,126.62,12653.0
2023-09-07 10:30:00,126.6,127.12,126.28,126.64,7609.0,126.6,127.12,126.28,126.64,7609.0
2023-09-07 11:00:00,126.61,127.14,126.61,126.98,7857.0,126.61,127.14,126.61,126.98,7857.0
2023-09-07 11:30:00,126.89,127.17,126.85,126.95,5017.0,126.89,127.17,126.85,126.95,5017.0
2023-09-07 12:00:00,126.95,127.76,126.92,127.63,4727.0,126.95,127.76,126.92,127.63,4727.0
2023-09-07 12:30:00,127.8,127.8,127.25,127.38,4440.0,127.8,127.8,127.25,127.38,4440.0
2023-09-07 13:00:00,127.4,127.5,127.11,127.13,6384.0,127.4,127.5,127.11,127.13,6384.0
2023-09-07 13:30:00,127.18,127.2,126.97,127.01,4950.0,127.18,127.2,126.97,127.01,4950.0
2023-09-07 14:00:00,127.16,127.16,126.75,126.75,4333.0,127.16,127.16,126.75,126.75,4333.0
2023-09-07 14:30:00,126.75,126.78,126.67,126.71,4568.0,126.75,126.78,126.67,126.71,4568.0
2023-09-07 15:00:00,126.72,126.95,126.58,126.88,4506.0,126.72,126.95,126.58,126.88,4506.0
2023-09-07 15:30:00,126.81,127.26,126.62,126.95,45664.0,126.81,127.26,126.62,126.95,45664.0
2023-09-08 09:30:00,126.72,127.99,126.72,127.41,10006.0,126.72,127.99,126.72,127.41,10006.0
2023-09-08 10:00:00,127.42,127.74,127.12,127.23,8066.0,127.42,127.74,127.12,127.23,8066.0
2023-09-08 10:30:00,127.28,127.38,127.15,127.33,6910.0,127.28,127.38,127.15,127.33,6910.0
2023-09-08 11:00:00,127.31,127.34,126.98,126.98,5190.0,127.31,127.34,126.98,126.98,5190.0
2023-09-08 11:30:00,127.01,127.1,126.77,126.89,5949.0,127.01,127.1,126.77,126.89,5949.0
2023-09-08 12:00:00,126.9,127.51,126.84,127.42,7471.0,126.9,127.51,126.84,127.42,7471.0
2023-09-08 12:30:00,127.42,127.52,127.25,127.39,5757.0,127.42,127.52,127.25,127.39,5757.0
2023-09-08 13:00:00,127.38,127.38,127.14,127.17,3527.0,127.38,127.38,127.14,127.17,3527.0
2023-09-08 13:30:00,127.17,127.21,126.79,126.88,9680.0,127.17,127.21,126.79,126.88,9680.0
2023-09-08 14:00:00,126.88,126.93,126.5,126.59,9649.0,126.88,126.93,126.5,126.59,9649.0
2023-09-08 14:30:00,126.56,126.56,126.21,126.31,11394.0,126.56,126.56,126.21,126.31,11394.0
2023-09-08 15:00:00,126.26,126.27,126.14,126.19,7182.0,126.26,126.27,126.14,126.19,7182.0
2023-09-08 15:30:00,126.17,126.53,125.97,126.35,32518.0,126.17,126.53,125.97,126.35,32518.0
2023-09-11 09:30:00,127.13,127.7,126.92,126.92,9342.0,127.13,127.7,126.92,126.92,9342.0
2023-09-11 10:00:00,126.92,127.01,126.54,126.9,8158.0,126.92,127.01,126.54,126.9,8158.0
2023-09-11 10:30:00,126.84,126.9,126.31,126.75,13572.0,126.84,126.9,126.31,126.75,13572.0
2023-09-11 11:00:00,126.69,126.69,126.45,126.64,6532.0,126.69,126.69,126.45,126.64,6532.0
2023-09-11 11:30:00,126.65,126.65,126.37,126.48,9446.0,126.65,126.65,126.37,126.48,9446.0
2023-09-11 12:00:00,126.49,126.77,126.48,126.7,8931.0,126.49,126.77,126.48,126.7,8931.0
2023-09-11 12:30:00,126.7,126.77,126.59,126.73,4618.0,126.7,126.77,126.59,126.73,4618.0
2023-09-11 13:00:00,126.73,126.98,126.6,126.98,4070.0,126.73,126.98,126.6,126.98,4070.0
2023-09-11 13:30:00,127.08,127.13,126.99,127.03,4279.0,127.08,127.13,126.99,127.03,4279.0
2023-09-11 14:00:00,127.03,127.06,126.84,127.01,6587.0,127.03,127.06,126.84,127.01,6587.0
2023-09-11 14:30:00,127.0,127.03,126.86,127.0,5963.0,127.0,127.03,126.86,127.0,5963.0
2023-09-11 15:00:00,127.0,127.05,126.81,126.81,5534.0,127.0,127.05,126.81,126.81,5534.0
2023-09-11 15:30:00,126.81,126.86,126.5,126.64,42779.0,126.81,126.86,126.5,126.64,42779.0
2023-09-12 09:30:00,126.29,127.18,126.29,126.96,6985.0,126.29,127.18,126.29,126.96,6985.0
2023-09-12 10:00:00,127.14,127.2,126.57,126.58,7864.0,127.14,127.2,126.57,126.58,7864.0
2023-09-12 10:30:00,126.65,126.81,126.46,126.63,9613.0,126.65,126.81,126.46,126.63,9613.0
2023-09-12 11:00:00,126.64,126.99,126.41,126.99,7358.0,126.64,126.99,126.41,126.99,7358.0
2023-09-12 11:30:00,127.0,127.15,126.91,126.93,3575.0,127.0,127.15,126.91,126.93,3575.0
2023-09-12 12:00:00,126.93,126.97,126.64,126.81,3834.0,126.93,126.97,126.64,126.81,3834.0
2023-09-12 12:30:00,126.81,126.88,126.74,126.77,4411.0,126.81,126.88,126.74,126.77,4411.0
2023-09-12 13:00:00,126.69,126.89,126.66,126.87,4483.0,126.69,126.89,126.66,126.87,4483.0
2023-09-12 13:30:00,126.98,127.01,126.69,126.9,8520.0,126.98,127.01,126.69,126.9,8520.0
2023-09-12 14:00:00,126.95,127.11,126.76,126.86,5915.0,126.95,127.11,126.76,126.86,5915.0
2023-09-12 14:30:00,126.82,126.82,126.15,126.27,8207.0,126.82,126.82,126.15,126.27,8207.0
2023-09-12 15:00:00,126.27,126.32,126.03,126.13,8421.0,126.27,126.32,126.03,126.13,8421.0
2023-09-12 15:30:00,126.13,126.21,125.83,126.15,24597.0,126.13,126.21,125.83,126.15,24597.0
2023-09-13 09:30:00,125.86,126.25,124.82,125.71,11434.0,125.86,126.25,124.82,125.71,11434.0
2023-09-13 10:00:00,125.79,125.81,125.36,125.76,6863.0,125.79,125.81,125.36,125.76,6863.0
2023-09-13 10:30:00,125.76,125.98,125.59,125.64,6751.0,125.76,125.98,125.59,125.64,6751.0
2023-09-13 11:00:00,125.76,125.95,125.74,125.87,6885.0,125.76,125.95,125.74,125.87,6885.0
2023-09-13 11:30:00,125.87,126.02,125.7,126.02,4408.0,125.87,126.02,125.7,126.02,4408.0
2023-09-13 12:00:00,126.05,126.27,125.83,126.27,4370.0,126.05,126.27,125.83,126.27,4370.0
2023-09-13 12:30:00,126.27,126.32,126.11,126.23,3548.0,126.27,126.32,126.11,126.23,3548.0
2023-09-13 13:00:00,126.23,126.23,125.42,125.58,10173.0,126.23,126.23,125.42,125.58,10173.0
2023-09-13 13:30:00,125.6,125.6,125.35,125.45,4872.0,125.6,125.6,125.35,125.45,4872.0
2023-09-13 14:00:00,125.46,125.51,125.33,125.43,4190.0,125.46,125.51,125.33,125.43,4190.0
2023-09-13 14:30:00,125.43,125.51,125.08,125.22,7569.0,125.43,125.51,125.08,125.22,7569.0
2023-09-13 15:00:00,125.18,125.18,124.96,125.13,5303.0,125.18,125.18,124.96,125.13,5303.0
2023-09-13 15:30:00,125.11,125.87,125.1,125.6,27190.0,125.11,125.87,125.1,125.6,27190.0
2023-09-14 09:30:00,126.16,128.55,125.73,127.76,14267.0,126.16,128.55,125.73,127.76,14267.0
2023-09-14 10:00:00,127.84,127.84,126.77,127.39,9376.0,127.84,127.84,126.77,127.39,9376.0
2023-09-14 10:30:00,127.58,127.83,127.48,127.74,6777.0,127.58,127.83,127.48,127.74,6777.0
2023-09-14 11:00:00,127.82,127.82,127.48,127.48,5564.0,127.82,127.82,127.48,127.48,5564.0
2023-09-14 11:30:00,127.56,127.59,127.28,127.55,6659.0,127.56,127.59,127.28,127.55,6659.0
2023-09-14 12:00:00,127.51,127.73,127.47,127.67,6100.0,127.51,127.73,127.47,127.67,6100.0
2023-09-14 12:30:00,127.72,127.95,127.66,127.95,5169.0,127.72,127.95,127.66,127.95,5169.0
2023-09-14 13:00:00,127.95,128.01,127.69,127.87,3501.0,127.95,128.01,127.69,127.87,3501.0
2023-09-14 13:30:00,127.99,127.99,127.8,127.87,5054.0,127.99,127.99,127.8,127.87,5054.0
2023-09-14 14:00:00,127.9,127.92,127.75,127.82,3886.0,127.9,127.92,127.75,127.82,3886.0
2023-09-14 14:30:00,127.86,127.97,127.83,127.92,6460.0,127.86,127.97,127.83,127.92,6460.0
2023-09-14 15:00:00,127.94,128.14,127.93,127.93,5201.0,127.94,128.14,127.93,127.93,5201.0
2023-09-14 15:30:00,127.93,127.99,127.58,127.95,19684.0,127.93,127.99,127.58,127.95,19684.0
2023-09-15 09:30:00,127.32,128.0,127.03,128.0,32618.0,127.32,128.0,127.03,128.0,32618.0
2023-09-15 10:00:00,128.16,128.61,127.76,127.82,6052.0,128.16,128.61,127.76,127.82,6052.0
2023-09-15 10:30:00,127.82,127.9,127.02,127.02,7980.0,127.82,127.9,127.02,127.02,7980.0
2023-09-15 11:00:00,127.08,127.37,126.99,126.99,6730.0,127.08,127.37,126.99,126.99,6730.0
2023-09-15 11:30:00,127.22,127.48,126.99,127.47,6761.0,127.22,127.48,126.99,127.47,6761.0
2023-09-15 12:00:00,127.55,127.55,126.91,126.91,3220.0,127.55,127.55,126.91,126.91,3220.0
2023-09-15 12:30:00,126.91,126.91,126.65,126.71,3065.0,126.91,126.91,126.65,126.71,3065.0
2023-09-15 13:00:00,126.66,126.75,126.5,126.68,4865.0,126.66,126.75,126.5,126.68,4865.0
2023-09-15 13:30:00,126.66,127.08,126.62,126.86,4225.0,126.66,127.08,126.62,126.86,4225.0
2023-09-15 14:00:00,126.86,126.95,126.7,126.7,4712.0,126.86,126.95,126.7,126.7,4712.0
2023-09-15 14:30:00,126.78,126.88,126.54,126.6,11988.0,126.78,126.88,126.54,126.6,11988.0
2023-09-15 15:00:00,126.57,126.8,126.25,126.71,9091.0,126.57,126.8,126.25,126.71,9091.0
2023-09-15 15:30:00,126.75,127.26,126.52,127.21,40565.0,126.75,127.26,126.52,127.21,40565.0
2023-09-18 09:30:00,127.21,128.48,127.21,127.72,9997.0,127.21,128.48,127.21,127.72,9997.0
2023-09-18 10:00:00,127.72,127.83,127.16,127.16,16242.0,127.72,127.83,127.16,127.16,16242.0
2023-09-18 10:30:00,127.14,127.39,126.85,126.9,8823.0,127.14,127.39,126.85,126.9,8823.0
2023-09-18 11:00:00,126.99,127.02,126.61,126.98,8998.0,126.99,127.02,126.61,126.98,8998.0
2023-09-18 11:30:00,127.08,127.43,127.08,127.36,5570.0,127.08,127.43,127.08,127.36,5570.0
2023-09-18 12:00:00,127.37,127.52,127.3,127.46,21332.0,127.37,127.52,127.3,127.46,21332.0
2023-09-18 12:30:00,127.43,127.53,127.22,127.5,9024.0,127.43,127.53,127.22,127.5,9024.0
2023-09-18 13:00:00,127.52,127.54,127.29,127.29,9642.0,127.52,127.54,127.29,127.29,9642.0
2023-09-18 13:30:00,127.3,127.46,127.21,127.45,7573.0,127.3,127.46,127.21,127.45,7573.0
2023-09-18 14:00:00,127.43,127.49,127.34,127.38,4932.0,127.43,127.49,127.34,127.38,4932.0
2023-09-18 14:30:00,127.38,127.46,127.28,127.44,7544.0,127.38,127.46,127.28,127.44,7544.0
2023-09-18 15:00:00,127.44,127.61,127.35,127.47,14706.0,127.44,127.61,127.35,127.47,14706.0
2023-09-18 15:30:00,127.47,127.47,127.14,127.26,32608.0,127.47,127.47,127.14,127.26,32608.0
2023-09-19 09:30:00,127.37,128.81,127.37,127.7,12574.0,127.37,128.81,127.37,127.7,12574.0
2023-09-19 10:00:00,127.77,127.84,127.21,127.48,8499.0,127.77,127.84,127.21,127.48,8499.0
2023-09-19 10:30:00,127.48,127.79,127.39,127.49,7163.0,127.48,127.79,127.39,127.49,7163.0
2023-09-19 11:00:00,127.49,127.99,127.44,127.98,7185.0,127.49,127.99,127.44,127.98,7185.0
2023-09-19 11:30:00,128.1,128.21,127.89,127.97,6726.0,128.1,128.21,127.89,127.97,6726.0
2023-09-19 12:00:00,127.91,127.91,127.48,127.77,10210.0,127.91,127.91,127.48,127.77,10210.0
2023-09-19 12:30:00,127.64,127.91,127.6,127.81,6903.0,127.64,127.91,127.6,127.81,6903.0
2023-09-19 13:00:00,127.86,128.02,127.78,127.89,9392.0,127.86,128.02,127.78,127.89,9392.0
2023-09-19 13:30:00,127.95,128.17,127.84,128.06,7165.0,127.95,128.17,127.84,128.06,7165.0
2023-09-19 14:00:00,128.06,128.14,127.92,128.07,5363.0,128.06,128.14,127.92,128.07,5363.0
2023-09-19 14:30:00,128.07,128.27,128.0,128.0,12773.0,128.07,128.27,128.0,128.0,12773.0
2023-09-19 15:00:00,127.97,128.08,127.86,128.0,9809.0,127.97,128.08,127.86,128.0,9809.0
2023-09-19 15:30:00,128.01,128.04,127.48,127.55,63846.0,128.01,128.04,127.48,127.55,63846.0
2023-09-20 09:30:00,127.92,129.27,127.77,129.18,24233.0,127.92,129.27,127.77,129.18,24233.0
2023-09-20 10:00:00,128.99,129.49,128.91,129.49,10119.0,128.99,129.49,128.91,129.49,10119.0
2023-09-20 10:30:00,129.49,129.57,129.23,129.39,12762.0,129.49,129.57,129.23,129.39,12762.0
2023-09-20 11:00:00,129.39,129.7,129.22,129.57,11845.0,129.39,129.7,129.22,129.57,11845.0
2023-09-20 11:30:00,129.46,129.58,129.26,129.28,10346.0,129.46,129.58,129.26,129.28,10346.0
2023-09-20 12:00:00,129.27,129.52,128.89,129.42,9024.0,129.27,129.52,128.89,129.42,9024.0
2023-09-20 12:30:00,129.42,129.61,129.38,129.61,10348.0,129.42,129.61,129.38,129.61,10348.0
2023-09-20 13:00:00,129.58,129.8,129.51,129.51,8957.0,129.58,129.8,129.51,129.51,8957.0
2023-09-20 13:30:00,129.52,129.78,129.39,129.77,10923.0,129.52,129.78,129.39,129.77,10923.0
2023-09-20 14:00:00,129.63,129.63,128.97,129.42,12057.0,129.63,129.63,128.97,129.42,12057.0
2023-09-20 14:30:00,129.47,129.77,129.2,129.37,13091.0,129.47,129.77,129.2,129.37,13091.0
2023-09-20 15:00:00,129.24,129.42,128.56,128.8,15721.0,129.24,129.42,128.56,128.8,15721.0
2023-09-20 15:30:00,128.83,128.86,127.87,127.9,46089.0,128.83,128.86,127.87,127.9,46089.0
2023-09-21 09:30:00,126.96,128.08,126.74,126.74,51174.0,126.96,128.08,126.74,126.74,51174.0
2023-09-21 10:00:00,126.65,127.03,126.27,126.92,21467.0,126.65,127.03,126.27,126.92,21467.0
2023-09-21 10:30:00,126.93,126.95,126.55,126.69,17366.0,126.93,126.95,126.55,126.69,17366.0
2023-09-21 11:00:00,126.73,126.86,126.48,126.63,15171.0,126.73,126.86,126.48,126.63,15171.0
2023-09-21 11:30:00,126.75,127.2,126.73,127.18,16759.0,126.75,127.2,126.73,127.18,16759.0
2023-09-21 12:00:00,127.18,127.18,126.8,126.88,9113.0,127.18,127.18,126.8,126.88,9113.0
2023-09-21 12:30:00,126.88,127.31,126.85,127.25,19226.0,126.88,127.31,126.85,127.25,19226.0
2023-09-21 13:00:00,127.24,127.66,127.22,127.62,8127.0,127.24,127.66,127.22,127.62,8127.0
2023-09-21 13:30:00,127.63,127.9,127.62,127.78,8190.0,127.63,127.9,127.62,127.78,8190.0
2023-09-21 14:00:00,127.78,127.78,127.49,127.52,9220.0,127.78,127.78,127.49,127.52,9220.0
2023-09-21 14:30:00,127.49,127.78,127.49,127.74,9674.0,127.49,127.78,127.49,127.74,9674.0
2023-09-21 15:00:00,127.73,127.85,127.5,127.55,13623.0,127.73,127.85,127.5,127.55,13623.0
2023-09-21 15:30:00,127.52,127.52,126.82,126.84,71512.0,127.52,127.52,126.82,126.84,71512.0
2023-09-22 09:30:00,127.17,128.73,127.17,128.58,9486.0,127.17,128.73,127.17,128.58,9486.0
2023-09-22 10:00:00,128.56,128.76,128.23,128.64,7517.0,128.56,128.76,128.23,128.64,7517.0
2023-09-22 10:30:00,128.66,128.73,128.49,128.5,3775.0,128.66,128.73,128.49,128.5,3775.0
2023-09-22 11:00:00,128.61,128.61,128.23,128.25,7037.0,128.61,128.61,128.23,128.25,7037.0
2023-09-22 11:30:00,128.25,128.25,127.81,127.81,5762.0,128.25,128.25,127.81,127.81,5762.0
2023-09-22 12:00:00,127.66,128.04,127.66,127.94,4756.0,127.66,128.04,127.66,127.94,4756.0
2023-09-22 12:30:00,127.94,128.18,127.92,128.09,4866.0,127.94,128.18,127.92,128.09,4866.0
2023-09-22 13:00:00,128.17,128.19,128.03,128.03,2896.0,128.17,128.19,128.03,128.03,2896.0
2023-09-22 13:30:00,127.96,127.96,127.19,127.46,6747.0,127.96,127.96,127.19,127.46,6747.0
2023-09-22 14:00:00,127.47,127.67,127.29,127.37,7565.0,127.47,127.67,127.29,127.37,7565.0
2023-09-22 14:30:00,127.32,127.5,127.29,127.47,8085.0,127.32,127.5,127.29,127.47,8085.0
2023-09-22 15:00:00,127.45,127.89,127.44,127.81,6916.0,127.45,127.89,127.44,127.81,6916.0
2023-09-22 15:30:00,127.77,127.8,126.69,126.88,44712.0,127.77,127.8,126.69,126.88,44712.0
2023-09-25 09:30:00,125.72,128.82,125.72,128.44,9910.0,125.72,128.82,125.72,128.44,9910.0
2023-09-25 10:00:00,128.46,128.46,127.58,127.79,5993.0,128.46,128.46,127.58,127.79,5993.0
2023-09-25 10:30:00,127.74,127.95,127.66,127.82,4632.0,127.74,127.95,127.66,127.82,4632.0
2023-09-25 11:00:00,127.8,128.41,127.79,128.27,6098.0,127.8,128.41,127.79,128.27,6098.0
2023-09-25 11:30:00,128.26,128.59,128.26,128.57,3771.0,128.26,128.59,128.26,128.57,3771.0
2023-09-25 12:00:00,128.53,128.87,128.43,128.76,4340.0,128.53,128.87,128.43,128.76,4340.0
2023-09-25 12:30:00,128.7,128.73,128.58,128.61,2965.0,128.7,128.73,128.58,128.61,2965.0
2023-09-25 13:00:00,128.64,128.88,128.47,128.57,5982.0,128.64,128.88,128.47,128.57,5982.0
2023-09-25 13:30:00,128.53,128.67,128.39,128.65,4602.0,128.53,128.67,128.39,128.65,4602.0
2023-09-25 14:00:00,128.65,128.66,128.33,128.35,5069.0,128.65,128.66,128.33,128.35,5069.0
2023-09-25 14:30:00,128.35,128.54,128.17,128.17,4524.0,128.35,128.54,128.17,128.17,4524.0
2023-09-25 15:00:00,128.18,128.19,127.67,127.99,9211.0,128.18,128.19,127.67,127.99,9211.0
2023-09-25 15:30:00,127.98,128.07,127.57,127.7,46478.0,127.98,128.07,127.57,127.7,46478.0
2023-09-26 09:30:00,126.65,127.19,125.99,126.58,12697.0,126.65,127.19,125.99,126.58,12697.0
2023-09-26 10:00:00,126.58,126.58,126.11,126.45,6546.0,126.58,126.58,126.11,126.45,6546.0
2023-09-26 10:30:00,126.42,126.61,126.12,126.13,6011.0,126.42,126.61,126.12,126.13,6011.0
2023-09-26 11:00:00,126.22,126.25,125.96,125.96,8045.0,126.22,126.25,125.96,125.96,8045.0
2023-09-26 11:30:00,125.97,126.24,125.82,125.98,7913.0,125.97,126.24,125.82,125.98,7913.0
2023-09-26 12:00:00,125.98,126.0,125.79,125.9,6046.0,125.98,126.0,125.79,125.9,6046.0
2023-09-26 12:30:00,125.9,125.99,125.66,125.88,6448.0,125.9,125.99,125.66,125.88,6448.0
2023-09-26 13:00:00,125.88,126.1,125.84,125.86,3174.0,125.88,126.1,125.84,125.86,3174.0
2023-09-26 13:30:00,125.86,125.86,125.44,125.64,4039.0,125.86,125.86,125.44,125.64,4039.0
2023-09-26 14:00:00,125.73,125.79,125.3,125.3,5279.0,125.73,125.79,125.3,125.3,5279.0
2023-09-26 14:30:00,125.35,125.39,125.12,125.21,9091.0,125.35,125.39,125.12,125.21,9091.0
2023-09-26 15:00:00,125.2,125.28,124.68,124.79,9892.0,125.2,125.28,124.68,124.79,9892.0
2023-09-26 15:30:00,124.81,125.0,124.41,124.48,38345.0,124.81,125.0,124.41,124.48,38345.0
2023-09-27 09:30:00,125.41,126.17,125.36,126.04,10340.0,125.41,126.17,125.36,126.04,10340.0
2023-09-27 10:00:00,126.1,126.1,125.54,125.9,9424.0,126.1,126.1,125.54,125.9,9424.0
2023-09-27 10:30:00,125.97,126.0,125.6,125.68,10297.0,125.97,126.0,125.6,125.68,10297.0
2023-09-27 11:00:00,125.67,125.94,125.65,125.93,8913.0,125.67,125.94,125.65,125.93,8913.0
2023-09-27 11:30:00,125.97,126.03,125.47,125.48,9035.0,125.97,126.03,125.47,125.48,9035.0
2023-09-27 12:00:00,125.4,125.43,124.97,125.07,10951.0,125.4,125.43,124.97,125.07,10951.0
2023-09-27 12:30:00,125.13,125.41,124.98,125.28,8939.0,125.13,125.41,124.98,125.28,8939.0
2023-09-27 13:00:00,125.3,125.45,124.92,124.97,7644.0,125.3,125.45,124.92,124.97,7644.0
2023-09-27 13:30:00,124.97,125.24,124.77,125.22,8997.0,124.97,125.24,124.77,125.22,8997.0
2023-09-27 14:00:00,125.23,125.34,125.12,125.31,8465.0,125.23,125.34,125.12,125.31,8465.0
2023-09-27 14:30:00,125.32,125.84,125.31,125.81,8910.0,125.32,125.84,125.31,125.81,8910.0
2023-09-27 15:00:00,125.9,126.53,125.9,126.52,6920.0,125.9,126.53,125.9,126.52,6920.0
2023-09-27 15:30:00,126.48,126.52,126.0,126.31,26422.0,126.48,126.52,126.0,126.31,26422.0
2023-09-28 09:30:00,126.86,128.28,126.86,128.28,10446.0,126.86,128.28,126.86,128.28,10446.0
2023-09-28 10:00:00,128.38,128.83,128.32,128.33,9742.0,128.38,128.83,128.32,128.33,9742.0
2023-09-28 10:30:00,128.44,129.29,128.38,129.17,7655.0,128.44,129.29,128.38,129.17,7655.0
2023-09-28 11:00:00,129.17,129.88,129.15,129.88,8391.0,129.17,129.88,129.15,129.88,8391.0
2023-09-28 11:30:00,130.0,130.45,129.99,130.44,7629.0,130.0,130.45,129.99,130.44,7629.0
2023-09-28 12:00:00,130.44,130.46,130.04,130.12,10827.0,130.44,130.46,130.04,130.12,10827.0
2023-09-28 12:30:00,130.13,130.41,129.9,130.36,12762.0,130.13,130.41,129.9,130.36,12762.0
2023-09-28 13:00:00,130.41,130.5,130.19,130.19,5730.0,130.41,130.5,130.19,130.19,5730.0
2023-09-28 13:30:00,130.14,130.14,129.56,129.58,12918.0,130.14,130.14,129.56,129.58,12918.0
2023-09-28 14:00:00,129.65,129.99,129.63,129.82,17229.0,129.65,129.99,129.63,129.82,17229.0
2023-09-28 14:30:00,129.94,129.95,129.5,129.69,18056.0,129.94,129.95,129.5,129.69,18056.0
2023-09-28 15:00:00,129.73,130.06,129.72,129.84,17465.0,129.73,130.06,129.72,129.84,17465.0
2023-09-28 15:30:00,129.83,129.83,128.87,128.96,84913.0,129.83,129.83,128.87,128.96,84913.0
2023-09-29 09:30:00,126.54,127.5,124.89,126.89,45416.0,126.54,127.5,124.89,126.89,45416.0
2023-09-29 10:00:00,126.92,127.16,126.47,126.65,16157.0,126.92,127.16,126.47,126.65,16157.0
2023-09-29 10:30:00,126.76,127.35,126.7,126.98,11784.0,126.76,127.35,126.7,126.98,11784.0
2023-09-29 11:00:00,127.0,127.44,126.59,126.68,10610.0,127.0,127.44,126.59,126.68,10610.0
2023-09-29 11:30:00,126.62,126.67,126.05,126.37,6450.0,126.62,126.67,126.05,126.37,6450.0
2023-09-29 12:00:00,126.19,126.81,126.19,126.45,7429.0,126.19,126.81,126.19,126.45,7429.0
2023-09-29 12:30:00,126.35,126.37,125.56,125.65,9950.0,126.35,126.37,125.56,125.65,9950.0
2023-09-29 13:00:00,125.57,125.57,125.15,125.49,4992.0,125.57,125.57,125.15,125.49,4992.0
2023-09-29 13:30:00,125.41,125.46,125.07,125.08,6357.0,125.41,125.46,125.07,125.08,6357.0
2023-09-29 14:00:00,125.12,125.54,125.11,125.32,6573.0,125.12,125.54,125.11,125.32,6573.0
2023-09-29 14:30:00,125.34,125.92,125.31,125.92,10199.0,125.34,125.92,125.31,125.92,10199.0
2023-09-29 15:00:00,126.02,126.02,125.57,125.63,14290.0,126.02,126.02,125.57,125.63,14290.0
2023-09-29 15:30:00,125.63,125.86,125.1,125.24,80464.0,125.63,125.86,125.1,125.24,80464.0
2023-10-02 09:30:00,125.24,126.34,125.24,125.6,4403.0,125.24,126.34,125.24,125.6,4403.0
2023-10-02 10:00:00,125.49,126.02,125.49,125.53,4771.0,125.49,126.02,125.49,125.53,4771.0
2023-10-02 10:30:00,125.48,125.48,125.05,125.19,7868.0,125.48,125.48,125.05,125.19,7868.0
2023-10-02 11:00:00,125.18,125.57,125.16,125.45,4664.0,125.18,125.57,125.16,125.45,4664.0
2023-10-02 11:30:00,125.52,125.57,125.13,125.13,4496.0,125.52,125.57,125.13,125.13,4496.0
2023-10-02 12:00:00,125.14,125.25,124.95,125.08,8752.0,125.14,125.25,124.95,125.08,8752.0
2023-10-02 12:30:00,125.08,125.13,124.69,124.81,3630.0,125.08,125.13,124.69,124.81,3630.0
2023-10-02 13:00:00,124.85,125.17,124.74,125.05,6238.0,124.85,125.17,124.74,125.05,6238.0
2023-10-02 13:30:00,124.96,125.29,124.96,125.16,5616.0,124.96,125.29,124.96,125.16,5616.0
2023-10-02 14:00:00,125.16,125.36,124.85,124.85,6477.0,125.16,125.36,124.85,124.85,6477.0
2023-10-02 14:30:00,124.85,124.9,124.57,124.69,8033.0,124.85,124.9,124.57,124.69,8033.0
2023-10-02 15:00:00,124.62,125.07,124.57,124.94,9620.0,124.62,125.07,124.57,124.94,9620.0
2023-10-02 15:30:00,124.94,125.31,124.84,125.27,30646.0,124.94,125.31,124.84,125.27,30646.0
2023-10-03 09:30:00,124.55,125.36,123.98,125.36,3264.0,124.55,125.36,123.98,125.36,3264.0
2023-10-03 10:00:00,125.21,125.21,124.23,124.38,4678.0,125.21,125.21,124.23,124.38,4678.0
2023-10-03 10:30:00,124.3,124.4,123.19,123.19,5451.0,124.3,124.4,123.19,123.19,5451.0
2023-10-03 11:00:00,123.22,123.61,123.02,123.55,2473.0,123.22,123.61,123.02,123.55,2473.0
2023-10-03 11:30:00,123.55,123.56,123.15,123.4,7059.0,123.55,123.56,123.15,123.4,7059.0
2023-10-03 12:00:00,123.56,123.73,123.37,123.56,4020.0,123.56,123.73,123.37,123.56,4020.0
2023-10-03 12:30:00,123.58,123.64,123.42,123.55,3442.0,123.58,123.64,123.42,123.55,3442.0
2023-10-03 13:00:00,123.64,123.7,123.23,123.26,9749.0,123.64,123.7,123.23,123.26,9749.0
2023-10-03 13:30:00,123.2,123.35,123.1,123.11,3705.0,123.2,123.35,123.1,123.11,3705.0
2023-10-03 14:00:00,123.11,123.13,122.85,122.96,6427.0,123.11,123.13,122.85,122.96,6427.0
2023-10-03 14:30:00,123.02,123.42,122.96,123.07,7418.0,123.02,123.42,122.96,123.07,7418.0
2023-10-03 15:00:00,123.08,123.16,122.83,122.85,5785.0,123.08,123.16,122.83,122.85,5785.0
2023-10-03 15:30:00,122.88,123.07,122.62,122.76,39962.0,122.88,123.07,122.62,122.76,39962.0
2023-10-04 09:30:00,122.95,123.48,122.8,122.8,1888.0,122.95,123.48,122.8,122.8,1888.0
2023-10-04 10:00:00,122.7,123.05,122.48,122.48,3666.0,122.7,123.05,122.48,122.48,3666.0
2023-10-04 10:30:00,122.46,122.6,121.92,122.02,4524.0,122.46,122.6,121.92,122.02,4524.0
2023-10-04 11:00:00,121.83,122.19,121.75,122.19,4613.0,121.83,122.19,121.75,122.19,4613.0
2023-10-04 11:30:00,122.21,122.59,122.16,122.46,5996.0,122.21,122.59,122.16,122.46,5996.0
2023-10-04 12:00:00,122.28,122.9,122.28,122.79,5892.0,122.28,122.9,122.28,122.79,5892.0
2023-10-04 12:30:00,122.88,122.88,122.47,122.47,13669.0,122.88,122.88,122.47,122.47,13669.0
2023-10-04 13:00:00,122.61,122.61,122.26,122.26,2992.0,122.61,122.61,122.26,122.26,2992.0
2023-10-04 13:30:00,122.23,122.42,122.13,122.21,6064.0,122.23,122.42,122.13,122.21,6064.0
2023-10-04 14:00:00,122.15,122.51,122.13,122.31,4403.0,122.15,122.51,122.13,122.31,4403.0
2023-10-04 14:30:00,122.37,122.69,122.26,122.54,9938.0,122.37,122.69,122.26,122.54,9938.0
2023-10-04 15:00:00,122.65,122.96,122.65,122.73,8975.0,122.65,122.96,122.65,122.73,8975.0
2023-10-04 15:30:00,122.81,123.11,122.55,122.77,49170.0,122.81,123.11,122.55,122.77,49170.0
2023-10-05 09:30:00,122.59,122.87,121.42,121.66,17257.0,122.59,122.87,121.42,121.66,17257.0
2023-10-05 10:00:00,121.5,121.56,121.03,121.26,11246.0,121.5,121.56,121.03,121.26,11246.0
2023-10-05 10:30:00,121.23,121.29,120.2,120.25,9844.0,121.23,121.29,120.2,120.25,9844.0
2023-10-05 11:00:00,120.24,120.29,119.92,120.07,6616.0,120.24,120.29,119.92,120.07,6616.0
2023-10-05 11:30:00,119.9,120.13,119.72,119.72,7789.0,119.9,120.13,119.72,119.72,7789.0
2023-10-05 12:00:00,119.46,119.83,119.29,119.73,7624.0,119.46,119.83,119.29,119.73,7624.0
2023-10-05 12:30:00,119.79,119.8,119.44,119.63,5680.0,119.79,119.8,119.44,119.63,5680.0
2023-10-05 13:00:00,119.69,120.04,119.42,120.0,8657.0,119.69,120.04,119.42,120.0,8657.0
2023-10-05 13:30:00,119.99,120.5,119.99,120.15,6053.0,119.99,120.5,119.99,120.15,6053.0
2023-10-05 14:00:00,120.16,120.39,120.09,120.33,8791.0,120.16,120.39,120.09,120.33,8791.0
2023-10-05 14:30:00,120.33,120.57,120.18,120.42,8373.0,120.33,120.57,120.18,120.42,8373.0
2023-10-05 15:00:00,120.37,120.51,120.13,120.31,8896.0,120.37,120.51,120.13,120.31,8896.0
2023-10-05 15:30:00,120.34,120.48,119.96,120.09,41309.0,120.34,120.48,119.96,120.09,41309.0
2023-10-06 09:30:00,119.8,120.24,118.71,119.35,9231.0,119.8,120.24,118.71,119.35,9231.0
2023-10-06 10:00:00,119.28,119.88,118.59,119.79,13601.0,119.28,119.88,118.59,119.79,13601.0
2023-10-06 10:30:00,119.8,120.32,119.66,119.76,10319.0,119.8,120.32,119.66,119.76,10319.0
2023-10-06 11:00:00,119.84,119.92,119.57,119.91,8891.0,119.84,119.92,119.57,119.91,8891.0
2023-10-06 11:30:00,119.89,121.02,119.89,120.65,10776.0,119.89,121.02,119.89,120.65,10776.0
2023-10-06 12:00:00,120.68,120.81,119.76,119.81,11191.0,120.68,120.81,119.76,119.81,11191.0
2023-10-06 12:30:00,119.82,120.18,119.57,119.62,29151.0,119.82,120.18,119.57,119.62,29151.0
2023-10-06 13:00:00,119.63,120.01,119.63,119.81,20082.0,119.63,120.01,119.63,119.81,20082.0
2023-10-06 13:30:00,119.89,120.03,119.72,120.02,15613.0,119.89,120.03,119.72,120.02,15613.0
2023-10-06 14:00:00,120.02,120.36,119.83,120.26,18934.0,120.02,120.36,119.83,120.26,18934.0
2023-10-06 14:30:00,120.34,120.59,120.25,120.4,23949.0,120.34,120.59,120.25,120.4,23949.0
2023-10-06 15:00:00,120.46,120.47,120.02,120.31,15169.0,120.46,120.47,120.02,120.31,15169.0
2023-10-06 15:30:00,120.32,120.38,119.74,120.06,66438.0,120.32,120.38,119.74,120.06,66438.0
2023-10-09 09:30:00,119.09,119.24,118.66,118.88,5477.0,119.09,119.24,118.66,118.88,5477.0
2023-10-09 10:00:00,119.09,119.35,119.0,119.34,10288.0,119.09,119.35,119.0,119.34,10288.0
2023-10-09 10:30:00,119.43,119.61,119.2,119.2,6929.0,119.43,119.61,119.2,119.2,6929.0
2023-10-09 11:00:00,119.13,119.62,119.09,119.62,6631.0,119.13,119.62,119.09,119.62,6631.0
2023-10-09 11:30:00,119.7,119.81,119.37,119.56,7898.0,119.7,119.81,119.37,119.56,7898.0
2023-10-09 12:00:00,119.59,120.12,119.52,119.85,4326.0,119.59,120.12,119.52,119.85,4326.0
2023-10-09 12:30:00,119.87,119.87,119.61,119.63,9137.0,119.87,119.87,119.61,119.63,9137.0
2023-10-09 13:00:00,119.64,119.74,119.39,119.7,12199.0,119.64,119.74,119.39,119.7,12199.0
2023-10-09 13:30:00,119.73,120.32,119.72,120.24,12378.0,119.73,120.32,119.72,120.24,12378.0
2023-10-09 14:00:00,120.28,120.39,120.11,120.39,48402.0,120.28,120.39,120.11,120.39,48402.0
2023-10-09 14:30:00,120.38,120.45,120.18,120.18,13579.0,120.38,120.45,120.18,120.18,13579.0
2023-10-09 15:00:00,120.23,120.26,119.72,119.72,19602.0,120.23,120.26,119.72,119.72,19602.0
2023-10-09 15:30:00,119.66,119.92,119.54,119.92,61290.0,119.66,119.92,119.54,119.92,61290.0
2023-10-10 09:30:00,120.42,121.25,120.34,120.38,6019.0,120.42,121.25,120.34,120.38,6019.0
2023-10-10 10:00:00,120.59,120.72,120.31,120.41,11971.0,120.59,120.72,120.31,120.41,11971.0
2023-10-10 10:30:00,120.48,120.65,120.28,120.35,9302.0,120.48,120.65,120.28,120.35,9302.0
2023-10-10 11:00:00,120.36,120.52,120.19,120.26,23670.0,120.36,120.52,120.19,120.26,23670.0
2023-10-10 11:30:00,120.3,120.34,120.11,120.2,13555.0,120.3,120.34,120.11,120.2,13555.0
2023-10-10 12:00:00,120.23,120.55,119.99,120.31,38422.0,120.23,120.55,119.99,120.31,38422.0
2023-10-10 12:30:00,120.35,120.86,120.25,120.86,29916.0,120.35,120.86,120.25,120.86,29916.0
2023-10-10 13:00:00,120.86,120.86,119.81,119.89,11177.0,120.86,120.86,119.81,119.89,11177.0
2023-10-10 13:30:00,119.91,120.01,119.76,119.94,8936.0,119.91,120.01,119.76,119.94,8936.0
2023-10-10 14:00:00,119.89,119.97,119.69,119.74,9326.0,119.89,119.97,119.69,119.74,9326.0
2023-10-10 14:30:00,119.74,119.98,119.7,119.74,13105.0,119.74,119.98,119.7,119.74,13105.0
2023-10-10 15:00:00,119.73,119.84,119.57,119.63,15452.0,119.73,119.84,119.57,119.63,15452.0
2023-10-10 15:30:00,119.58,120.04,119.55,119.83,55443.0,119.58,120.04,119.55,119.83,55443.0
2023-10-11 09:30:00,119.89,120.85,119.18,120.4,4975.0,119.89,120.85,119.18,120.4,4975.0
2023-10-11 10:00:00,120.6,120.91,120.26,120.26,3625.0,120.6,120.91,120.26,120.26,3625.0
2023-10-11 10:30:00,120.34,120.44,120.18,120.43,3464.0,120.34,120.44,120.18,120.43,3464.0
2023-10-11 11:00:00,120.4,120.4,119.54,119.55,4599.0,120.4,120.4,119.54,119.55,4599.0
2023-10-11 11:30:00,119.56,119.92,119.55,119.6,3275.0,119.56,119.92,119.55,119.6,3275.0
2023-10-11 12:00:00,119.54,119.6,118.84,118.88,3870.0,119.54,119.6,118.84,118.88,3870.0
2023-10-11 12:30:00,118.84,119.17,118.8,119.17,12321.0,118.84,119.17,118.8,119.17,12321.0
2023-10-11 13:00:00,119.17,119.21,118.9,119.16,12772.0,119.17,119.21,118.9,119.16,12772.0
2023-10-11 13:30:00,119.21,119.24,118.8,119.02,22413.0,119.21,119.24,118.8,119.02,22413.0
2023-10-11 14:00:00,119.03,119.04,118.54,118.79,6778.0,119.03,119.04,118.54,118.79,6778.0
2023-10-11 14:30:00,118.71,118.87,118.52,118.75,13565.0,118.71,118.87,118.52,118.75,13565.0
2023-10-11 15:00:00,118.78,118.88,118.57,118.69,9809.0,118.78,118.88,118.57,118.69,9809.0
2023-10-11 15:30:00,118.7,119.05,118.6,118.98,39054.0,118.7,119.05,118.6,118.98,39054.0
2023-10-12 09:30:00,119.48,119.48,116.89,116.89,4693.0,119.48,119.48,116.89,116.89,4693.0
2023-10-12 10:00:00,117.16,117.86,117.02,117.63,23567.0,117.16,117.86,117.02,117.63,23567.0
2023-10-12 10:30:00,117.63,117.8,117.35,117.56,13087.0,117.63,117.8,117.35,117.56,13087.0
2023-10-12 11:00:00,117.4,117.4,116.89,116.96,7259.0,117.4,117.4,116.89,116.96,7259.0
2023-10-12 11:30:00,116.87,116.94,116.73,116.83,4961.0,116.87,116.94,116.73,116.83,4961.0
2023-10-12 12:00:00,116.83,117.32,116.77,117.27,4920.0,116.83,117.32,116.77,117.27,4920.0
2023-10-12 12:30:00,117.35,117.35,116.89,116.94,4308.0,117.35,117.35,116.89,116.94,4308.0
2023-10-12 13:00:00,116.85,116.85,116.12,116.12,4814.0,116.85,116.85,116.12,116.12,4814.0
2023-10-12 13:30:00,115.97,116.2,115.83,115.83,10797.0,115.97,116.2,115.83,115.83,10797.0
2023-10-12 14:00:00,115.83,115.87,115.31,115.73,9887.0,115.83,115.87,115.31,115.73,9887.0
2023-10-12 14:30:00,115.74,116.14,115.69,116.08,11987.0,115.74,116.14,115.69,116.08,11987.0
2023-10-12 15:00:00,116.05,116.13,115.69,115.86,29630.0,116.05,116.13,115.69,115.86,29630.0
2023-10-12 15:30:00,115.83,115.95,115.31,115.54,128146.0,115.83,115.95,115.31,115.54,128146.0
2023-10-13 09:30:00,115.0,115.54,114.55,114.83,7583.0,115.0,115.54,114.55,114.83,7583.0
2023-10-13 10:00:00,114.55,114.67,114.13,114.22,9726.0,114.55,114.67,114.13,114.22,9726.0
2023-10-13 10:30:00,114.29,114.78,114.25,114.25,9828.0,114.29,114.78,114.25,114.25,9828.0
2023-10-13 11:00:00,114.23,114.35,113.87,114.02,8182.0,114.23,114.35,113.87,114.02,8182.0
2023-10-13 11:30:00,114.03,114.35,113.98,114.04,4457.0,114.03,114.35,113.98,114.04,4457.0
2023-10-13 12:00:00,113.92,114.59,113.86,114.57,6750.0,113.92,114.59,113.86,114.57,6750.0
2023-10-13 12:30:00,114.57,114.65,114.33,114.61,8215.0,114.57,114.65,114.33,114.61,8215.0
2023-10-13 13:00:00,114.62,114.67,113.99,114.0,8541.0,114.62,114.67,113.99,114.0,8541.0
2023-10-13 13:30:00,113.96,114.49,113.95,114.4,6379.0,113.96,114.49,113.95,114.4,6379.0
2023-10-13 14:00:00,114.49,114.71,114.33,114.65,7946.0,114.49,114.71,114.33,114.65,7946.0
2023-10-13 14:30:00,114.77,114.84,114.53,114.78,8349.0,114.77,114.84,114.53,114.78,8349.0
2023-10-13 15:00:00,114.82,114.93,114.57,114.72,10420.0,114.82,114.93,114.57,114.72,10420.0
2023-10-13 15:30:00,114.77,114.85,114.36,114.65,52018.0,114.77,114.85,114.36,114.65,52018.0
2023-10-16 09:30:00,115.65,116.79,115.65,116.71,8979.0,115.65,116.79,115.65,116.71,8979.0
2023-10-16 10:00:00,116.79,116.84,116.0,116.8,8169.0,116.79,116.84,116.0,116.8,8169.0
2023-10-16 10:30:00,116.83,116.86,116.34,116.54,6898.0,116.83,116.86,116.34,116.54,6898.0
2023-10-16 11:00:00,116.6,116.96,116.6,116.81,6880.0,116.6,116.96,116.6,116.81,6880.0
2023-10-16 11:30:00,116.77,116.81,115.92,116.03,8574.0,116.77,116.81,115.92,116.03,8574.0
2023-10-16 12:00:00,116.11,116.17,115.75,115.82,7768.0,116.11,116.17,115.75,115.82,7768.0
2023-10-16 12:30:00,115.79,116.12,115.79,115.91,8955.0,115.79,116.12,115.79,115.91,8955.0
2023-10-16 13:00:00,115.98,116.28,115.55,115.73,8379.0,115.98,116.28,115.55,115.73,8379.0
2023-10-16 13:30:00,115.94,116.19,115.85,116.11,7150.0,115.94,116.19,115.85,116.11,7150.0
2023-10-16 14:00:00,116.05,116.05,115.63,115.63,8224.0,116.05,116.05,115.63,115.63,8224.0
2023-10-16 14:30:00,115.68,115.93,115.46,115.82,25524.0,115.68,115.93,115.46,115.82,25524.0
2023-10-16 15:00:00,115.77,116.34,115.73,116.29,17873.0,115.77,116.34,115.73,116.29,17873.0
2023-10-16 15:30:00,116.24,116.29,115.99,116.22,41339.0,116.24,116.29,115.99,116.22,41339.0
2023-10-17 09:30:00,115.14,115.91,115.14,115.41,11397.0,115.14,115.91,115.14,115.41,11397.0
2023-10-17 10:00:00,115.35,116.62,115.19,116.62,4666.0,115.35,116.62,115.19,116.62,4666.0
2023-10-17 10:30:00,116.56,117.01,116.54,116.76,4502.0,116.56,117.01,116.54,116.76,4502.0
2023-10-17 11:00:00,116.62,116.97,116.59,116.97,5417.0,116.62,116.97,116.59,116.97,5417.0
2023-10-17 11:30:00,116.88,117.43,116.8,117.37,5589.0,116.88,117.43,116.8,117.37,5589.0
2023-10-17 12:00:00,117.38,117.48,117.1,117.48,5372.0,117.38,117.48,117.1,117.48,5372.0
2023-10-17 12:30:00,117.49,117.49,117.07,117.23,12227.0,117.49,117.49,117.07,117.23,12227.0
2023-10-17 13:00:00,117.22,117.53,117.22,117.44,7625.0,117.22,117.53,117.22,117.44,7625.0
2023-10-17 13:30:00,117.45,117.45,117.06,117.23,8186.0,117.45,117.45,117.06,117.23,8186.0
2023-10-17 14:00:00,117.15,117.47,117.1,117.17,9415.0,117.15,117.47,117.1,117.17,9415.0
2023-10-17 14:30:00,117.15,117.35,116.79,117.03,9453.0,117.15,117.35,116.79,117.03,9453.0
2023-10-17 15:00:00,116.98,117.14,116.86,116.97,9391.0,116.98,117.14,116.86,116.97,9391.0
2023-10-17 15:30:00,116.97,117.04,116.64,116.87,55234.0,116.97,117.04,116.64,116.87,55234.0
2023-10-18 09:30:00,115.64,116.04,114.66,115.16,18575.0,115.64,116.04,114.66,115.16,18575.0
2023-10-18 10:00:00,115.12,115.77,114.82,115.59,15281.0,115.12,115.77,114.82,115.59,15281.0
2023-10-18 10:30:00,115.48,115.52,115.0,115.07,3115.0,115.48,115.52,115.0,115.07,3115.0
2023-10-18 11:00:00,115.15,115.45,115.0,115.36,12013.0,115.15,115.45,115.0,115.36,12013.0
2023-10-18 11:30:00,115.36,115.76,115.36,115.42,10257.0,115.36,115.76,115.36,115.42,10257.0
2023-10-18 12:00:00,115.37,115.4,114.94,115.13,8710.0,115.37,115.4,114.94,115.13,8710.0
2023-10-18 12:30:00,115.06,115.2,114.96,115.09,7924.0,115.06,115.2,114.96,115.09,7924.0
2023-10-18 13:00:00,115.04,115.53,115.04,115.28,8864.0,115.04,115.53,115.04,115.28,8864.0
2023-10-18 13:30:00,115.24,115.24,114.75,115.11,7610.0,115.24,115.24,114.75,115.11,7610.0
2023-10-18 14:00:00,115.19,115.19,114.83,115.02,8399.0,115.19,115.19,114.83,115.02,8399.0
2023-10-18 14:30:00,115.07,115.16,114.8,114.89,8410.0,115.07,115.16,114.8,114.89,8410.0
2023-10-18 15:00:00,114.9,114.9,114.48,114.7,12559.0,114.9,114.9,114.48,114.7,12559.0
2023-10-18 15:30:00,114.74,114.77,114.35,114.44,51494.0,114.74,114.77,114.35,114.44,51494.0
2023-10-19 09:30:00,114.14,114.14,113.46,113.53,7405.0,114.14,114.14,113.46,113.53,7405.0
2023-10-19 10:00:00,113.44,114.03,113.21,113.64,9396.0,113.44,114.03,113.21,113.64,9396.0
2023-10-19 10:30:00,113.67,113.83,113.63,113.78,7968.0,113.67,113.83,113.63,113.78,7968.0
2023-10-19 11:00:00,113.82,113.98,113.72,113.87,8566.0,113.82,113.98,113.72,113.87,8566.0
2023-10-19 11:30:00,113.93,114.07,113.85,113.86,6175.0,113.93,114.07,113.85,113.86,6175.0
2023-10-19 12:00:00,113.84,114.7,113.73,114.11,15413.0,113.84,114.7,113.73,114.11,15413.0
2023-10-19 12:30:00,113.91,114.9,113.52,114.66,35922.0,113.91,114.9,113.52,114.66,35922.0
2023-10-19 13:00:00,114.71,114.96,114.67,114.73,6527.0,114.71,114.96,114.67,114.73,6527.0
2023-10-19 13:30:00,114.74,114.79,113.73,113.93,6515.0,114.74,114.79,113.73,113.93,6515.0
2023-10-19 14:00:00,113.9,114.01,113.75,113.81,8419.0,113.9,114.01,113.75,113.81,8419.0
2023-10-19 14:30:00,113.84,113.85,112.91,113.19,29748.0,113.84,113.85,112.91,113.19,29748.0
2023-10-19 15:00:00,113.14,113.21,112.69,112.93,9158.0,113.14,113.21,112.69,112.93,9158.0
2023-10-19 15:30:00,112.99,113.22,112.53,112.61,108382.0,112.99,113.22,112.53,112.61,108382.0
2023-10-20 09:30:00,113.0,113.56,112.75,112.89,9840.0,113.0,113.56,112.75,112.89,9840.0
2023-10-20 10:00:00,112.88,112.88,112.35,112.38,3127.0,112.88,112.88,112.35,112.38,3127.0
2023-10-20 10:30:00,112.39,112.71,112.0,112.0,10787.0,112.39,112.71,112.0,112.0,10787.0
2023-10-20 11:00:00,112.1,112.38,112.02,112.19,9900.0,112.1,112.38,112.02,112.19,9900.0
2023-10-20 11:30:00,112.17,112.96,112.17,112.92,18877.0,112.17,112.96,112.17,112.92,18877.0
2023-10-20 12:00:00,112.88,113.24,112.75,113.16,6065.0,112.88,113.24,112.75,113.16,6065.0
2023-10-20 12:30:00,113.24,113.62,113.12,113.49,4797.0,113.24,113.62,113.12,113.49,4797.0
2023-10-20 13:00:00,113.47,113.8,113.16,113.7,8704.0,113.47,113.8,113.16,113.7,8704.0
2023-10-20 13:30:00,113.71,113.84,113.55,113.7,6588.0,113.71,113.84,113.55,113.7,6588.0
2023-10-20 14:00:00,113.73,113.77,113.37,113.49,11485.0,113.73,113.77,113.37,113.49,11485.0
2023-10-20 14:30:00,113.46,113.74,113.42,113.51,13803.0,113.46,113.74,113.42,113.51,13803.0
2023-10-20 15:00:00,113.55,113.95,113.48,113.95,19124.0,113.55,113.95,113.48,113.95,19124.0
2023-10-20 15:30:00,113.95,113.96,113.17,113.45,126532.0,113.95,113.96,113.17,113.45,126532.0
2023-10-23 09:30:00,112.95,113.11,112.16,112.81,12069.0,112.95,113.11,112.16,112.81,12069.0
2023-10-23 10:00:00,112.55,112.91,112.45,112.51,3576.0,112.55,112.91,112.45,112.51,3576.0
2023-10-23 10:30:00,112.49,112.61,111.83,112.08,9280.0,112.49,112.61,111.83,112.08,9280.0
2023-10-23 11:00:00,112.06,112.81,112.05,112.72,8986.0,112.06,112.81,112.05,112.72,8986.0
2023-10-23 11:30:00,112.68,112.85,112.51,112.85,11047.0,112.68,112.85,112.51,112.85,11047.0
2023-10-23 12:00:00,112.85,112.99,112.54,112.82,7567.0,112.85,112.99,112.54,112.82,7567.0
2023-10-23 12:30:00,112.97,113.35,112.82,113.35,8652.0,112.97,113.35,112.82,113.35,8652.0
2023-10-23 13:00:00,113.34,113.36,112.93,112.96,6695.0,113.34,113.36,112.93,112.96,6695.0
2023-10-23 13:30:00,112.87,113.09,112.83,113.0,5379.0,112.87,113.09,112.83,113.0,5379.0
2023-10-23 14:00:00,112.83,113.03,112.68,112.78,13779.0,112.83,113.03,112.68,112.78,13779.0
2023-10-23 14:30:00,112.82,112.96,112.57,112.71,11632.0,112.82,112.96,112.57,112.71,11632.0
2023-10-23 15:00:00,112.76,112.76,112.08,112.11,13295.0,112.76,112.76,112.08,112.11,13295.0
2023-10-23 15:30:00,112.03,112.46,111.97,112.43,78404.0,112.03,112.46,111.97,112.43,78404.0
2023-10-24 09:30:00,112.77,113.66,112.62,113.08,5871.0,112.77,113.66,112.62,113.08,5871.0
2023-10-24 10:00:00,113.0,113.15,112.74,113.04,2883.0,113.0,113.15,112.74,113.04,2883.0
2023-10-24 10:30:00,113.18,113.36,112.96,113.34,7535.0,113.18,113.36,112.96,113.34,7535.0
2023-10-24 11:00:00,113.34,113.34,112.58,112.7,8266.0,113.34,113.34,112.58,112.7,8266.0
2023-10-24 11:30:00,112.68,112.72,112.46,112.63,5346.0,112.68,112.72,112.46,112.63,5346.0
2023-10-24 12:00:00,112.68,112.69,112.0,112.04,4998.0,112.68,112.69,112.0,112.04,4998.0
2023-10-24 12:30:00,112.03,112.1,111.75,111.92,9664.0,112.03,112.1,111.75,111.92,9664.0
2023-10-24 13:00:00,111.95,112.41,111.94,112.25,4792.0,111.95,112.41,111.94,112.25,4792.0
2023-10-24 13:30:00,112.38,112.39,112.05,112.05,3760.0,112.38,112.39,112.05,112.05,3760.0
2023-10-24 14:00:00,112.14,112.5,112.13,112.48,5383.0,112.14,112.5,112.13,112.48,5383.0
2023-10-24 14:30:00,112.5,112.59,112.43,112.55,7963.0,112.5,112.59,112.43,112.55,7963.0
2023-10-24 15:00:00,112.57,112.8,112.53,112.78,8955.0,112.57,112.8,112.53,112.78,8955.0
2023-10-24 15:30:00,112.78,112.78,112.02,112.11,71042.0,112.78,112.78,112.02,112.11,71042.0
2023-10-25 09:30:00,111.42,112.82,111.42,111.74,5435.0,111.42,112.82,111.42,111.74,5435.0
2023-10-25 10:00:00,111.47,111.47,110.68,110.68,12200.0,111.47,111.47,110.68,110.68,12200.0
2023-10-25 10:30:00,110.73,111.17,110.67,110.89,5984.0,110.73,111.17,110.67,110.89,5984.0
2023-10-25 11:00:00,110.91,111.11,110.61,110.78,12357.0,110.91,111.11,110.61,110.78,12357.0
2023-10-25 11:30:00,110.82,110.88,110.2,110.52,5334.0,110.82,110.88,110.2,110.52,5334.0
2023-10-25 12:00:00,110.47,110.58,110.45,110.58,1065.0,110.47,110.58,110.45,110.58,1065.0
2023-10-25 12:30:00,110.68,110.72,110.21,110.21,2619.0,110.68,110.72,110.21,110.21,2619.0
2023-10-25 13:00:00,110.23,110.25,109.92,110.02,11640.0,110.23,110.25,109.92,110.02,11640.0
2023-10-25 13:30:00,110.03,110.06,109.89,109.95,9927.0,110.03,110.06,109.89,109.95,9927.0
2023-10-25 14:00:00,110.0,110.32,110.0,110.24,11545.0,110.0,110.32,110.0,110.24,11545.0
2023-10-25 14:30:00,110.23,110.31,109.82,109.91,7410.0,110.23,110.31,109.82,109.91,7410.0
2023-10-25 15:00:00,109.88,110.02,109.78,109.92,9547.0,109.88,110.02,109.78,109.92,9547.0
2023-10-25 15:30:00,109.95,110.04,109.54,109.86,107921.0,109.95,110.04,109.54,109.86,107921.0
2023-10-26 09:30:00,110.87,111.44,110.5,110.97,13538.0,110.87,111.44,110.5,110.97,13538.0
2023-10-26 10:00:00,110.9,111.9,110.65,111.9,32849.0,110.9,111.9,110.65,111.9,32849.0
2023-10-26 10:30:00,111.86,112.38,111.44,112.29,22121.0,111.86,112.38,111.44,112.29,22121.0
2023-10-26 11:00:00,112.31,112.56,112.0,112.23,24264.0,112.31,112.56,112.0,112.23,24264.0
2023-10-26 11:30:00,112.26,112.36,111.59,111.73,11310.0,112.26,112.36,111.59,111.73,11310.0
2023-10-26 12:00:00,111.71,111.79,110.93,110.98,11531.0,111.71,111.79,110.93,110.98,11531.0
2023-10-26 12:30:00,111.0,111.17,110.9,110.9,5391.0,111.0,111.17,110.9,110.9,5391.0
2023-10-26 13:00:00,110.9,111.31,110.87,111.02,11015.0,110.9,111.31,110.87,111.02,11015.0
2023-10-26 13:30:00,110.96,111.42,110.92,111.42,5950.0,110.96,111.42,110.92,111.42,5950.0
2023-10-26 14:00:00,111.56,111.95,111.51,111.95,5803.0,111.56,111.95,111.51,111.95,5803.0
2023-10-26 14:30:00,111.93,112.33,111.87,112.33,7509.0,111.93,112.33,111.87,112.33,7509.0
2023-10-26 15:00:00,112.42,112.59,112.18,112.28,13286.0,112.42,112.59,112.18,112.28,13286.0
2023-10-26 15:30:00,112.3,112.35,111.85,112.32,67894.0,112.3,112.35,111.85,112.32,67894.0
2023-10-27 09:30:00,112.41,112.41,111.17,111.47,4047.0,112.41,112.41,111.17,111.47,4047.0
2023-10-27 10:00:00,111.22,112.43,110.79,112.43,4205.0,111.22,112.43,110.79,112.43,4205.0
2023-10-27 10:30:00,112.45,112.97,112.35,112.87,5755.0,112.45,112.97,112.35,112.87,5755.0
2023-10-27 11:00:00,112.97,112.97,112.52,112.78,3577.0,112.97,112.97,112.52,112.78,3577.0
2023-10-27 11:30:00,112.83,112.99,112.56,112.76,8620.0,112.83,112.99,112.56,112.76,8620.0
2023-10-27 12:00:00,112.73,112.76,112.43,112.59,4735.0,112.73,112.76,112.43,112.59,4735.0
2023-10-27 12:30:00,112.6,112.63,112.32,112.41,3969.0,112.6,112.63,112.32,112.41,3969.0
2023-10-27 13:00:00,112.51,112.56,111.92,112.03,4542.0,112.51,112.56,111.92,112.03,4542.0
2023-10-27 13:30:00,111.97,112.09,111.89,112.04,2500.0,111.97,112.09,111.89,112.04,2500.0
2023-10-27 14:00:00,112.06,112.13,111.91,112.0,5347.0,112.06,112.13,111.91,112.0,5347.0
2023-10-27 14:30:00,111.98,112.38,111.98,112.18,6362.0,111.98,112.38,111.98,112.18,6362.0
2023-10-27 15:00:00,112.24,112.3,111.65,111.79,16390.0,112.24,112.3,111.65,111.79,16390.0
2023-10-27 15:30:00,111.77,111.97,111.38,111.8,68284.0,111.77,111.97,111.38,111.8,68284.0
2023-10-30 09:30:00,112.78,112.78,111.19,111.19,6728.0,112.78,112.78,111.19,111.19,6728.0
2023-10-30 10:00:00,111.38,111.6,110.68,110.78,22768.0,111.38,111.6,110.68,110.78,22768.0
2023-10-30 10:30:00,110.78,110.91,110.53,110.9,11768.0,110.78,110.91,110.53,110.9,11768.0
2023-10-30 11:00:00,111.05,111.48,110.94,111.09,9976.0,111.05,111.48,110.94,111.09,9976.0
2023-10-30 11:30:00,111.04,111.43,110.95,111.18,25559.0,111.04,111.43,110.95,111.18,25559.0
2023-10-30 12:00:00,111.16,111.35,111.0,111.05,13092.0,111.16,111.35,111.0,111.05,13092.0
2023-10-30 12:30:00,111.05,111.6,111.05,111.6,16716.0,111.05,111.6,111.05,111.6,16716.0
2023-10-30 13:00:00,111.59,112.04,111.53,111.91,6516.0,111.59,112.04,111.53,111.91,6516.0
2023-10-30 13:30:00,112.28,112.65,112.08,112.63,8608.0,112.28,112.65,112.08,112.63,8608.0
2023-10-30 14:00:00,112.65,112.69,112.34,112.43,9237.0,112.65,112.69,112.34,112.43,9237.0
2023-10-30 14:30:00,112.35,113.02,112.35,113.01,22019.0,112.35,113.02,112.35,113.01,22019.0
2023-10-30 15:00:00,113.14,113.3,112.92,113.13,18323.0,113.14,113.3,112.92,113.13,18323.0
2023-10-30 15:30:00,113.09,113.2,112.4,112.55,62390.0,113.09,113.2,112.4,112.55,62390.0
2023-10-31 09:30:00,112.65,112.89,112.02,112.53,15067.0,112.65,112.89,112.02,112.53,15067.0
2023-10-31 10:00:00,112.54,112.82,112.11,112.36,23756.0,112.54,112.82,112.11,112.36,23756.0
2023-10-31 10:30:00,112.4,113.03,112.26,112.91,30793.0,112.4,113.03,112.26,112.91,30793.0
2023-10-31 11:00:00,112.91,113.05,112.56,112.9,25487.0,112.91,113.05,112.56,112.9,25487.0
2023-10-31 11:30:00,112.9,113.01,112.59,112.8,27033.0,112.9,113.01,112.59,112.8,27033.0
2023-10-31 12:00:00,112.8,112.99,112.31,112.44,20296.0,112.8,112.99,112.31,112.44,20296.0
2023-10-31 12:30:00,112.56,112.95,112.35,112.95,26319.0,112.56,112.95,112.35,112.95,26319.0
2023-10-31 13:00:00,112.83,113.23,112.63,112.64,30249.0,112.83,113.23,112.63,112.64,30249.0
2023-10-31 13:30:00,112.57,112.91,112.55,112.91,23123.0,112.57,112.91,112.55,112.91,23123.0
2023-10-31 14:00:00,112.99,113.39,112.92,113.25,38735.0,112.99,113.39,112.92,113.25,38735.0
2023-10-31 14:30:00,113.19,113.67,113.16,113.64,13017.0,113.19,113.67,113.16,113.64,13017.0
2023-10-31 15:00:00,113.68,113.83,113.47,113.67,19059.0,113.68,113.83,113.47,113.67,19059.0
2023-10-31 15:30:00,113.57,113.57,113.17,113.37,89378.0,113.57,113.57,113.17,113.37,89378.0
2023-11-01 09:30:00,113.42,113.96,112.49,113.59,12208.0,113.42,113.96,112.49,113.59,12208.0
2023-11-01 10:00:00,113.59,113.61,112.89,113.23,7114.0,113.59,113.61,112.89,113.23,7114.0
2023-11-01 10:30:00,113.28,113.88,113.17,113.25,11348.0,113.28,113.88,113.17,113.25,11348.0
2023-11-01 11:00:00,113.34,113.47,112.89,112.91,7963.0,113.34,113.47,112.89,112.91,7963.0
2023-11-01 11:30:00,113.02,113.55,112.94,113.29,31781.0,113.02,113.55,112.94,113.29,31781.0
2023-11-01 12:00:00,113.31,113.55,113.05,113.05,20812.0,113.31,113.55,113.05,113.05,20812.0
2023-11-01 12:30:00,113.09,113.19,112.85,113.0,11604.0,113.09,113.19,112.85,113.0,11604.0
2023-11-01 13:00:00,113.03,113.19,112.88,112.96,13509.0,113.03,113.19,112.88,112.96,13509.0
2023-11-01 13:30:00,112.92,112.97,112.53,112.72,20851.0,112.92,112.97,112.53,112.72,20851.0
2023-11-01 14:00:00,112.78,112.86,112.51,112.72,39291.0,112.78,112.86,112.51,112.72,39291.0
2023-11-01 14:30:00,112.7,113.0,112.37,112.87,60276.0,112.7,113.0,112.37,112.87,60276.0
2023-11-01 15:00:00,112.93,113.87,112.92,113.54,43905.0,112.93,113.87,112.92,113.54,43905.0
2023-11-01 15:30:00,113.47,113.73,113.23,113.71,164698.0,113.47,113.73,113.23,113.71,164698.0
2023-11-02 09:30:00,118.6,120.74,116.54,118.09,28017.0,118.6,120.74,116.54,118.09,28017.0
2023-11-02 10:00:00,118.38,119.64,117.72,118.92,14557.0,118.38,119.64,117.72,118.92,14557.0
2023-11-02 10:30:00,119.03,119.73,118.66,119.55,18144.0,119.03,119.73,118.66,119.55,18144.0
2023-11-02 11:00:00,119.67,119.77,117.94,118.33,15974.0,119.67,119.77,117.94,118.33,15974.0
2023-11-02 11:30:00,118.36,118.72,118.23,118.24,12213.0,118.36,118.72,118.23,118.24,12213.0
2023-11-02 12:00:00,118.15,118.23,117.69,117.86,9916.0,118.15,118.23,117.69,117.86,9916.0
2023-11-02 12:30:00,117.85,118.85,117.85,118.62,13958.0,117.85,118.85,117.85,118.62,13958.0
2023-11-02 13:00:00,118.58,119.03,118.51,118.71,10517.0,118.58,119.03,118.51,118.71,10517.0
2023-11-02 13:30:00,118.77,119.75,118.75,119.44,15713.0,118.77,119.75,118.75,119.44,15713.0
2023-11-02 14:00:00,119.29,119.35,118.9,119.0,30276.0,119.29,119.35,118.9,119.0,30276.0
2023-11-02 14:30:00,118.93,119.68,118.88,119.68,34740.0,118.93,119.68,118.88,119.68,34740.0
2023-11-02 15:00:00,119.69,119.95,119.38,119.48,21990.0,119.69,119.95,119.38,119.48,21990.0
2023-11-02 15:30:00,119.46,120.35,119.38,120.04,152589.0,119.46,120.35,119.38,120.04,152589.0
2023-11-03 09:30:00,119.01,121.44,118.81,120.67,18947.0,119.01,121.44,118.81,120.67,18947.0
2023-11-03 10:00:00,120.89,122.38,120.74,122.26,26060.0,120.89,122.38,120.74,122.26,26060.0
2023-11-03 10:30:00,122.37,122.63,121.5,121.51,43362.0,122.37,122.63,121.5,121.51,43362.0
2023-11-03 11:00:00,121.41,122.21,121.23,121.98,25074.0,121.41,122.21,121.23,121.98,25074.0
2023-11-03 11:30:00,122.14,122.75,121.9,122.18,23184.0,122.14,122.75,121.9,122.18,23184.0
2023-11-03 12:00:00,122.17,122.39,121.61,122.06,27540.0,122.17,122.39,121.61,122.06,27540.0
2023-11-03 12:30:00,122.06,122.19,121.85,122.09,16840.0,122.06,122.19,121.85,122.09,16840.0
2023-11-03 13:00:00,122.08,122.12,121.52,121.66,27951.0,122.08,122.12,121.52,121.66,27951.0
2023-11-03 13:30:00,121.72,122.2,121.63,121.91,28674.0,121.72,122.2,121.63,121.91,28674.0
2023-11-03 14:00:00,121.91,121.92,121.26,121.65,22833.0,121.91,121.92,121.26,121.65,22833.0
2023-11-03 14:30:00,121.64,122.67,121.61,122.59,37846.0,121.64,122.67,121.61,122.59,37846.0
2023-11-03 15:00:00,122.57,122.58,122.02,122.08,40263.0,122.57,122.58,122.02,122.08,40263.0
2023-11-03 15:30:00,122.08,122.11,120.9,120.95,109062.0,122.08,122.11,120.9,120.95,109062.0
2023-11-06 09:30:00,120.72,122.0,120.02,120.57,20525.0,120.72,122.0,120.02,120.57,20525.0
2023-11-06 10:00:00,120.78,120.98,120.55,120.68,10234.0,120.78,120.98,120.55,120.68,10234.0
2023-11-06 10:30:00,120.67,120.92,120.48,120.81,9951.0,120.67,120.92,120.48,120.81,9951.0
2023-11-06 11:00:00,120.83,120.92,120.33,120.39,9768.0,120.83,120.92,120.33,120.39,9768.0
2023-11-06 11:30:00,120.33,120.77,120.2,120.62,10138.0,120.33,120.77,120.2,120.62,10138.0
2023-11-06 12:00:00,120.68,120.87,120.48,120.69,14195.0,120.68,120.87,120.48,120.69,14195.0
2023-11-06 12:30:00,120.7,120.85,120.51,120.82,11549.0,120.7,120.85,120.51,120.82,11549.0
2023-11-06 13:00:00,120.87,120.87,120.2,120.36,7714.0,120.87,120.87,120.2,120.36,7714.0
2023-11-06 13:30:00,120.36,120.63,120.34,120.44,9825.0,120.36,120.63,120.34,120.44,9825.0
2023-11-06 14:00:00,120.47,120.52,119.87,119.94,11841.0,120.47,120.52,119.87,119.94,11841.0
2023-11-06 14:30:00,119.94,120.31,119.85,120.27,21035.0,119.94,120.31,119.85,120.27,21035.0
2023-11-06 15:00:00,120.23,120.41,120.12,120.2,14918.0,120.23,120.41,120.12,120.2,14918.0
2023-11-06 15:30:00,120.19,120.45,120.1,120.26,47307.0,120.19,120.45,120.1,120.26,47307.0
2023-11-07 09:30:00,119.49,119.49,118.79,119.2,13694.0,119.49,119.49,118.79,119.2,13694.0
2023-11-07 10:00:00,119.38,119.88,119.3,119.79,15945.0,119.38,119.88,119.3,119.79,15945.0
2023-11-07 10:30:00,119.76,120.29,119.67,119.98,15679.0,119.76,120.29,119.67,119.98,15679.0
2023-11-07 11:00:00,119.98,120.02,119.61,119.64,11765.0,119.98,120.02,119.61,119.64,11765.0
2023-11-07 11:30:00,119.68,119.83,119.41,119.45,12642.0,119.68,119.83,119.41,119.45,12642.0
2023-11-07 12:00:00,119.5,119.5,119.12,119.36,11208.0,119.5,119.5,119.12,119.36,11208.0
2023-11-07 12:30:00,119.3,119.4,119.14,119.4,7147.0,119.3,119.4,119.14,119.4,7147.0
2023-11-07 13:00:00,119.39,119.54,119.36,119.41,8276.0,119.39,119.54,119.36,119.41,8276.0
2023-11-07 13:30:00,119.41,119.44,119.2,119.2,7987.0,119.41,119.44,119.2,119.2,7987.0
2023-11-07 14:00:00,119.2,119.36,119.17,119.28,8159.0,119.2,119.36,119.17,119.28,8159.0
2023-11-07 14:30:00,119.28,119.33,119.09,119.18,12805.0,119.28,119.33,119.09,119.18,12805.0
2023-11-07 15:00:00,119.16,119.29,119.08,119.1,10427.0,119.16,119.29,119.08,119.1,10427.0
2023-11-07 15:30:00,119.1,119.19,118.78,119.04,38340.0,119.1,119.19,118.78,119.04,38340.0
2023-11-08 09:30:00,118.87,119.69,118.85,119.63,15478.0,118.87,119.69,118.85,119.63,15478.0
2023-11-08 10:00:00,119.58,119.79,118.94,118.94,9556.0,119.58,119.79,118.94,118.94,9556.0
2023-11-08 10:30:00,118.96,118.96,118.47,118.48,7859.0,118.96,118.96,118.47,118.48,7859.0
2023-11-08 11:00:00,118.47,118.54,118.31,118.34,7081.0,118.47,118.54,118.31,118.34,7081.0
2023-11-08 11:30:00,118.34,118.63,118.3,118.3,11548.0,118.34,118.63,118.3,118.3,11548.0
2023-11-08 12:00:00,118.35,118.52,118.12,118.31,10257.0,118.35,118.52,118.12,118.31,10257.0
2023-11-08 12:30:00,118.31,118.36,118.14,118.29,8419.0,118.31,118.36,118.14,118.29,8419.0
2023-11-08 13:00:00,118.29,118.51,118.23,118.31,8600.0,118.29,118.51,118.23,118.31,8600.0
2023-11-08 13:30:00,118.37,118.49,118.25,118.47,14452.0,118.37,118.49,118.25,118.47,14452.0
2023-11-08 14:00:00,118.47,118.63,118.45,118.62,8237.0,118.47,118.63,118.45,118.62,8237.0
2023-11-08 14:30:00,118.56,118.63,118.49,118.56,8839.0,118.56,118.63,118.49,118.56,8839.0
2023-11-08 15:00:00,118.58,118.61,118.35,118.39,9395.0,118.58,118.61,118.35,118.39,9395.0
2023-11-08 15:30:00,118.32,118.66,118.16,118.58,41885.0,118.32,118.66,118.16,118.58,41885.0
2023-11-09 09:30:00,119.4,119.95,119.24,119.93,15075.0,119.4,119.95,119.24,119.93,15075.0
2023-11-09 10:00:00,120.05,120.05,119.55,119.63,8866.0,120.05,120.05,119.55,119.63,8866.0
2023-11-09 10:30:00,119.63,119.68,119.06,119.26,6065.0,119.63,119.68,119.06,119.26,6065.0
2023-11-09 11:00:00,119.23,119.36,118.98,119.09,6888.0,119.23,119.36,118.98,119.09,6888.0
2023-11-09 11:30:00,119.11,119.22,118.75,118.89,7780.0,119.11,119.22,118.75,118.89,7780.0
2023-11-09 12:00:00,118.95,119.14,118.71,118.88,7138.0,118.95,119.14,118.71,118.88,7138.0
2023-11-09 12:30:00,118.97,119.02,118.81,118.9,5560.0,118.97,119.02,118.81,118.9,5560.0
2023-11-09 13:00:00,118.9,118.9,118.07,118.55,9034.0,118.9,118.9,118.07,118.55,9034.0
2023-11-09 13:30:00,118.44,118.44,117.89,117.96,8721.0,118.44,118.44,117.89,117.96,8721.0
2023-11-09 14:00:00,117.9,117.9,117.52,117.68,8559.0,117.9,117.9,117.52,117.68,8559.0
2023-11-09 14:30:00,117.71,117.72,117.4,117.4,8298.0,117.71,117.72,117.4,117.4,8298.0
2023-11-09 15:00:00,117.4,117.51,117.34,117.36,9350.0,117.4,117.51,117.34,117.36,9350.0
2023-11-09 15:30:00,117.36,117.36,116.85,116.96,34468.0,117.36,117.36,116.85,116.96,34468.0
2023-11-10 09:30:00,117.53,118.37,117.53,118.01,7415.0,117.53,118.37,117.53,118.01,7415.0
2023-11-10 10:00:00,118.02,118.46,117.95,118.02,13441.0,118.02,118.46,117.95,118.02,13441.0
2023-11-10 10:30:00,118.02,118.53,117.96,118.46,8826.0,118.02,118.53,117.96,118.46,8826.0
2023-11-10 11:00:00,118.53,118.8,118.44,118.8,11008.0,118.53,118.8,118.44,118.8,11008.0
2023-11-10 11:30:00,118.79,118.91,118.66,118.9,11353.0,118.79,118.91,118.66,118.9,11353.0
2023-11-10 12:00:00,118.91,119.13,118.91,119.12,9603.0,118.91,119.13,118.91,119.12,9603.0
2023-11-10 12:30:00,119.14,119.75,119.09,119.54,7890.0,119.14,119.75,119.09,119.54,7890.0
2023-11-10 13:00:00,119.6,119.9,119.49,119.83,8722.0,119.6,119.9,119.49,119.83,8722.0
2023-11-10 13:30:00,119.88,120.17,119.82,120.1,7652.0,119.88,120.17,119.82,120.1,7652.0
2023-11-10 14:00:00,120.1,120.41,120.08,120.27,6744.0,120.1,120.41,120.08,120.27,6744.0
2023-11-10 14:30:00,120.27,120.27,120.07,120.07,7753.0,120.27,120.27,120.07,120.07,7753.0
2023-11-10 15:00:00,120.07,120.54,120.0,120.54,13778.0,120.07,120.54,120.0,120.54,13778.0
2023-11-10 15:30:00,120.39,120.73,120.39,120.51,59520.0,120.39,120.73,120.39,120.51,59520.0
2023-11-13 09:30:00,119.71,120.12,119.18,119.37,5664.0,119.71,120.12,119.18,119.37,5664.0
2023-11-13 10:00:00,119.32,119.53,119.13,119.29,8647.0,119.32,119.53,119.13,119.29,8647.0
2023-11-13 10:30:00,119.31,119.46,118.99,119.41,6195.0,119.31,119.46,118.99,119.41,6195.0
2023-11-13 11:00:00,119.48,119.74,119.26,119.74,10170.0,119.48,119.74,119.26,119.74,10170.0
2023-11-13 11:30:00,119.77,119.8,119.52,119.73,6766.0,119.77,119.8,119.52,119.73,6766.0
2023-11-13 12:00:00,119.69,119.72,119.47,119.48,6129.0,119.69,119.72,119.47,119.48,6129.0
2023-11-13 12:30:00,119.41,119.41,118.98,119.01,9757.0,119.41,119.41,118.98,119.01,9757.0
2023-11-13 13:00:00,119.01,119.38,118.88,119.34,17598.0,119.01,119.38,118.88,119.34,17598.0
2023-11-13 13:30:00,119.31,119.55,119.27,119.42,10588.0,119.31,119.55,119.27,119.42,10588.0
2023-11-13 14:00:00,119.46,119.55,119.21,119.22,6646.0,119.46,119.55,119.21,119.22,6646.0
2023-11-13 14:30:00,119.25,119.53,119.25,119.33,6626.0,119.25,119.53,119.25,119.33,6626.0
2023-11-13 15:00:00,119.31,119.39,119.17,119.19,7589.0,119.31,119.39,119.17,119.19,7589.0
2023-11-13 15:30:00,119.21,119.39,119.03,119.22,36158.0,119.21,119.39,119.03,119.22,36158.0
2023-11-14 09:30:00,122.1,122.81,121.77,122.81,5301.0,122.1,122.81,121.77,122.81,5301.0
2023-11-14 10:00:00,122.97,124.49,122.97,123.72,31462.0,122.97,124.49,122.97,123.72,31462.0
2023-11-14 10:30:00,123.65,124.25,123.55,124.0,15343.0,123.65,124.25,123.55,124.0,15343.0
2023-11-14 11:00:00,123.9,124.63,123.9,124.51,14167.0,123.9,124.63,123.9,124.51,14167.0
2023-11-14 11:30:00,124.38,124.56,124.27,124.48,12918.0,124.38,124.56,124.27,124.48,12918.0
2023-11-14 12:00:00,124.48,124.59,124.31,124.55,22348.0,124.48,124.59,124.31,124.55,22348.0
2023-11-14 12:30:00,124.58,124.71,124.47,124.51,7517.0,124.58,124.71,124.47,124.51,7517.0
2023-11-14 13:00:00,124.57,124.6,124.25,124.4,5550.0,124.57,124.6,124.25,124.4,5550.0
2023-11-14 13:30:00,124.43,124.72,124.41,124.57,12880.0,124.43,124.72,124.41,124.57,12880.0
2023-11-14 14:00:00,124.56,124.74,124.47,124.65,15218.0,124.56,124.74,124.47,124.65,15218.0
2023-11-14 14:30:00,124.72,124.73,124.59,124.64,9842.0,124.72,124.73,124.59,124.64,9842.0
2023-11-14 15:00:00,124.61,124.7,124.52,124.67,27197.0,124.61,124.7,124.52,124.67,27197.0
2023-11-14 15:30:00,124.63,125.02,124.62,125.0,70867.0,124.63,125.02,124.62,125.0,70867.0
2023-11-15 09:30:00,124.82,126.36,124.06,126.27,29900.0,124.82,126.36,124.06,126.27,29900.0
2023-11-15 10:00:00,126.34,127.71,126.32,127.69,20178.0,126.34,127.71,126.32,127.69,20178.0
2023-11-15 10:30:00,127.67,127.92,127.4,127.71,18621.0,127.67,127.92,127.4,127.71,18621.0
2023-11-15 11:00:00,127.61,127.96,127.47,127.58,19634.0,127.61,127.96,127.47,127.58,19634.0
2023-11-15 11:30:00,127.58,127.58,127.08,127.2,41621.0,127.58,127.58,127.08,127.2,41621.0
2023-11-15 12:00:00,127.14,127.22,126.84,126.97,13898.0,127.14,127.22,126.84,126.97,13898.0
2023-11-15 12:30:00,127.0,127.02,126.43,126.48,18394.0,127.0,127.02,126.43,126.48,18394.0
2023-11-15 13:00:00,126.47,126.54,125.88,126.07,13404.0,126.47,126.54,125.88,126.07,13404.0
2023-11-15 13:30:00,126.1,126.49,126.07,126.31,9078.0,126.1,126.49,126.07,126.31,9078.0
2023-11-15 14:00:00,126.33,126.41,125.79,125.98,11251.0,126.33,126.41,125.79,125.98,11251.0
2023-11-15 14:30:00,125.91,125.98,125.73,125.82,9009.0,125.91,125.98,125.73,125.82,9009.0
2023-11-15 15:00:00,125.81,125.85,125.0,125.06,30167.0,125.81,125.85,125.0,125.06,30167.0
2023-11-15 15:30:00,125.05,125.22,124.79,124.99,118298.0,125.05,125.22,124.79,124.99,118298.0
2023-11-16 09:30:00,124.38,125.37,124.38,124.79,48530.0,124.38,125.37,124.38,124.79,48530.0
2023-11-16 10:00:00,124.67,124.93,123.86,123.95,11571.0,124.67,124.93,123.86,123.95,11571.0
2023-11-16 10:30:00,123.98,124.21,123.38,123.57,24763.0,123.98,124.21,123.38,123.57,24763.0
2023-11-16 11:00:00,123.58,123.86,122.67,122.71,16094.0,123.58,123.86,122.67,122.71,16094.0
2023-11-16 11:30:00,122.67,122.72,121.9,122.05,35945.0,122.67,122.72,121.9,122.05,35945.0
2023-11-16 12:00:00,122.02,122.84,122.01,122.84,13129.0,122.02,122.84,122.01,122.84,13129.0
2023-11-16 12:30:00,122.79,123.15,122.56,123.07,18167.0,122.79,123.15,122.56,123.07,18167.0
2023-11-16 13:00:00,123.02,123.02,122.11,122.41,21202.0,123.02,123.02,122.11,122.41,21202.0
2023-11-16 13:30:00,122.49,122.78,122.4,122.71,11486.0,122.49,122.78,122.4,122.71,11486.0
2023-11-16 14:00:00,122.74,122.87,122.52,122.69,10004.0,122.74,122.87,122.52,122.69,10004.0
2023-11-16 14:30:00,122.73,123.15,122.66,123.09,21885.0,122.73,123.15,122.66,123.09,21885.0
2023-11-16 15:00:00,123.12,123.36,123.05,123.29,16265.0,123.12,123.36,123.05,123.29,16265.0
2023-11-16 15:30:00,123.28,123.99,123.13,123.97,108620.0,123.28,123.99,123.13,123.97,108620.0
2023-11-17 09:30:00,125.1,125.49,124.12,124.29,9375.0,125.1,125.49,124.12,124.29,9375.0
2023-11-17 10:00:00,124.25,124.25,123.7,123.78,9078.0,124.25,124.25,123.7,123.78,9078.0
2023-11-17 10:30:00,123.69,123.9,123.62,123.84,12694.0,123.69,123.9,123.62,123.84,12694.0
2023-11-17 11:00:00,123.84,124.08,123.18,123.23,6100.0,123.84,124.08,123.18,123.23,6100.0
2023-11-17 11:30:00,123.14,123.26,123.04,123.1,7038.0,123.14,123.26,123.04,123.1,7038.0
2023-11-17 12:00:00,123.22,123.28,123.04,123.09,7595.0,123.22,123.28,123.04,123.09,7595.0
2023-11-17 12:30:00,123.11,123.16,122.95,122.95,7833.0,123.11,123.16,122.95,122.95,7833.0
2023-11-17 13:00:00,122.95,123.46,122.84,123.36,13380.0,122.95,123.46,122.84,123.36,13380.0
2023-11-17 13:30:00,123.4,123.4,123.1,123.21,8887.0,123.4,123.4,123.1,123.21,8887.0
2023-11-17 14:00:00,123.32,123.5,123.2,123.33,11538.0,123.32,123.5,123.2,123.33,11538.0
2023-11-17 14:30:00,123.32,123.47,123.22,123.27,10579.0,123.32,123.47,123.22,123.27,10579.0
2023-11-17 15:00:00,123.27,123.51,123.19,123.46,14497.0,123.27,123.51,123.19,123.46,14497.0
2023-11-17 15:30:00,123.47,123.48,123.08,123.46,43114.0,123.47,123.48,123.08,123.46,43114.0
2023-11-20 09:30:00,123.17,123.45,121.91,122.08,10486.0,123.17,123.45,121.91,122.08,10486.0
2023-11-20 10:00:00,121.92,123.06,121.87,123.06,10129.0,121.92,123.06,121.87,123.06,10129.0
2023-11-20 10:30:00,122.87,122.94,122.69,122.9,7939.0,122.87,122.94,122.69,122.9,7939.0
2023-11-20 11:00:00,122.95,123.11,122.76,122.8,10502.0,122.95,123.11,122.76,122.8,10502.0
2023-11-20 11:30:00,122.81,123.02,122.45,122.5,8331.0,122.81,123.02,122.45,122.5,8331.0
2023-11-20 12:00:00,122.47,122.56,122.31,122.5,9928.0,122.47,122.56,122.31,122.5,9928.0
2023-11-20 12:30:00,122.5,122.77,122.48,122.67,9444.0,122.5,122.77,122.48,122.67,9444.0
2023-11-20 13:00:00,122.67,123.14,122.62,123.11,8768.0,122.67,123.14,122.62,123.11,8768.0
2023-11-20 13:30:00,123.12,123.43,123.05,123.38,9587.0,123.12,123.43,123.05,123.38,9587.0
2023-11-20 14:00:00,123.36,123.36,123.05,123.19,8782.0,123.36,123.36,123.05,123.19,8782.0
2023-11-20 14:30:00,123.23,123.39,123.17,123.19,11498.0,123.23,123.39,123.17,123.19,11498.0
2023-11-20 15:00:00,123.16,123.37,123.11,123.33,10990.0,123.16,123.37,123.11,123.33,10990.0
2023-11-20 15:30:00,123.34,123.4,123.05,123.36,56325.0,123.34,123.4,123.05,123.36,56325.0
2023-11-21 09:30:00,122.28,122.43,120.29,120.52,16892.0,122.28,122.43,120.29,120.52,16892.0
2023-11-21 10:00:00,120.31,121.17,120.3,120.68,33145.0,120.31,121.17,120.3,120.68,33145.0
2023-11-21 10:30:00,120.75,121.03,120.4,120.73,21201.0,120.75,121.03,120.4,120.73,21201.0
2023-11-21 11:00:00,120.67,120.82,120.25,120.35,18063.0,120.67,120.82,120.25,120.35,18063.0
2023-11-21 11:30:00,120.3,120.6,119.83,120.34,15758.0,120.3,120.6,119.83,120.34,15758.0
2023-11-21 12:00:00,120.24,120.26,120.03,120.04,14256.0,120.24,120.26,120.03,120.04,14256.0
2023-11-21 12:30:00,120.08,120.44,120.05,120.4,17361.0,120.08,120.44,120.05,120.4,17361.0
2023-11-21 13:00:00,120.39,120.42,119.75,119.87,15930.0,120.39,120.42,119.75,119.87,15930.0
2023-11-21 13:30:00,119.84,120.2,119.84,120.12,14946.0,119.84,120.2,119.84,120.12,14946.0
2023-11-21 14:00:00,120.13,120.23,119.9,120.23,17559.0,120.13,120.23,119.9,120.23,17559.0
2023-11-21 14:30:00,120.29,120.29,120.06,120.17,19368.0,120.29,120.29,120.06,120.17,19368.0
2023-11-21 15:00:00,120.19,120.29,120.08,120.15,22204.0,120.19,120.29,120.08,120.15,22204.0
2023-11-21 15:30:00,120.11,120.62,120.02,120.58,135050.0,120.11,120.62,120.02,120.58,135050.0
2023-11-22 09:30:00,121.41,121.91,120.5,120.61,9734.0,121.41,121.91,120.5,120.61,9734.0
2023-11-22 10:00:00,120.55,121.01,120.21,120.85,16456.0,120.55,121.01,120.21,120.85,16456.0
2023-11-22 10:30:00,120.84,121.04,120.39,120.63,10017.0,120.84,121.04,120.39,120.63,10017.0
2023-11-22 11:00:00,120.75,120.82,120.52,120.59,10771.0,120.75,120.82,120.52,120.59,10771.0
2023-11-22 11:30:00,120.66,120.74,120.41,120.7,10673.0,120.66,120.74,120.41,120.7,10673.0
2023-11-22 12:00:00,120.74,120.74,119.99,120.09,16053.0,120.74,120.74,119.99,120.09,16053.0
2023-11-22 12:30:00,120.08,120.18,119.7,119.73,20068.0,120.08,120.18,119.7,119.73,20068.0
2023-11-22 13:00:00,119.82,119.87,119.4,119.4,15730.0,119.82,119.87,119.4,119.4,15730.0
2023-11-22 13:30:00,119.41,119.85,119.28,119.37,14981.0,119.41,119.85,119.28,119.37,14981.0
2023-11-22 14:00:00,119.33,119.47,119.2,119.3,39143.0,119.33,119.47,119.2,119.3,39143.0
2023-11-22 14:30:00,119.3,119.31,118.82,119.18,27543.0,119.3,119.31,118.82,119.18,27543.0
2023-11-22 15:00:00,119.22,119.5,119.02,119.5,53170.0,119.22,119.5,119.02,119.5,53170.0
2023-11-22 15:30:00,119.5,120.23,119.47,119.99,139374.0,119.5,120.23,119.47,119.99,139374.0
2023-11-24 09:30:00,119.99,119.99,117.95,118.59,36043.0,119.99,119.99,117.95,118.59,36043.0
2023-11-24 10:00:00,118.58,119.46,118.39,119.27,24491.0,118.58,119.46,118.39,119.27,24491.0
2023-11-24 10:30:00,119.09,119.32,118.66,119.14,21951.0,119.09,119.32,118.66,119.14,21951.0
2023-11-24 11:00:00,119.21,119.57,119.16,119.44,20792.0,119.21,119.57,119.16,119.44,20792.0
2023-11-24 11:30:00,119.45,119.68,119.35,119.61,30742.0,119.45,119.68,119.35,119.61,30742.0
2023-11-24 12:00:00,119.59,119.72,119.55,119.68,21859.0,119.59,119.72,119.55,119.68,21859.0
2023-11-24 12:30:00,119.65,120.13,119.58,119.91,73508.0,119.65,120.13,119.58,119.91,73508.0
2023-11-27 09:30:00,119.32,119.32,117.96,118.26,15175.0,119.32,119.32,117.96,118.26,15175.0
2023-11-27 10:00:00,118.27,119.34,118.06,119.34,19332.0,118.27,119.34,118.06,119.34,19332.0
2023-11-27 10:30:00,119.39,119.47,119.13,119.46,12993.0,119.39,119.47,119.13,119.46,12993.0
2023-11-27 11:00:00,119.46,119.62,118.84,119.34,18977.0,119.46,119.62,118.84,119.34,18977.0
2023-11-27 11:30:00,119.31,119.41,118.97,119.05,20586.0,119.31,119.41,118.97,119.05,20586.0
2023-11-27 12:00:00,119.05,119.12,118.95,118.95,18057.0,119.05,119.12,118.95,118.95,18057.0
2023-11-27 12:30:00,118.98,119.16,118.98,119.15,11659.0,118.98,119.16,118.98,119.15,11659.0
2023-11-27 13:00:00,119.12,119.55,119.07,119.47,18169.0,119.12,119.55,119.07,119.47,18169.0
2023-11-27 13:30:00,119.48,119.51,119.17,119.23,12789.0,119.48,119.51,119.17,119.23,12789.0
2023-11-27 14:00:00,119.28,119.36,119.16,119.19,12280.0,119.28,119.36,119.16,119.19,12280.0
2023-11-27 14:30:00,119.25,119.37,119.18,119.37,15811.0,119.25,119.37,119.18,119.37,15811.0
2023-11-27 15:00:00,119.35,119.85,119.3,119.82,22077.0,119.35,119.85,119.3,119.82,22077.0
2023-11-27 15:30:00,119.79,119.79,119.18,119.44,85798.0,119.79,119.79,119.18,119.44,85798.0
2023-11-28 09:30:00,118.89,119.64,118.1,119.61,20625.0,118.89,119.64,118.1,119.61,20625.0
2023-11-28 10:00:00,119.48,119.8,119.18,119.73,23668.0,119.48,119.8,119.18,119.73,23668.0
2023-11-28 10:30:00,119.72,120.34,119.6,120.32,15074.0,119.72,120.34,119.6,120.32,15074.0
2023-11-28 11:00:00,120.3,120.46,120.24,120.33,15901.0,120.3,120.46,120.24,120.33,15901.0
2023-11-28 11:30:00,120.41,120.56,120.37,120.53,14896.0,120.41,120.56,120.37,120.53,14896.0
2023-11-28 12:00:00,120.54,120.54,120.0,120.13,21481.0,120.54,120.54,120.0,120.13,21481.0
2023-11-28 12:30:00,120.12,120.23,119.86,119.92,18410.0,120.12,120.23,119.86,119.92,18410.0
2023-11-28 13:00:00,119.86,119.9,119.33,119.56,14549.0,119.86,119.9,119.33,119.56,14549.0
2023-11-28 13:30:00,119.62,119.67,119.36,119.51,31714.0,119.62,119.67,119.36,119.51,31714.0
2023-11-28 14:00:00,119.5,119.57,119.36,119.45,20872.0,119.5,119.57,119.36,119.45,20872.0
2023-11-28 14:30:00,119.43,119.55,119.35,119.52,34332.0,119.43,119.55,119.35,119.52,34332.0
2023-11-28 15:00:00,119.5,119.55,119.2,119.52,32264.0,119.5,119.55,119.2,119.52,32264.0
2023-11-28 15:30:00,119.51,119.52,118.97,119.14,106784.0,119.51,119.52,118.97,119.14,106784.0
2023-11-29 09:30:00,120.07,120.22,119.31,120.22,28252.0,120.07,120.22,119.31,120.22,28252.0
2023-11-29 10:00:00,120.17,120.72,120.16,120.7,50615.0,120.17,120.72,120.16,120.7,50615.0
2023-11-29 10:30:00,120.71,120.81,120.5,120.81,28671.0,120.71,120.81,120.5,120.81,28671.0
2023-11-29 11:00:00,120.75,120.75,120.02,120.08,28526.0,120.75,120.75,120.02,120.08,28526.0
2023-11-29 11:30:00,120.07,120.34,120.05,120.19,34099.0,120.07,120.34,120.05,120.19,34099.0
2023-11-29 12:00:00,120.22,120.22,119.89,120.01,25833.0,120.22,120.22,119.89,120.01,25833.0
2023-11-29 12:30:00,120.01,120.08,119.57,119.67,21491.0,120.01,120.08,119.57,119.67,21491.0
2023-11-29 13:00:00,119.68,119.79,119.39,119.74,16648.0,119.68,119.79,119.39,119.74,16648.0
2023-11-29 13:30:00,119.73,119.81,119.53,119.66,20210.0,119.73,119.81,119.53,119.66,20210.0
2023-11-29 14:00:00,119.69,119.79,119.5,119.53,28514.0,119.69,119.79,119.5,119.53,28514.0
2023-11-29 14:30:00,119.5,119.51,119.19,119.35,37907.0,119.5,119.51,119.19,119.35,37907.0
2023-11-29 15:00:00,119.37,119.41,119.05,119.19,40065.0,119.37,119.41,119.05,119.19,40065.0
2023-11-29 15:30:00,119.18,119.6,119.07,119.59,179616.0,119.18,119.6,119.07,119.59,179616.0
2023-11-30 09:30:00,120.2,120.23,117.6,118.95,114419.0,120.2,120.23,117.6,118.95,114419.0
2023-11-30 10:00:00,118.93,119.58,118.42,119.37,48836.0,118.93,119.58,118.42,119.37,48836.0
2023-11-30 10:30:00,119.29,119.76,119.01,119.66,35930.0,119.29,119.76,119.01,119.66,35930.0
2023-11-30 11:00:00,119.66,119.9,119.39,119.62,63732.0,119.66,119.9,119.39,119.62,63732.0
2023-11-30 11:30:00,119.57,119.65,119.21,119.23,41501.0,119.57,119.65,119.21,119.23,41501.0
2023-11-30 12:00:00,119.19,119.53,119.12,119.14,38767.0,119.19,119.53,119.12,119.14,38767.0
2023-11-30 12:30:00,119.2,119.51,119.1,119.37,42145.0,119.2,119.51,119.1,119.37,42145.0
2023-11-30 13:00:00,119.39,119.49,119.18,119.32,49863.0,119.39,119.49,119.18,119.32,49863.0
2023-11-30 13:30:00,119.3,119.44,119.19,119.33,55024.0,119.3,119.44,119.19,119.33,55024.0
2023-11-30 14:00:00,119.33,119.73,119.33,119.54,28782.0,119.33,119.73,119.33,119.54,28782.0
2023-11-30 14:30:00,119.56,119.65,119.36,119.46,36700.0,119.56,119.65,119.36,119.46,36700.0
2023-11-30 15:00:00,119.47,119.57,118.55,118.55,50257.0,119.47,119.57,118.55,118.55,50257.0
2023-11-30 15:30:00,118.53,118.7,117.84,118.56,494750.0,118.53,118.7,117.84,118.56,494750.0
2023-12-01 09:30:00,118.71,119.94,118.47,119.91,29968.0,118.71,119.94,118.47,119.91,29968.0
2023-12-01 10:00:00,119.92,120.7,119.21,119.55,32582.0,119.92,120.7,119.21,119.55,32582.0
2023-12-01 10:30:00,119.46,120.06,119.37,120.0,13133.0,119.46,120.06,119.37,120.0,13133.0
2023-12-01 11:00:00,119.98,120.17,119.51,119.95,14307.0,119.98,120.17,119.51,119.95,14307.0
2023-12-01 11:30:00,119.92,119.92,119.44,119.45,16503.0,119.92,119.92,119.44,119.45,16503.0
2023-12-01 12:00:00,119.4,119.48,119.14,119.16,18793.0,119.4,119.48,119.14,119.16,18793.0
2023-12-01 12:30:00,119.16,119.39,119.02,119.32,17145.0,119.16,119.39,119.02,119.32,17145.0
2023-12-01 13:00:00,119.32,119.53,119.16,119.51,21857.0,119.32,119.53,119.16,119.51,21857.0
2023-12-01 13:30:00,119.46,119.59,119.29,119.53,13428.0,119.46,119.59,119.29,119.53,13428.0
2023-12-01 14:00:00,119.51,119.52,119.06,119.08,13216.0,119.51,119.52,119.06,119.08,13216.0
2023-12-01 14:30:00,119.06,119.23,118.97,119.23,16835.0,119.06,119.23,118.97,119.23,16835.0
2023-12-01 15:00:00,119.21,119.48,119.02,119.45,16667.0,119.21,119.48,119.02,119.45,16667.0
2023-12-01 15:30:00,119.41,119.83,119.21,119.64,81697.0,119.41,119.83,119.21,119.64,81697.0
2023-12-04 09:30:00,119.28,120.52,119.27,119.46,14619.0,119.28,120.52,119.27,119.46,14619.0
2023-12-04 10:00:00,119.21,119.43,118.52,118.62,13947.0,119.21,119.43,118.52,118.62,13947.0
2023-12-04 10:30:00,118.52,118.53,117.42,117.69,16790.0,118.52,118.53,117.42,117.69,16790.0
2023-12-04 11:00:00,117.69,118.52,117.58,118.42,53706.0,117.69,118.52,117.58,118.42,53706.0
2023-12-04 11:30:00,118.48,118.74,118.35,118.46,9339.0,118.48,118.74,118.35,118.46,9339.0
2023-12-04 12:00:00,118.49,118.75,118.26,118.72,13939.0,118.49,118.75,118.26,118.72,13939.0
2023-12-04 12:30:00,118.72,118.98,118.72,118.98,12057.0,118.72,118.98,118.72,118.98,12057.0
2023-12-04 13:00:00,119.02,119.02,118.64,118.71,14550.0,119.02,119.02,118.64,118.71,14550.0
2023-12-04 13:30:00,118.71,118.92,118.65,118.77,6751.0,118.71,118.92,118.65,118.77,6751.0
2023-12-04 14:00:00,118.8,119.08,118.66,119.02,15930.0,118.8,119.08,118.66,119.02,15930.0
2023-12-04 14:30:00,119.06,119.52,119.04,119.44,13960.0,119.06,119.52,119.04,119.44,13960.0
2023-12-04 15:00:00,119.43,119.43,119.14,119.14,12372.0,119.43,119.43,119.14,119.14,12372.0
2023-12-04 15:30:00,119.09,119.82,118.98,119.62,76367.0,119.09,119.82,118.98,119.62,76367.0
2023-12-05 09:30:00,119.29,119.34,117.78,118.31,13372.0,119.29,119.34,117.78,118.31,13372.0
2023-12-05 10:00:00,118.15,119.02,118.15,118.52,20393.0,118.15,119.02,118.15,118.52,20393.0
2023-12-05 10:30:00,118.53,119.28,118.47,119.2,24990.0,118.53,119.28,118.47,119.2,24990.0
2023-12-05 11:00:00,119.23,119.53,119.01,119.39,22134.0,119.23,119.53,119.01,119.39,22134.0
2023-12-05 11:30:00,119.38,119.62,118.77,119.15,15775.0,119.38,119.62,118.77,119.15,15775.0
2023-12-05 12:00:00,119.2,119.31,118.6,118.62,9438.0,119.2,119.31,118.6,118.62,9438.0
2023-12-05 12:30:00,118.68,118.68,118.11,118.6,13314.0,118.68,118.68,118.11,118.6,13314.0
2023-12-05 13:00:00,118.56,118.93,118.49,118.85,7082.0,118.56,118.93,118.49,118.85,7082.0
2023-12-05 13:30:00,118.81,118.87,118.58,118.83,7867.0,118.81,118.87,118.58,118.83,7867.0
2023-12-05 14:00:00,118.87,118.98,118.73,118.88,10397.0,118.87,118.98,118.73,118.88,10397.0
2023-12-05 14:30:00,118.94,119.21,118.85,119.08,11963.0,118.94,119.21,118.85,119.08,11963.0
2023-12-05 15:00:00,119.09,119.4,119.05,119.05,19393.0,119.09,119.4,119.05,119.05,19393.0
2023-12-05 15:30:00,119.03,119.05,118.37,118.4,73909.0,119.03,119.05,118.37,118.4,73909.0
2023-12-06 09:30:00,119.53,119.9,119.38,119.71,21982.0,119.53,119.9,119.38,119.71,21982.0
2023-12-06 10:00:00,119.78,120.44,119.47,119.66,15931.0,119.78,120.44,119.47,119.66,15931.0
2023-12-06 10:30:00,119.75,119.89,119.31,119.31,12858.0,119.75,119.89,119.31,119.31,12858.0
2023-12-06 11:00:00,119.33,119.57,119.27,119.39,16958.0,119.33,119.57,119.27,119.39,16958.0
2023-12-06 11:30:00,119.31,119.36,119.01,119.27,9244.0,119.31,119.36,119.01,119.27,9244.0
2023-12-06 12:00:00,119.26,119.26,118.68,118.79,6033.0,119.26,119.26,118.68,118.79,6033.0
2023-12-06 12:30:00,118.8,118.84,118.44,118.47,11021.0,118.8,118.84,118.44,118.47,11021.0
2023-12-06 13:00:00,118.51,118.73,118.16,118.73,17487.0,118.51,118.73,118.16,118.73,17487.0
2023-12-06 13:30:00,118.72,118.81,118.25,118.28,9542.0,118.72,118.81,118.25,118.28,9542.0
2023-12-06 14:00:00,118.28,118.3,117.86,117.94,18721.0,118.28,118.3,117.86,117.94,18721.0
2023-12-06 14:30:00,117.97,118.08,117.77,117.81,8963.0,117.97,118.08,117.77,117.81,8963.0
2023-12-06 15:00:00,117.81,117.9,117.39,117.41,14491.0,117.81,117.9,117.39,117.41,14491.0
2023-12-06 15:30:00,117.41,117.49,116.98,117.09,87473.0,117.41,117.49,116.98,117.09,87473.0
2023-12-07 09:30:00,117.19,117.8,116.48,117.58,11793.0,117.19,117.8,116.48,117.58,11793.0
2023-12-07 10:00:00,117.74,118.22,117.53,118.04,9990.0,117.74,118.22,117.53,118.04,9990.0
2023-12-07 10:30:00,118.05,118.15,117.77,117.9,21043.0,118.05,118.15,117.77,117.9,21043.0
2023-12-07 11:00:00,117.9,117.97,117.26,117.48,9052.0,117.9,117.97,117.26,117.48,9052.0
2023-12-07 11:30:00,117.34,117.54,117.32,117.43,7743.0,117.34,117.54,117.32,117.43,7743.0
2023-12-07 12:00:00,117.49,117.49,117.08,117.3,7003.0,117.49,117.49,117.08,117.3,7003.0
2023-12-07 12:30:00,117.27,117.53,117.17,117.49,6249.0,117.27,117.53,117.17,117.49,6249.0
2023-12-07 13:00:00,117.53,117.58,117.42,117.52,5042.0,117.53,117.58,117.42,117.52,5042.0
2023-12-07 13:30:00,117.55,117.67,117.45,117.57,6286.0,117.55,117.67,117.45,117.57,6286.0
2023-12-07 14:00:00,117.58,117.77,117.51,117.73,13401.0,117.58,117.77,117.51,117.73,13401.0
2023-12-07 14:30:00,117.69,118.05,117.58,117.97,31747.0,117.69,118.05,117.58,117.97,31747.0
2023-12-07 15:00:00,117.97,118.14,117.88,118.0,27210.0,117.97,118.14,117.88,118.0,27210.0
2023-12-07 15:30:00,117.97,118.12,117.58,118.0,116820.0,117.97,118.12,117.58,118.0,116820.0
2023-12-08 09:30:00,118.09,120.21,118.09,119.81,13321.0,118.09,120.21,118.09,119.81,13321.0
2023-12-08 10:00:00,119.88,120.41,119.75,119.83,26245.0,119.88,120.41,119.75,119.83,26245.0
2023-12-08 10:30:00,119.82,119.94,119.59,119.76,8229.0,119.82,119.94,119.59,119.76,8229.0
2023-12-08 11:00:00,119.71,119.74,119.14,119.36,11251.0,119.71,119.74,119.14,119.36,11251.0
2023-12-08 11:30:00,119.36,119.46,119.01,119.3,13185.0,119.36,119.46,119.01,119.3,13185.0
2023-12-08 12:00:00,119.3,119.43,119.01,119.18,7783.0,119.3,119.43,119.01,119.18,7783.0
2023-12-08 12:30:00,119.23,119.44,119.1,119.37,7303.0,119.23,119.44,119.1,119.37,7303.0
2023-12-08 13:00:00,119.4,119.61,119.36,119.54,10720.0,119.4,119.61,119.36,119.54,10720.0
2023-12-08 13:30:00,119.53,119.67,119.42,119.63,16220.0,119.53,119.67,119.42,119.63,16220.0
2023-12-08 14:00:00,119.63,119.65,119.5,119.58,15053.0,119.63,119.65,119.5,119.58,15053.0
2023-12-08 14:30:00,119.59,119.68,119.4,119.57,18492.0,119.59,119.68,119.4,119.57,18492.0
2023-12-08 15:00:00,119.57,119.81,119.47,119.71,30774.0,119.57,119.81,119.47,119.71,30774.0
2023-12-08 15:30:00,119.68,119.91,119.62,119.78,126553.0,119.68,119.91,119.62,119.78,126553.0
2023-12-11 09:30:00,119.32,120.68,119.32,120.55,7118.0,119.32,120.68,119.32,120.55,7118.0
2023-12-11 10:00:00,120.62,121.02,120.48,120.83,5594.0,120.62,121.02,120.48,120.83,5594.0
2023-12-11 10:30:00,120.9,121.15,120.85,120.98,7749.0,120.9,121.15,120.85,120.98,7749.0
2023-12-11 11:00:00,120.98,121.05,120.7,120.94,5936.0,120.98,121.05,120.7,120.94,5936.0
2023-12-11 11:30:00,121.02,121.66,120.97,121.66,6800.0,121.02,121.66,120.97,121.66,6800.0
2023-12-11 12:00:00,121.6,121.62,121.34,121.62,8729.0,121.6,121.62,121.34,121.62,8729.0
2023-12-11 12:30:00,121.57,122.02,121.57,121.97,9924.0,121.57,122.02,121.57,121.97,9924.0
2023-12-11 13:00:00,121.94,122.3,121.83,122.27,6095.0,121.94,122.3,121.83,122.27,6095.0
2023-12-11 13:30:00,122.36,122.47,122.22,122.32,5560.0,122.36,122.47,122.22,122.32,5560.0
2023-12-11 14:00:00,122.34,122.36,122.07,122.07,10288.0,122.34,122.36,122.07,122.07,10288.0
2023-12-11 14:30:00,122.13,122.13,121.87,121.93,15357.0,122.13,122.13,121.87,121.93,15357.0
2023-12-11 15:00:00,121.89,122.16,121.88,121.92,12734.0,121.89,122.16,121.88,121.92,12734.0
2023-12-11 15:30:00,121.93,122.19,121.82,122.02,59845.0,121.93,122.19,121.82,122.02,59845.0
2023-12-12 09:30:00,121.7,121.73,120.94,121.25,7502.0,121.7,121.73,120.94,121.25,7502.0
2023-12-12 10:00:00,121.22,121.45,121.19,121.45,4618.0,121.22,121.45,121.19,121.45,4618.0
2023-12-12 10:30:00,121.55,121.79,121.44,121.79,6222.0,121.55,121.79,121.44,121.79,6222.0
2023-12-12 11:00:00,121.79,121.81,121.22,121.29,3934.0,121.79,121.81,121.22,121.29,3934.0
2023-12-12 11:30:00,121.3,121.45,121.24,121.33,7069.0,121.3,121.45,121.24,121.33,7069.0
2023-12-12 12:00:00,121.32,121.57,121.21,121.57,4840.0,121.32,121.57,121.21,121.57,4840.0
2023-12-12 12:30:00,121.6,121.77,121.48,121.52,5744.0,121.6,121.77,121.48,121.52,5744.0
2023-12-12 13:00:00,121.48,122.09,121.48,122.07,7744.0,121.48,122.09,121.48,122.07,7744.0
2023-12-12 13:30:00,122.13,122.39,122.07,122.18,9055.0,122.13,122.39,122.07,122.18,9055.0
2023-12-12 14:00:00,122.15,122.15,121.86,121.86,7614.0,122.15,122.15,121.86,121.86,7614.0
2023-12-12 14:30:00,121.89,122.04,121.89,121.97,6064.0,121.89,122.04,121.89,121.97,6064.0
2023-12-12 15:00:00,121.95,122.01,121.79,121.95,9460.0,121.95,122.01,121.79,121.95,9460.0
2023-12-12 15:30:00,121.93,121.94,120.97,121.06,55051.0,121.93,121.94,120.97,121.06,55051.0
2023-12-13 09:30:00,120.6,121.0,119.7,119.82,13988.0,120.6,121.0,119.7,119.82,13988.0
2023-12-13 10:00:00,119.94,120.16,119.37,119.4,20873.0,119.94,120.16,119.37,119.4,20873.0
2023-12-13 10:30:00,119.42,119.5,118.95,119.2,13479.0,119.42,119.5,118.95,119.2,13479.0
2023-12-13 11:00:00,119.17,119.22,118.56,118.72,14824.0,119.17,119.22,118.56,118.72,14824.0
2023-12-13 11:30:00,118.76,118.82,118.26,118.41,16897.0,118.76,118.82,118.26,118.41,16897.0
2023-12-13 12:00:00,118.42,118.46,118.14,118.23,12431.0,118.42,118.46,118.14,118.23,12431.0
2023-12-13 12:30:00,118.21,118.35,118.08,118.24,15664.0,118.21,118.35,118.08,118.24,15664.0
2023-12-13 13:00:00,118.23,118.27,118.0,118.1,16777.0,118.23,118.27,118.0,118.1,16777.0
2023-12-13 13:30:00,118.09,118.28,117.98,118.19,12635.0,118.09,118.28,117.98,118.19,12635.0
2023-12-13 14:00:00,118.23,119.76,118.23,119.48,19563.0,118.23,119.76,118.23,119.48,19563.0
2023-12-13 14:30:00,119.53,120.73,119.34,120.69,23934.0,119.53,120.73,119.34,120.69,23934.0
2023-12-13 15:00:00,120.75,121.21,119.77,120.01,34544.0,120.75,121.21,119.77,120.01,34544.0
2023-12-13 15:30:00,120.02,120.9,119.83,120.88,120152.0,120.02,120.9,119.83,120.88,120152.0
2023-12-14 09:30:00,122.55,124.8,122.21,124.62,19380.0,122.55,124.8,122.21,124.62,19380.0
2023-12-14 10:00:00,124.67,125.09,123.84,124.23,13665.0,124.67,125.09,123.84,124.23,13665.0
2023-12-14 10:30:00,124.27,124.78,124.01,124.78,11909.0,124.27,124.78,124.01,124.78,11909.0
2023-12-14 11:00:00,124.72,124.85,124.23,124.44,10270.0,124.72,124.85,124.23,124.44,10270.0
2023-12-14 11:30:00,124.48,124.81,124.4,124.51,15168.0,124.48,124.81,124.4,124.51,15168.0
2023-12-14 12:00:00,124.56,124.65,124.16,124.22,13787.0,124.56,124.65,124.16,124.22,13787.0
2023-12-14 12:30:00,124.28,124.62,124.11,124.22,19899.0,124.28,124.62,124.11,124.22,19899.0
2023-12-14 13:00:00,124.15,124.15,123.67,123.75,17457.0,124.15,124.15,123.67,123.75,17457.0
2023-12-14 13:30:00,123.7,123.98,123.51,123.72,20225.0,123.7,123.98,123.51,123.72,20225.0
2023-12-14 14:00:00,123.75,123.94,123.67,123.73,10572.0,123.75,123.94,123.67,123.73,10572.0
2023-12-14 14:30:00,123.75,124.22,123.62,124.22,19475.0,123.75,124.22,123.62,124.22,19475.0
2023-12-14 15:00:00,124.22,124.26,123.91,123.94,19851.0,124.22,124.26,123.91,123.94,19851.0
2023-12-14 15:30:00,123.98,124.12,123.64,123.65,133170.0,123.98,124.12,123.64,123.65,133170.0
2023-12-15 09:30:00,123.44,123.78,122.18,122.91,64390.0,123.44,123.78,122.18,122.91,64390.0
2023-12-15 10:00:00,122.96,123.52,122.77,123.52,12413.0,122.96,123.52,122.77,123.52,12413.0
2023-12-15 10:30:00,123.41,123.54,123.08,123.12,15260.0,123.41,123.54,123.08,123.12,15260.0
2023-12-15 11:00:00,123.05,123.48,122.86,123.22,16694.0,123.05,123.48,122.86,123.22,16694.0
2023-12-15 11:30:00,123.18,123.39,122.99,123.32,21750.0,123.18,123.39,122.99,123.32,21750.0
2023-12-15 12:00:00,123.3,123.46,123.16,123.23,12863.0,123.3,123.46,123.16,123.23,12863.0
2023-12-15 12:30:00,123.21,123.45,123.03,123.08,14157.0,123.21,123.45,123.03,123.08,14157.0
2023-12-15 13:00:00,123.13,123.23,122.99,123.23,13263.0,123.13,123.23,122.99,123.23,13263.0
2023-12-15 13:30:00,123.32,123.36,122.96,123.02,14355.0,123.32,123.36,122.96,123.02,14355.0
2023-12-15 14:00:00,122.97,123.34,122.92,123.26,16492.0,122.97,123.34,122.92,123.26,16492.0
2023-12-15 14:30:00,123.25,123.67,123.25,123.67,21759.0,123.25,123.67,123.25,123.67,21759.0
2023-12-15 15:00:00,123.65,123.79,123.32,123.7,51539.0,123.65,123.79,123.32,123.7,51539.0
2023-12-15 15:30:00,123.69,123.91,123.31,123.51,177442.0,123.69,123.91,123.31,123.51,177442.0
2023-12-18 09:30:00,123.81,123.81,122.44,123.12,10211.0,123.81,123.81,122.44,123.12,10211.0
2023-12-18 10:00:00,123.14,123.14,122.55,122.62,16481.0,123.14,123.14,122.55,122.62,16481.0
2023-12-18 10:30:00,122.57,122.69,122.28,122.3,11703.0,122.57,122.69,122.28,122.3,11703.0
2023-12-18 11:00:00,122.22,122.63,122.1,122.56,10660.0,122.22,122.63,122.1,122.56,10660.0
2023-12-18 11:30:00,122.55,122.55,122.2,122.37,10169.0,122.55,122.55,122.2,122.37,10169.0
2023-12-18 12:00:00,122.37,122.91,122.29,122.66,11690.0,122.37,122.91,122.29,122.66,11690.0
2023-12-18 12:30:00,122.63,122.69,122.15,122.18,14452.0,122.63,122.69,122.15,122.18,14452.0
2023-12-18 13:00:00,122.23,122.56,122.23,122.51,11594.0,122.23,122.56,122.23,122.51,11594.0
2023-12-18 13:30:00,122.47,122.74,122.46,122.74,14711.0,122.47,122.74,122.46,122.74,14711.0
2023-12-18 14:00:00,122.74,123.08,122.74,123.04,24114.0,122.74,123.08,122.74,123.04,24114.0
2023-12-18 14:30:00,123.03,123.4,122.92,123.25,17139.0,123.03,123.4,122.92,123.25,17139.0
2023-12-18 15:00:00,123.26,123.67,123.22,123.67,30865.0,123.26,123.67,123.22,123.67,30865.0
2023-12-18 15:30:00,123.62,123.65,123.35,123.37,96677.0,123.62,123.65,123.35,123.37,96677.0
2023-12-19 09:30:00,123.93,125.11,123.74,125.02,28826.0,123.93,125.11,123.74,125.02,28826.0
2023-12-19 10:00:00,125.0,125.1,124.29,124.32,20122.0,125.0,125.1,124.29,124.32,20122.0
2023-12-19 10:30:00,124.26,124.54,124.02,124.42,8511.0,124.26,124.54,124.02,124.42,8511.0
2023-12-19 11:00:00,124.38,124.52,123.98,124.03,7627.0,124.38,124.52,123.98,124.03,7627.0
2023-12-19 11:30:00,124.0,124.0,123.39,123.39,6122.0,124.0,124.0,123.39,123.39,6122.0
2023-12-19 12:00:00,123.43,123.72,123.38,123.71,9231.0,123.43,123.72,123.38,123.71,9231.0
2023-12-19 12:30:00,123.86,124.16,123.86,124.0,3753.0,123.86,124.16,123.86,124.0,3753.0
2023-12-19 13:00:00,124.04,124.04,123.8,123.8,6234.0,124.04,124.04,123.8,123.8,6234.0
2023-12-19 13:30:00,123.87,123.95,123.78,123.9,3243.0,123.87,123.95,123.78,123.9,3243.0
2023-12-19 14:00:00,123.96,124.36,123.93,124.36,7354.0,123.96,124.36,123.93,124.36,7354.0
2023-12-19 14:30:00,124.5,124.5,124.17,124.45,8544.0,124.5,124.5,124.17,124.45,8544.0
2023-12-19 15:00:00,124.49,124.55,124.35,124.52,12610.0,124.49,124.55,124.35,124.52,12610.0
2023-12-19 15:30:00,124.53,124.58,124.15,124.17,50817.0,124.53,124.58,124.15,124.17,50817.0
2023-12-20 09:30:00,123.82,124.0,123.44,123.75,7331.0,123.82,124.0,123.44,123.75,7331.0
2023-12-20 10:00:00,123.77,124.49,123.77,124.18,10072.0,123.77,124.49,123.77,124.18,10072.0
2023-12-20 10:30:00,124.38,124.64,124.37,124.42,4823.0,124.38,124.64,124.37,124.42,4823.0
2023-12-20 11:00:00,124.41,124.77,124.36,124.75,13018.0,124.41,124.77,124.36,124.75,13018.0
2023-12-20 11:30:00,124.62,124.89,124.49,124.85,6746.0,124.62,124.89,124.49,124.85,6746.0
2023-12-20 12:00:00,124.85,125.08,124.8,125.02,8060.0,124.85,125.08,124.8,125.02,8060.0
2023-12-20 12:30:00,125.08,125.23,124.89,125.19,5126.0,125.08,125.23,124.89,125.19,5126.0
2023-12-20 13:00:00,125.27,125.27,124.64,124.89,8237.0,125.27,125.27,124.64,124.89,8237.0
2023-12-20 13:30:00,124.89,124.95,124.78,124.87,8896.0,124.89,124.95,124.78,124.87,8896.0
2023-12-20 14:00:00,124.81,124.86,124.53,124.63,5271.0,124.81,124.86,124.53,124.63,5271.0
2023-12-20 14:30:00,124.53,124.54,123.45,123.84,24433.0,124.53,124.54,123.45,123.84,24433.0
2023-12-20 15:00:00,123.72,123.96,123.2,123.2,9922.0,123.72,123.96,123.2,123.2,9922.0
2023-12-20 15:30:00,123.26,123.76,122.84,123.01,85615.0,123.26,123.76,122.84,123.01,85615.0
2023-12-21 09:30:00,123.99,124.89,123.69,124.75,17644.0,123.99,124.89,123.69,124.75,17644.0
2023-12-21 10:00:00,124.74,124.75,123.86,123.87,14041.0,124.74,124.75,123.86,123.87,14041.0
2023-12-21 10:30:00,123.93,124.08,123.53,123.65,10654.0,123.93,124.08,123.53,123.65,10654.0
2023-12-21 11:00:00,123.74,123.78,123.45,123.61,10469.0,123.74,123.78,123.45,123.61,10469.0
2023-12-21 11:30:00,123.62,123.67,123.32,123.32,11525.0,123.62,123.67,123.32,123.32,11525.0
2023-12-21 12:00:00,123.26,123.34,122.74,122.77,8353.0,123.26,123.34,122.74,122.77,8353.0
2023-12-21 12:30:00,122.8,123.06,122.74,122.85,8152.0,122.8,123.06,122.74,122.85,8152.0
2023-12-21 13:00:00,122.87,123.03,122.63,122.72,8559.0,122.87,123.03,122.63,122.72,8559.0
2023-12-21 13:30:00,122.76,123.17,122.59,123.17,20284.0,122.76,123.17,122.59,123.17,20284.0
2023-12-21 14:00:00,123.18,123.25,123.07,123.18,3821.0,123.18,123.25,123.07,123.18,3821.0
2023-12-21 14:30:00,123.18,123.31,122.93,123.1,8663.0,123.18,123.31,122.93,123.1,8663.0
2023-12-21 15:00:00,123.06,123.49,123.05,123.43,10060.0,123.06,123.49,123.05,123.43,10060.0
2023-12-21 15:30:00,123.53,124.14,123.49,124.05,38788.0,123.53,124.14,123.49,124.05,38788.0
2023-12-22 09:30:00,124.25,125.17,123.93,125.0,9298.0,124.25,125.17,123.93,125.0,9298.0
2023-12-22 10:00:00,124.73,124.76,124.14,124.61,6700.0,124.73,124.76,124.14,124.61,6700.0
2023-12-22 10:30:00,124.58,124.69,124.09,124.09,4335.0,124.58,124.69,124.09,124.09,4335.0
2023-12-22 11:00:00,123.99,124.5,123.85,124.5,4856.0,123.99,124.5,123.85,124.5,4856.0
2023-12-22 11:30:00,124.53,124.54,123.98,124.07,4629.0,124.53,124.54,123.98,124.07,4629.0
2023-12-22 12:00:00,124.08,124.16,123.83,124.15,4546.0,124.08,124.16,123.83,124.15,4546.0
2023-12-22 12:30:00,124.16,124.3,124.04,124.23,3101.0,124.16,124.3,124.04,124.23,3101.0
2023-12-22 13:00:00,124.22,124.28,124.19,124.25,3174.0,124.22,124.28,124.19,124.25,3174.0
2023-12-22 13:30:00,124.16,124.17,123.88,124.01,4061.0,124.16,124.17,123.88,124.01,4061.0
2023-12-22 14:00:00,124.06,124.06,123.47,123.59,5579.0,124.06,124.06,123.47,123.59,5579.0
2023-12-22 14:30:00,123.53,124.15,123.45,124.12,4897.0,123.53,124.15,123.45,124.12,4897.0
2023-12-22 15:00:00,124.17,124.17,123.8,123.94,7162.0,124.17,124.17,123.8,123.94,7162.0
2023-12-22 15:30:00,123.91,123.91,123.36,123.43,54660.0,123.91,123.91,123.36,123.43,54660.0
2023-12-26 09:30:00,123.84,123.84,123.03,123.84,5669.0,123.84,123.84,123.03,123.84,5669.0
2023-12-26 10:00:00,123.69,123.69,123.39,123.42,3441.0,123.69,123.69,123.39,123.42,3441.0
2023-12-26 10:30:00,123.44,123.62,123.43,123.58,2058.0,123.44,123.62,123.43,123.58,2058.0
2023-12-26 11:00:00,123.52,123.64,123.5,123.54,2125.0,123.52,123.64,123.5,123.54,2125.0
2023-12-26 11:30:00,123.52,123.83,123.5,123.76,2142.0,123.52,123.83,123.5,123.76,2142.0
2023-12-26 12:00:00,123.86,124.08,123.81,123.93,2509.0,123.86,124.08,123.81,123.93,2509.0
2023-12-26 12:30:00,123.86,123.96,123.71,123.93,2428.0,123.86,123.96,123.71,123.93,2428.0
2023-12-26 13:00:00,123.97,124.23,123.97,124.17,1525.0,123.97,124.23,123.97,124.17,1525.0
2023-12-26 13:30:00,124.17,124.17,123.91,124.0,4934.0,124.17,124.17,123.91,124.0,4934.0
2023-12-26 14:00:00,124.03,124.28,124.01,124.18,5763.0,124.03,124.28,124.01,124.18,5763.0
2023-12-26 14:30:00,124.18,124.18,123.98,124.01,4629.0,124.18,124.18,123.98,124.01,4629.0
2023-12-26 15:00:00,124.02,124.2,124.0,124.2,2767.0,124.02,124.2,124.0,124.2,2767.0
2023-12-26 15:30:00,124.17,124.26,123.81,123.83,32054.0,124.17,124.26,123.81,123.83,32054.0
2023-12-27 09:30:00,124.62,124.62,123.32,123.76,6957.0,124.62,124.62,123.32,123.76,6957.0
2023-12-27 10:00:00,123.83,123.83,123.04,123.05,7019.0,123.83,123.83,123.04,123.05,7019.0
2023-12-27 10:30:00,123.05,123.08,122.54,122.54,5019.0,123.05,123.08,122.54,122.54,5019.0
2023-12-27 11:00:00,122.54,122.98,122.36,122.84,6925.0,122.54,122.98,122.36,122.84,6925.0
2023-12-27 11:30:00,122.85,122.96,122.63,122.91,4983.0,122.85,122.96,122.63,122.91,4983.0
2023-12-27 12:00:00,122.95,123.12,122.91,123.1,3951.0,122.95,123.12,122.91,123.1,3951.0
2023-12-27 12:30:00,123.02,123.05,122.7,122.7,4334.0,123.02,123.05,122.7,122.7,4334.0
2023-12-27 13:00:00,122.78,123.38,122.77,123.14,4434.0,122.78,123.38,122.77,123.14,4434.0
2023-12-27 13:30:00,123.08,123.2,122.81,122.81,5087.0,123.08,123.2,122.81,122.81,5087.0
2023-12-27 14:00:00,122.8,122.8,122.35,122.57,6527.0,122.8,122.8,122.35,122.57,6527.0
2023-12-27 14:30:00,122.6,122.75,122.34,122.75,10937.0,122.6,122.75,122.34,122.75,10937.0
2023-12-27 15:00:00,122.62,122.85,122.54,122.7,8372.0,122.62,122.85,122.54,122.7,8372.0
2023-12-27 15:30:00,122.66,122.77,122.5,122.7,38762.0,122.66,122.77,122.5,122.7,38762.0
2023-12-28 09:30:00,122.68,122.81,122.21,122.54,5873.0,122.68,122.81,122.21,122.54,5873.0
2023-12-28 10:00:00,122.69,122.8,122.45,122.72,4608.0,122.69,122.8,122.45,122.72,4608.0
2023-12-28 10:30:00,122.73,122.8,122.35,122.35,3514.0,122.73,122.8,122.35,122.35,3514.0
2023-12-28 11:00:00,122.4,122.65,122.36,122.59,2565.0,122.4,122.65,122.36,122.59,2565.0
2023-12-28 11:30:00,122.6,122.91,122.6,122.87,4147.0,122.6,122.91,122.6,122.87,4147.0
2023-12-28 12:00:00,122.9,122.94,122.79,122.83,3522.0,122.9,122.94,122.79,122.83,3522.0
2023-12-28 12:30:00,122.82,123.11,122.82,122.88,5300.0,122.82,123.11,122.82,122.88,5300.0
2023-12-28 13:00:00,122.93,123.12,122.67,123.09,3676.0,122.93,123.12,122.67,123.09,3676.0
2023-12-28 13:30:00,123.14,123.2,123.06,123.16,3054.0,123.14,123.2,123.06,123.16,3054.0
2023-12-28 14:00:00,123.19,123.19,123.01,123.02,4424.0,123.19,123.19,123.01,123.02,4424.0
2023-12-28 14:30:00,123.08,123.22,123.02,123.08,4433.0,123.08,123.22,123.02,123.08,4433.0
2023-12-28 15:00:00,123.05,123.29,123.01,123.25,6251.0,123.05,123.29,123.01,123.25,6251.0
2023-12-28 15:30:00,123.28,123.6,123.24,123.53,27578.0,123.28,123.6,123.24,123.53,27578.0
2023-12-29 09:30:00,123.09,123.77,122.43,122.73,21451.0,123.09,123.77,122.43,122.73,21451.0
2023-12-29 10:00:00,122.58,122.72,121.69,121.83,37134.0,122.58,122.72,121.69,121.83,37134.0
2023-12-29 10:30:00,121.73,121.91,121.16,121.68,18012.0,121.73,121.91,121.16,121.68,18012.0
2023-12-29 11:00:00,121.73,121.85,121.12,121.22,27184.0,121.73,121.85,121.12,121.22,27184.0
2023-12-29 11:30:00,121.13,122.08,121.13,121.95,8932.0,121.13,122.08,121.13,121.95,8932.0
2023-12-29 12:00:00,122.07,122.07,121.81,121.88,8088.0,122.07,122.07,121.81,121.88,8088.0
2023-12-29 12:30:00,121.99,122.18,121.91,122.13,16416.0,121.99,122.18,121.91,122.13,16416.0
2023-12-29 13:00:00,122.18,122.3,122.0,122.07,19170.0,122.18,122.3,122.0,122.07,19170.0
2023-12-29 13:30:00,122.13,122.45,122.13,122.33,11983.0,122.13,122.45,122.13,122.33,11983.0
2023-12-29 14:00:00,122.33,122.47,122.02,122.4,20951.0,122.33,122.47,122.02,122.4,20951.0
2023-12-29 14:30:00,122.4,122.55,122.29,122.47,15927.0,122.4,122.55,122.29,122.47,15927.0
2023-12-29 15:00:00,122.47,122.61,122.31,122.55,18266.0,122.47,122.61,122.31,122.55,18266.0
2023-12-29 15:30:00,122.5,122.56,122.17,122.26,69417.0,122.5,122.56,122.17,122.26,69417.0
2024-01-02 09:30:00,121.3,121.62,120.31,120.79,9526.0,121.3,121.62,120.31,120.79,9526.0
2024-01-02 10:00:00,121.04,121.09,120.14,120.5,15603.0,121.04,121.09,120.14,120.5,15603.0
2024-01-02 10:30:00,120.72,120.97,120.19,120.9,20186.0,120.72,120.97,120.19,120.9,20186.0
2024-01-02 11:00:00,121.05,121.44,120.66,120.66,29329.0,121.05,121.44,120.66,120.66,29329.0
2024-01-02 11:30:00,120.77,121.21,120.64,121.11,11091.0,120.77,121.21,120.64,121.11,11091.0
2024-01-02 12:00:00,121.16,121.23,121.01,121.15,16818.0,121.16,121.23,121.01,121.15,16818.0
2024-01-02 12:30:00,121.07,121.57,120.98,121.06,12578.0,121.07,121.57,120.98,121.06,12578.0
2024-01-02 13:00:00,121.07,121.15,120.89,121.08,18288.0,121.07,121.15,120.89,121.08,18288.0
2024-01-02 13:30:00,121.08,121.11,120.41,120.55,19323.0,121.08,121.11,120.41,120.55,19323.0
2024-01-02 14:00:00,120.53,120.57,119.96,120.37,25203.0,120.53,120.57,119.96,120.37,25203.0
2024-01-02 14:30:00,120.35,120.35,119.64,119.74,31181.0,120.35,120.35,119.64,119.74,31181.0
2024-01-02 15:00:00,119.76,119.76,119.24,119.34,34207.0,119.76,119.76,119.24,119.34,34207.0
2024-01-02 15:30:00,119.38,120.05,119.1,119.93,117474.0,119.38,120.05,119.1,119.93,117474.0
2024-01-03 09:30:00,118.91,118.91,117.82,118.13,14343.0,118.91,118.91,117.82,118.13,14343.0
2024-01-03 10:00:00,118.17,118.54,117.44,117.93,18529.0,118.17,118.54,117.44,117.93,18529.0
2024-01-03 10:30:00,117.85,118.02,117.21,117.92,15496.0,117.85,118.02,117.21,117.92,15496.0
2024-01-03 11:00:00,118.0,118.23,117.59,117.98,32169.0,118.0,118.23,117.59,117.98,32169.0
2024-01-03 11:30:00,118.26,118.26,117.83,117.95,12321.0,118.26,118.26,117.83,117.95,12321.0
2024-01-03 12:00:00,117.87,117.99,117.72,117.9,10328.0,117.87,117.99,117.72,117.9,10328.0
2024-01-03 12:30:00,117.97,118.12,117.84,118.07,10701.0,117.97,118.12,117.84,118.07,10701.0
2024-01-03 13:00:00,118.13,118.57,118.12,118.48,17711.0,118.13,118.57,118.12,118.48,17711.0
2024-01-03 13:30:00,118.52,118.73,118.19,118.19,20090.0,118.52,118.73,118.19,118.19,20090.0
2024-01-03 14:00:00,118.16,118.39,117.48,118.03,45746.0,118.16,118.39,117.48,118.03,45746.0
2024-01-03 14:30:00,118.06,118.63,117.72,118.4,56281.0,118.06,118.63,117.72,118.4,56281.0
2024-01-03 15:00:00,118.31,118.39,117.57,117.77,37850.0,118.31,118.39,117.57,117.77,37850.0
2024-01-03 15:30:00,117.79,118.23,117.66,117.99,107686.0,117.79,118.23,117.66,117.99,107686.0
2024-01-04 09:30:00,117.43,117.91,117.25,117.69,8920.0,117.43,117.91,117.25,117.69,8920.0
2024-01-04 10:00:00,117.58,118.09,117.25,117.47,11664.0,117.58,118.09,117.25,117.47,11664.0
2024-01-04 10:30:00,117.46,117.46,116.95,117.12,10828.0,117.46,117.46,116.95,117.12,10828.0
2024-01-04 11:00:00,117.12,117.78,117.05,117.55,19357.0,117.12,117.78,117.05,117.55,19357.0
2024-01-04 11:30:00,117.5,117.76,117.28,117.28,9248.0,117.5,117.76,117.28,117.28,9248.0
2024-01-04 12:00:00,117.3,117.73,117.18,117.61,29888.0,117.3,117.73,117.18,117.61,29888.0
2024-01-04 12:30:00,117.6,117.68,117.36,117.6,21884.0,117.6,117.68,117.36,117.6,21884.0
2024-01-04 13:00:00,117.61,117.68,117.41,117.53,16171.0,117.61,117.68,117.41,117.53,16171.0
2024-01-04 13:30:00,117.52,117.55,117.0,117.01,23261.0,117.52,117.55,117.0,117.01,23261.0
2024-01-04 14:00:00,117.04,117.16,116.98,117.08,25221.0,117.04,117.16,116.98,117.08,25221.0
2024-01-04 14:30:00,117.07,117.44,116.99,117.25,27792.0,117.07,117.44,116.99,117.25,27792.0
2024-01-04 15:00:00,117.27,117.56,117.14,117.32,17249.0,117.27,117.56,117.14,117.32,17249.0
2024-01-04 15:30:00,117.34,117.56,117.26,117.47,98877.0,117.34,117.56,117.26,117.47,98877.0
2024-01-05 09:30:00,117.11,119.02,117.11,118.08,14938.0,117.11,119.02,117.11,118.08,14938.0
2024-01-05 10:00:00,118.4,119.09,118.32,118.58,9980.0,118.4,119.09,118.32,118.58,9980.0
2024-01-05 10:30:00,118.59,118.67,117.73,118.09,22408.0,118.59,118.67,117.73,118.09,22408.0
2024-01-05 11:00:00,118.14,118.21,117.36,117.37,14502.0,118.14,118.21,117.36,117.37,14502.0
2024-01-05 11:30:00,117.55,117.62,117.22,117.26,8515.0,117.55,117.62,117.22,117.26,8515.0
2024-01-05 12:00:00,117.14,117.2,116.0,116.07,46656.0,117.14,117.2,116.0,116.07,46656.0
2024-01-05 12:30:00,116.16,116.25,115.97,116.05,22806.0,116.16,116.25,115.97,116.05,22806.0
2024-01-05 13:00:00,116.07,116.47,115.83,116.26,34282.0,116.07,116.47,115.83,116.26,34282.0
2024-01-05 13:30:00,116.47,117.2,116.44,117.02,28964.0,116.47,117.2,116.44,117.02,28964.0
2024-01-05 14:00:00,117.08,117.3,116.75,117.01,23512.0,117.08,117.3,116.75,117.01,23512.0
2024-01-05 14:30:00,117.04,117.13,116.48,116.6,20921.0,117.04,117.13,116.48,116.6,20921.0
2024-01-05 15:00:00,116.57,117.0,116.48,116.55,77816.0,116.57,117.0,116.48,116.55,77816.0
2024-01-05 15:30:00,116.54,117.18,116.39,116.9,74454.0,116.54,117.18,116.39,116.9,74454.0
2024-01-08 09:30:00,117.22,117.62,116.85,117.6,5151.0,117.22,117.62,116.85,117.6,5151.0
2024-01-08 10:00:00,117.56,117.85,117.13,117.21,30294.0,117.56,117.85,117.13,117.21,30294.0
2024-01-08 10:30:00,117.21,117.61,117.18,117.52,18178.0,117.21,117.61,117.18,117.52,18178.0
2024-01-08 11:00:00,117.51,117.6,117.19,117.2,13068.0,117.51,117.6,117.19,117.2,13068.0
2024-01-08 11:30:00,117.21,117.42,117.03,117.24,6831.0,117.21,117.42,117.03,117.24,6831.0
2024-01-08 12:00:00,117.29,117.42,116.73,116.74,8455.0,117.29,117.42,116.73,116.74,8455.0
2024-01-08 12:30:00,116.8,117.23,116.76,117.09,6308.0,116.8,117.23,116.76,117.09,6308.0
2024-01-08 13:00:00,117.13,117.17,116.9,116.9,6701.0,117.13,117.17,116.9,116.9,6701.0
2024-01-08 13:30:00,116.86,117.01,116.59,116.77,20146.0,116.86,117.01,116.59,116.77,20146.0
2024-01-08 14:00:00,116.71,117.33,116.71,117.33,26814.0,116.71,117.33,116.71,117.33,26814.0
2024-01-08 14:30:00,117.37,117.53,117.1,117.39,33071.0,117.37,117.53,117.1,117.39,33071.0
2024-01-08 15:00:00,117.37,117.37,116.93,117.05,21530.0,117.37,117.37,116.93,117.05,21530.0
2024-01-08 15:30:00,117.06,117.35,116.85,117.17,65023.0,117.06,117.35,116.85,117.17,65023.0
2024-01-09 09:30:00,115.73,116.07,114.65,115.23,31726.0,115.73,116.07,114.65,115.23,31726.0
2024-01-09 10:00:00,115.09,115.93,114.79,115.55,97628.0,115.09,115.93,114.79,115.55,97628.0
2024-01-09 10:30:00,115.55,116.43,115.55,115.79,12565.0,115.55,116.43,115.55,115.79,12565.0
2024-01-09 11:00:00,115.86,116.17,115.75,116.17,11315.0,115.86,116.17,115.75,116.17,11315.0
2024-01-09 11:30:00,116.24,116.25,115.98,116.25,10010.0,116.24,116.25,115.98,116.25,10010.0
2024-01-09 12:00:00,116.28,116.6,116.06,116.54,14044.0,116.28,116.6,116.06,116.54,14044.0
2024-01-09 12:30:00,116.58,116.78,116.13,116.2,10565.0,116.58,116.78,116.13,116.2,10565.0
2024-01-09 13:00:00,116.17,116.36,115.4,115.41,15723.0,116.17,116.36,115.4,115.41,15723.0
2024-01-09 13:30:00,115.34,115.7,115.27,115.61,21887.0,115.34,115.7,115.27,115.61,21887.0
2024-01-09 14:00:00,115.65,115.74,115.32,115.45,15018.0,115.65,115.74,115.32,115.45,15018.0
2024-01-09 14:30:00,115.45,115.51,114.53,115.01,95029.0,115.45,115.51,114.53,115.01,95029.0
2024-01-09 15:00:00,115.04,115.57,114.99,115.57,17849.0,115.04,115.57,114.99,115.57,17849.0
2024-01-09 15:30:00,115.64,115.64,115.32,115.38,92901.0,115.64,115.64,115.32,115.38,92901.0
2024-01-10 09:30:00,115.18,115.62,114.57,114.76,4684.0,115.18,115.62,114.57,114.76,4684.0
2024-01-10 10:00:00,114.63,114.87,114.23,114.84,10784.0,114.63,114.87,114.23,114.84,10784.0
2024-01-10 10:30:00,114.9,114.98,114.49,114.65,15651.0,114.9,114.98,114.49,114.65,15651.0
2024-01-10 11:00:00,114.62,114.77,114.24,114.54,10201.0,114.62,114.77,114.24,114.54,10201.0
2024-01-10 11:30:00,114.48,115.02,114.47,115.0,14968.0,114.48,115.02,114.47,115.0,14968.0
2024-01-10 12:00:00,114.98,115.35,114.95,115.35,15374.0,114.98,115.35,114.95,115.35,15374.0
2024-01-10 12:30:00,115.44,115.6,115.25,115.55,17503.0,115.44,115.6,115.25,115.55,17503.0
2024-01-10 13:00:00,115.55,115.92,115.42,115.51,17985.0,115.55,115.92,115.42,115.51,17985.0
2024-01-10 13:30:00,115.51,115.85,115.51,115.84,36368.0,115.51,115.85,115.51,115.84,36368.0
2024-01-10 14:00:00,115.8,115.99,115.71,115.81,14125.0,115.8,115.99,115.71,115.81,14125.0
2024-01-10 14:30:00,115.77,115.91,115.64,115.91,61030.0,115.77,115.91,115.64,115.91,61030.0
2024-01-10 15:00:00,115.91,116.21,115.84,115.89,55007.0,115.91,116.21,115.84,115.89,55007.0
2024-01-10 15:30:00,115.89,116.19,115.33,115.62,128500.0,115.89,116.19,115.33,115.62,128500.0
2024-01-11 09:30:00,115.34,116.16,114.99,115.83,9021.0,115.34,116.16,114.99,115.83,9021.0
2024-01-11 10:00:00,115.62,115.64,114.96,115.34,13268.0,115.62,115.64,114.96,115.34,13268.0
2024-01-11 10:30:00,115.33,115.45,114.96,115.03,12233.0,115.33,115.45,114.96,115.03,12233.0
2024-01-11 11:00:00,115.04,115.31,114.96,115.29,11939.0,115.04,115.31,114.96,115.29,11939.0
2024-01-11 11:30:00,115.27,115.44,114.91,115.18,33255.0,115.27,115.44,114.91,115.18,33255.0
2024-01-11 12:00:00,115.17,115.67,115.17,115.39,9367.0,115.17,115.67,115.17,115.39,9367.0
2024-01-11 12:30:00,115.39,115.66,115.32,115.57,7144.0,115.39,115.66,115.32,115.57,7144.0
2024-01-11 13:00:00,115.59,115.95,115.57,115.72,11475.0,115.59,115.95,115.57,115.72,11475.0
2024-01-11 13:30:00,115.73,115.89,115.61,115.89,6038.0,115.73,115.89,115.61,115.89,6038.0
2024-01-11 14:00:00,115.92,115.97,115.71,115.94,6124.0,115.92,115.97,115.71,115.94,6124.0
2024-01-11 14:30:00,115.96,115.99,115.79,115.99,6427.0,115.96,115.99,115.79,115.99,6427.0
2024-01-11 15:00:00,115.95,116.06,115.57,115.96,25390.0,115.95,116.06,115.57,115.96,25390.0
2024-01-11 15:30:00,116.0,116.38,116.0,116.19,66280.0,116.0,116.38,116.0,116.19,66280.0
2024-01-12 09:30:00,117.16,117.16,116.25,116.25,4453.0,117.16,117.16,116.25,116.25,4453.0
2024-01-12 10:00:00,116.01,116.08,115.64,115.65,8543.0,116.01,116.08,115.64,115.65,8543.0
2024-01-12 10:30:00,115.82,115.96,115.53,115.69,47973.0,115.82,115.96,115.53,115.69,47973.0
2024-01-12 11:00:00,115.68,115.96,115.67,115.9,7097.0,115.68,115.96,115.67,115.9,7097.0
2024-01-12 11:30:00,115.95,116.02,115.68,115.87,13410.0,115.95,116.02,115.68,115.87,13410.0
2024-01-12 12:00:00,115.75,115.89,115.69,115.72,9609.0,115.75,115.89,115.69,115.72,9609.0
2024-01-12 12:30:00,115.79,115.85,115.47,115.48,30577.0,115.79,115.85,115.47,115.48,30577.0
2024-01-12 13:00:00,115.54,115.66,115.32,115.53,7374.0,115.54,115.66,115.32,115.53,7374.0
2024-01-12 13:30:00,115.47,115.62,115.38,115.62,2921.0,115.47,115.62,115.38,115.62,2921.0
2024-01-12 14:00:00,115.59,115.66,115.41,115.41,32870.0,115.59,115.66,115.41,115.41,32870.0
2024-01-12 14:30:00,115.42,115.53,115.23,115.46,21008.0,115.42,115.53,115.23,115.46,21008.0
2024-01-12 15:00:00,115.44,115.58,115.31,115.52,29608.0,115.44,115.58,115.31,115.52,29608.0
2024-01-12 15:30:00,115.5,115.83,115.45,115.55,79661.0,115.5,115.83,115.45,115.55,79661.0
2024-01-16 09:30:00,114.62,114.62,113.86,113.98,39087.0,114.62,114.62,113.86,113.98,39087.0
2024-01-16 10:00:00,114.13,115.32,114.12,115.3,15625.0,114.13,115.32,114.12,115.3,15625.0
2024-01-16 10:30:00,115.3,116.0,115.23,115.95,32533.0,115.3,116.0,115.23,115.95,32533.0
2024-01-16 11:00:00,115.94,116.25,115.47,116.01,24777.0,115.94,116.25,115.47,116.01,24777.0
2024-01-16 11:30:00,115.96,116.22,115.91,116.01,15823.0,115.96,116.22,115.91,116.01,15823.0
2024-01-16 12:00:00,116.01,116.01,115.65,115.78,26081.0,116.01,116.01,115.65,115.78,26081.0
2024-01-16 12:30:00,115.71,115.91,115.47,115.86,21957.0,115.71,115.91,115.47,115.86,21957.0
2024-01-16 13:00:00,115.84,116.13,115.84,116.02,17501.0,115.84,116.13,115.84,116.02,17501.0
2024-01-16 13:30:00,116.05,116.16,115.14,115.37,45384.0,116.05,116.16,115.14,115.37,45384.0
2024-01-16 14:00:00,115.33,115.38,115.0,115.27,20037.0,115.33,115.38,115.0,115.27,20037.0
2024-01-16 14:30:00,115.17,115.5,115.17,115.43,31850.0,115.17,115.5,115.17,115.43,31850.0
2024-01-16 15:00:00,115.44,115.5,115.15,115.27,22341.0,115.44,115.5,115.15,115.27,22341.0
2024-01-16 15:30:00,115.27,115.46,114.93,115.39,113417.0,115.27,115.46,114.93,115.39,113417.0
2024-01-17 09:30:00,114.42,115.07,114.27,115.01,18104.0,114.42,115.07,114.27,115.01,18104.0
2024-01-17 10:00:00,115.02,115.22,114.74,115.0,21180.0,115.02,115.22,114.74,115.0,21180.0
2024-01-17 10:30:00,115.03,115.2,114.67,114.79,36286.0,115.03,115.2,114.67,114.79,36286.0
2024-01-17 11:00:00,114.81,115.01,114.53,114.77,44419.0,114.81,115.01,114.53,114.77,44419.0
2024-01-17 11:30:00,114.8,114.86,114.51,114.67,33316.0,114.8,114.86,114.51,114.67,33316.0
2024-01-17 12:00:00,114.63,114.72,114.5,114.54,18302.0,114.63,114.72,114.5,114.54,18302.0
2024-01-17 12:30:00,114.48,114.53,114.16,114.18,15121.0,114.48,114.53,114.16,114.18,15121.0
2024-01-17 13:00:00,114.22,114.28,113.88,114.19,22192.0,114.22,114.28,113.88,114.19,22192.0
2024-01-17 13:30:00,114.19,114.35,114.13,114.24,33438.0,114.19,114.35,114.13,114.24,33438.0
2024-01-17 14:00:00,114.25,114.41,114.21,114.41,19108.0,114.25,114.41,114.21,114.41,19108.0
2024-01-17 14:30:00,114.43,114.62,114.43,114.5,12228.0,114.43,114.62,114.43,114.5,12228.0
2024-01-17 15:00:00,114.5,114.5,114.19,114.27,49542.0,114.5,114.5,114.19,114.27,49542.0
2024-01-17 15:30:00,114.28,114.29,113.94,114.16,117906.0,114.28,114.29,113.94,114.16,117906.0
2024-01-18 09:30:00,115.49,115.55,114.89,115.54,10292.0,115.49,115.55,114.89,115.54,10292.0
2024-01-18 10:00:00,115.43,115.94,115.41,115.69,7408.0,115.43,115.94,115.41,115.69,7408.0
2024-01-18 10:30:00,115.77,116.2,115.24,115.28,8514.0,115.77,116.2,115.24,115.28,8514.0
2024-01-18 11:00:00,115.21,115.72,115.09,115.68,10693.0,115.21,115.72,115.09,115.68,10693.0
2024-01-18 11:30:00,115.74,116.01,115.63,115.96,12185.0,115.74,116.01,115.63,115.96,12185.0
2024-01-18 12:00:00,115.92,115.92,115.67,115.76,7308.0,115.92,115.92,115.67,115.76,7308.0
2024-01-18 12:30:00,115.75,115.92,115.68,115.76,7155.0,115.75,115.92,115.68,115.76,7155.0
2024-01-18 13:00:00,115.62,115.75,115.44,115.49,7797.0,115.62,115.75,115.44,115.49,7797.0
2024-01-18 13:30:00,115.54,116.07,115.54,115.97,6929.0,115.54,116.07,115.54,115.97,6929.0
2024-01-18 14:00:00,116.02,116.34,116.01,116.34,8980.0,116.02,116.34,116.01,116.34,8980.0
2024-01-18 14:30:00,116.38,116.38,115.95,116.11,13825.0,116.38,116.38,115.95,116.11,13825.0
2024-01-18 15:00:00,116.16,116.43,116.09,116.33,16878.0,116.16,116.43,116.09,116.33,16878.0
2024-01-18 15:30:00,116.37,116.61,116.14,116.54,57457.0,116.37,116.61,116.14,116.54,57457.0
2024-01-19 09:30:00,117.36,117.56,116.51,117.03,10936.0,117.36,117.56,116.51,117.03,10936.0
2024-01-19 10:00:00,116.97,116.97,116.09,116.54,8365.0,116.97,116.97,116.09,116.54,8365.0
2024-01-19 10:30:00,116.54,116.77,116.16,116.23,10095.0,116.54,116.77,116.16,116.23,10095.0
2024-01-19 11:00:00,116.23,116.42,116.08,116.26,5268.0,116.23,116.42,116.08,116.26,5268.0
2024-01-19 11:30:00,116.22,116.39,115.82,116.17,11578.0,116.22,116.39,115.82,116.17,11578.0
2024-01-19 12:00:00,116.2,116.3,116.04,116.3,9898.0,116.2,116.3,116.04,116.3,9898.0
2024-01-19 12:30:00,116.47,116.51,116.36,116.5,3668.0,116.47,116.51,116.36,116.5,3668.0
2024-01-19 13:00:00,116.53,116.77,116.48,116.77,5542.0,116.53,116.77,116.48,116.77,5542.0
2024-01-19 13:30:00,116.83,117.01,116.77,116.93,7364.0,116.83,117.01,116.77,116.93,7364.0
2024-01-19 14:00:00,116.94,117.41,116.92,117.34,7063.0,116.94,117.41,116.92,117.34,7063.0
2024-01-19 14:30:00,117.38,117.4,116.99,117.09,9663.0,117.38,117.4,116.99,117.09,9663.0
2024-01-19 15:00:00,117.1,117.13,116.6,116.67,20080.0,117.1,117.13,116.6,116.67,20080.0
2024-01-19 15:30:00,116.62,116.91,116.51,116.85,53920.0,116.62,116.91,116.51,116.85,53920.0
2024-01-22 09:30:00,117.25,117.66,116.82,117.09,8336.0,117.25,117.66,116.82,117.09,8336.0
2024-01-22 10:00:00,117.54,117.54,117.04,117.32,9862.0,117.54,117.54,117.04,117.32,9862.0
2024-01-22 10:30:00,117.31,117.31,116.43,116.6,5849.0,117.31,117.31,116.43,116.6,5849.0
2024-01-22 11:00:00,116.51,116.7,116.41,116.7,4052.0,116.51,116.7,116.41,116.7,4052.0
2024-01-22 11:30:00,116.66,117.35,116.53,117.27,6513.0,116.66,117.35,116.53,117.27,6513.0
2024-01-22 12:00:00,117.25,117.42,117.12,117.36,8267.0,117.25,117.42,117.12,117.36,8267.0
2024-01-22 12:30:00,117.32,117.48,117.23,117.27,7071.0,117.32,117.48,117.23,117.27,7071.0
2024-01-22 13:00:00,117.29,117.5,117.15,117.15,8301.0,117.29,117.5,117.15,117.15,8301.0
2024-01-22 13:30:00,117.21,117.5,117.18,117.47,5049.0,117.21,117.5,117.18,117.47,5049.0
2024-01-22 14:00:00,117.5,117.51,117.03,117.17,16412.0,117.5,117.51,117.03,117.17,16412.0
2024-01-22 14:30:00,117.26,117.45,117.05,117.43,16142.0,117.26,117.45,117.05,117.43,16142.0
2024-01-22 15:00:00,117.4,117.6,117.27,117.54,10146.0,117.4,117.6,117.27,117.54,10146.0
2024-01-22 15:30:00,117.55,117.6,116.91,116.94,57698.0,117.55,117.6,116.91,116.94,57698.0
2024-01-23 09:30:00,117.75,117.77,116.95,117.5,6599.0,117.75,117.77,116.95,117.5,6599.0
2024-01-23 10:00:00,117.34,117.41,116.98,117.09,14555.0,117.34,117.41,116.98,117.09,14555.0
2024-01-23 10:30:00,117.01,117.01,116.56,116.79,8009.0,117.01,117.01,116.56,116.79,8009.0
2024-01-23 11:00:00,116.87,116.93,116.67,116.73,4718.0,116.87,116.93,116.67,116.73,4718.0
2024-01-23 11:30:00,116.79,116.95,116.6,116.94,7469.0,116.79,116.95,116.6,116.94,7469.0
2024-01-23 12:00:00,117.02,117.02,116.79,116.88,5301.0,117.02,117.02,116.79,116.88,5301.0
2024-01-23 12:30:00,116.82,116.91,116.75,116.86,9603.0,116.82,116.91,116.75,116.86,9603.0
2024-01-23 13:00:00,116.79,116.9,116.7,116.85,5841.0,116.79,116.9,116.7,116.85,5841.0
2024-01-23 13:30:00,116.79,116.89,116.76,116.85,8106.0,116.79,116.89,116.76,116.85,8106.0
2024-01-23 14:00:00,116.92,116.94,116.67,116.85,6111.0,116.92,116.94,116.67,116.85,6111.0
2024-01-23 14:30:00,116.81,117.03,116.79,116.86,4976.0,116.81,117.03,116.79,116.86,4976.0
2024-01-23 15:00:00,116.86,116.99,116.61,116.61,11703.0,116.86,116.99,116.61,116.61,11703.0
2024-01-23 15:30:00,116.63,116.71,116.39,116.45,38698.0,116.63,116.71,116.39,116.45,38698.0
2024-01-24 09:30:00,117.4,117.4,115.9,116.36,10132.0,117.4,117.4,115.9,116.36,10132.0
2024-01-24 10:00:00,116.07,116.36,115.58,116.34,10977.0,116.07,116.36,115.58,116.34,10977.0
2024-01-24 10:30:00,116.34,116.87,116.22,116.6,8555.0,116.34,116.87,116.22,116.6,8555.0
2024-01-24 11:00:00,116.57,116.67,116.27,116.62,5313.0,116.57,116.67,116.27,116.62,5313.0
2024-01-24 11:30:00,116.46,116.6,116.43,116.53,9407.0,116.46,116.6,116.43,116.53,9407.0
2024-01-24 12:00:00,116.53,116.56,116.08,116.25,16016.0,116.53,116.56,116.08,116.25,16016.0
2024-01-24 12:30:00,116.23,116.34,115.9,115.93,10963.0,116.23,116.34,115.9,115.93,10963.0
2024-01-24 13:00:00,115.96,115.98,115.65,115.68,8933.0,115.96,115.98,115.65,115.68,8933.0
2024-01-24 13:30:00,115.62,115.62,115.33,115.49,10530.0,115.62,115.62,115.33,115.49,10530.0
2024-01-24 14:00:00,115.45,115.5,115.04,115.21,16581.0,115.45,115.5,115.04,115.21,16581.0
2024-01-24 14:30:00,115.23,115.51,115.16,115.34,16092.0,115.23,115.51,115.16,115.34,16092.0
2024-01-24 15:00:00,115.36,115.45,114.85,114.85,23300.0,115.36,115.45,114.85,114.85,23300.0
2024-01-24 15:30:00,114.88,115.41,114.88,115.0,62077.0,114.88,115.41,114.88,115.0,62077.0
2024-01-25 09:30:00,115.93,116.27,115.25,115.82,13224.0,115.93,116.27,115.25,115.82,13224.0
2024-01-25 10:00:00,115.7,116.23,115.7,115.74,8786.0,115.7,116.23,115.7,115.74,8786.0
2024-01-25 10:30:00,115.84,115.93,115.35,115.56,12462.0,115.84,115.93,115.35,115.56,12462.0
2024-01-25 11:00:00,115.55,116.11,115.51,115.89,5716.0,115.55,116.11,115.51,115.89,5716.0
2024-01-25 11:30:00,115.87,116.08,115.79,116.08,6541.0,115.87,116.08,115.79,116.08,6541.0
2024-01-25 12:00:00,116.05,116.17,115.76,115.87,6585.0,116.05,116.17,115.76,115.87,6585.0
2024-01-25 12:30:00,115.93,115.93,115.41,115.68,8276.0,115.93,115.93,115.41,115.68,8276.0
2024-01-25 13:00:00,115.7,115.88,115.18,115.4,34043.0,115.7,115.88,115.18,115.4,34043.0
2024-01-25 13:30:00,115.42,115.52,115.21,115.25,7864.0,115.42,115.52,115.21,115.25,7864.0
2024-01-25 14:00:00,115.24,115.48,115.05,115.37,9967.0,115.24,115.48,115.05,115.37,9967.0
2024-01-25 14:30:00,115.37,115.46,115.11,115.11,10747.0,115.37,115.46,115.11,115.11,10747.0
2024-01-25 15:00:00,115.15,115.35,115.07,115.35,25699.0,115.15,115.35,115.07,115.35,25699.0
2024-01-25 15:30:00,115.29,115.4,115.17,115.22,62934.0,115.29,115.4,115.17,115.22,62934.0
2024-01-26 09:30:00,115.24,115.58,114.44,114.86,8924.0,115.24,115.58,114.44,114.86,8924.0
2024-01-26 10:00:00,114.82,114.82,114.33,114.55,14549.0,114.82,114.82,114.33,114.55,14549.0
2024-01-26 10:30:00,114.46,114.91,114.39,114.76,7888.0,114.46,114.91,114.39,114.76,7888.0
2024-01-26 11:00:00,114.78,114.78,114.45,114.58,7536.0,114.78,114.78,114.45,114.58,7536.0
2024-01-26 11:30:00,114.46,114.6,114.36,114.6,5111.0,114.46,114.6,114.36,114.6,5111.0
2024-01-26 12:00:00,114.55,114.6,114.39,114.45,5495.0,114.55,114.6,114.39,114.45,5495.0
2024-01-26 12:30:00,114.4,114.46,113.99,114.03,6834.0,114.4,114.46,113.99,114.03,6834.0
2024-01-26 13:00:00,113.99,114.19,113.98,114.16,6131.0,113.99,114.19,113.98,114.16,6131.0
2024-01-26 13:30:00,114.18,114.2,113.84,113.89,5338.0,114.18,114.2,113.84,113.89,5338.0
2024-01-26 14:00:00,113.92,113.99,113.76,113.86,5952.0,113.92,113.99,113.76,113.86,5952.0
2024-01-26 14:30:00,113.81,114.13,113.76,114.13,28243.0,113.81,114.13,113.76,114.13,28243.0
2024-01-26 15:00:00,114.08,114.14,113.93,114.12,12312.0,114.08,114.14,113.93,114.12,12312.0
2024-01-26 15:30:00,114.12,114.32,114.04,114.27,60738.0,114.12,114.32,114.04,114.27,60738.0
2024-01-29 09:30:00,113.64,113.64,112.85,113.05,11677.0,113.64,113.64,112.85,113.05,11677.0
2024-01-29 10:00:00,112.98,113.12,112.63,112.74,12369.0,112.98,113.12,112.63,112.74,12369.0
2024-01-29 10:30:00,112.74,113.24,112.72,112.97,8208.0,112.74,113.24,112.72,112.97,8208.0
2024-01-29 11:00:00,112.97,113.15,112.88,113.02,5370.0,112.97,113.15,112.88,113.02,5370.0
2024-01-29 11:30:00,113.0,113.18,113.0,113.18,7369.0,113.0,113.18,113.0,113.18,7369.0
2024-01-29 12:00:00,113.1,113.14,112.95,113.03,7686.0,113.1,113.14,112.95,113.03,7686.0
2024-01-29 12:30:00,113.13,113.23,113.05,113.17,9249.0,113.13,113.23,113.05,113.17,9249.0
2024-01-29 13:00:00,113.2,113.29,113.11,113.21,7637.0,113.2,113.29,113.11,113.21,7637.0
2024-01-29 13:30:00,113.16,113.2,113.04,113.14,8460.0,113.16,113.2,113.04,113.14,8460.0
2024-01-29 14:00:00,113.14,113.37,113.1,113.2,12761.0,113.14,113.37,113.1,113.2,12761.0
2024-01-29 14:30:00,113.24,113.28,113.17,113.21,10829.0,113.24,113.28,113.17,113.21,10829.0
2024-01-29 15:00:00,113.23,114.0,113.21,113.98,20545.0,113.23,114.0,113.21,113.98,20545.0
2024-01-29 15:30:00,114.01,114.03,113.53,113.68,52705.0,114.01,114.03,113.53,113.68,52705.0
2024-01-30 09:30:00,114.0,114.84,113.89,114.31,8270.0,114.0,114.84,113.89,114.31,8270.0
2024-01-30 10:00:00,114.26,114.26,113.64,113.67,12144.0,114.26,114.26,113.64,113.67,12144.0
2024-01-30 10:30:00,113.61,113.93,113.55,113.72,5154.0,113.61,113.93,113.55,113.72,5154.0
2024-01-30 11:00:00,113.76,113.93,113.61,113.67,14696.0,113.76,113.93,113.61,113.67,14696.0
2024-01-30 11:30:00,113.76,113.88,113.39,113.4,12144.0,113.76,113.88,113.39,113.4,12144.0
2024-01-30 12:00:00,113.37,113.91,113.35,113.72,18438.0,113.37,113.91,113.35,113.72,18438.0
2024-01-30 12:30:00,113.7,113.77,113.32,113.33,10804.0,113.7,113.77,113.32,113.33,10804.0
2024-01-30 13:00:00,113.32,113.45,113.16,113.45,10450.0,113.32,113.45,113.16,113.45,10450.0
2024-01-30 13:30:00,113.47,113.54,113.29,113.34,8688.0,113.47,113.54,113.29,113.34,8688.0
2024-01-30 14:00:00,113.35,113.56,113.31,113.55,14701.0,113.35,113.56,113.31,113.55,14701.0
2024-01-30 14:30:00,113.56,113.75,113.51,113.56,13896.0,113.56,113.75,113.51,113.56,13896.0
2024-01-30 15:00:00,113.5,113.57,113.11,113.2,19466.0,113.5,113.57,113.11,113.2,19466.0
2024-01-30 15:30:00,113.23,113.79,113.1,113.65,76831.0,113.23,113.79,113.1,113.65,76831.0
2024-01-31 09:30:00,112.73,112.73,111.59,111.62,17769.0,112.73,112.73,111.59,111.62,17769.0
2024-01-31 10:00:00,111.7,112.53,111.22,112.53,8682.0,111.7,112.53,111.22,112.53,8682.0
2024-01-31 10:30:00,112.63,112.88,112.25,112.82,9102.0,112.63,112.88,112.25,112.82,9102.0
2024-01-31 11:00:00,112.84,112.92,112.47,112.48,8980.0,112.84,112.92,112.47,112.48,8980.0
2024-01-31 11:30:00,112.41,112.41,111.79,111.96,6998.0,112.41,112.41,111.79,111.96,6998.0
2024-01-31 12:00:00,111.9,112.35,111.9,112.16,6003.0,111.9,112.35,111.9,112.16,6003.0
2024-01-31 12:30:00,112.15,112.38,112.04,112.14,10843.0,112.15,112.38,112.04,112.14,10843.0
2024-01-31 13:00:00,112.18,112.31,111.91,111.92,4806.0,112.18,112.31,111.91,111.92,4806.0
2024-01-31 13:30:00,112.01,112.29,111.99,112.02,2314.0,112.01,112.29,111.99,112.02,2314.0
2024-01-31 14:00:00,111.93,112.11,111.84,111.98,20125.0,111.93,112.11,111.84,111.98,20125.0
2024-01-31 14:30:00,111.9,112.98,111.86,112.14,10068.0,111.9,112.98,111.86,112.14,10068.0
2024-01-31 15:00:00,112.18,112.18,111.06,111.37,32464.0,112.18,112.18,111.06,111.37,32464.0
2024-01-31 15:30:00,111.25,111.38,110.86,111.11,68611.0,111.25,111.38,110.86,111.11,68611.0
2024-02-01 09:30:00,111.65,112.24,111.41,112.06,53093.0,111.65,112.24,111.41,112.06,53093.0
2024-02-01 10:00:00,111.89,111.93,110.8,111.27,34986.0,111.89,111.93,110.8,111.27,34986.0
2024-02-01 10:30:00,111.12,111.17,109.67,109.73,25251.0,111.12,111.17,109.67,109.73,25251.0
2024-02-01 11:00:00,109.66,109.88,109.45,109.53,30339.0,109.66,109.88,109.45,109.53,30339.0
2024-02-01 11:30:00,109.44,110.42,109.2,110.4,26995.0,109.44,110.42,109.2,110.4,26995.0
2024-02-01 12:00:00,110.47,111.04,110.47,110.59,19485.0,110.47,111.04,110.47,110.59,19485.0
2024-02-01 12:30:00,110.64,111.23,110.55,111.01,24400.0,110.64,111.23,110.55,111.01,24400.0
2024-02-01 13:00:00,111.01,111.01,110.46,110.95,7780.0,111.01,111.01,110.46,110.95,7780.0
2024-02-01 13:30:00,110.99,111.19,110.88,111.07,12287.0,110.99,111.19,110.88,111.07,12287.0
2024-02-01 14:00:00,111.1,111.13,110.86,111.01,7814.0,111.1,111.13,110.86,111.01,7814.0
2024-02-01 14:30:00,110.92,111.25,110.74,111.23,8322.0,110.92,111.25,110.74,111.23,8322.0
2024-02-01 15:00:00,111.27,111.41,111.14,111.36,11411.0,111.27,111.41,111.14,111.36,11411.0
2024-02-01 15:30:00,111.39,111.68,111.28,111.5,50180.0,111.39,111.68,111.28,111.5,50180.0
2024-02-02 09:30:00,110.42,110.93,110.0,110.83,5442.0,110.42,110.93,110.0,110.83,5442.0
2024-02-02 10:00:00,110.71,111.04,110.2,110.56,9247.0,110.71,111.04,110.2,110.56,9247.0
2024-02-02 10:30:00,110.61,111.11,110.41,110.85,4995.0,110.61,111.11,110.41,110.85,4995.0
2024-02-02 11:00:00,110.92,111.21,110.77,111.21,4362.0,110.92,111.21,110.77,111.21,4362.0
2024-02-02 11:30:00,111.23,111.86,111.17,111.65,14194.0,111.23,111.86,111.17,111.65,14194.0
2024-02-02 12:00:00,111.6,111.66,111.2,111.44,7881.0,111.6,111.66,111.2,111.44,7881.0
2024-02-02 12:30:00,111.45,111.92,111.27,111.63,28647.0,111.45,111.92,111.27,111.63,28647.0
2024-02-02 13:00:00,111.75,111.96,111.61,111.74,12913.0,111.75,111.96,111.61,111.74,12913.0
2024-02-02 13:30:00,111.77,111.82,111.59,111.76,4409.0,111.77,111.82,111.59,111.76,4409.0
2024-02-02 14:00:00,111.79,112.29,111.79,112.01,11806.0,111.79,112.29,111.79,112.01,11806.0
2024-02-02 14:30:00,112.01,112.18,111.91,112.08,12413.0,112.01,112.18,111.91,112.08,12413.0
2024-02-02 15:00:00,112.02,112.05,111.87,112.03,19636.0,112.02,112.05,111.87,112.03,19636.0
2024-02-02 15:30:00,112.08,112.08,111.3,111.31,58923.0,112.08,112.08,111.3,111.31,58923.0
2024-02-05 09:30:00,110.81,111.36,110.71,111.12,49433.0,110.81,111.36,110.71,111.12,49433.0
2024-02-05 10:00:00,111.05,111.11,110.5,110.87,29102.0,111.05,111.11,110.5,110.87,29102.0
2024-02-05 10:30:00,110.82,110.87,110.24,110.69,35637.0,110.82,110.87,110.24,110.69,35637.0
2024-02-05 11:00:00,110.71,110.94,110.44,110.55,11976.0,110.71,110.94,110.44,110.55,11976.0
2024-02-05 11:30:00,110.66,110.87,110.58,110.65,4081.0,110.66,110.87,110.58,110.65,4081.0
2024-02-05 12:00:00,110.66,110.81,110.6,110.73,9063.0,110.66,110.81,110.6,110.73,9063.0
2024-02-05 12:30:00,110.78,110.97,110.3,110.5,39639.0,110.78,110.97,110.3,110.5,39639.0
2024-02-05 13:00:00,110.5,110.8,110.45,110.8,6676.0,110.5,110.8,110.45,110.8,6676.0
2024-02-05 13:30:00,110.71,110.74,110.33,110.33,8828.0,110.71,110.74,110.33,110.33,8828.0
2024-02-05 14:00:00,110.41,110.59,110.32,110.57,8629.0,110.41,110.59,110.32,110.57,8629.0
2024-02-05 14:30:00,110.57,110.78,110.5,110.51,12680.0,110.57,110.78,110.5,110.51,12680.0
2024-02-05 15:00:00,110.47,110.47,109.82,110.04,17344.0,110.47,110.47,109.82,110.04,17344.0
2024-02-05 15:30:00,109.97,110.16,109.87,109.98,80296.0,109.97,110.16,109.87,109.98,80296.0
2024-02-06 09:30:00,109.48,110.12,109.22,109.86,47721.0,109.48,110.12,109.22,109.86,47721.0
2024-02-06 10:00:00,109.86,110.06,109.4,109.6,20273.0,109.86,110.06,109.4,109.6,20273.0
2024-02-06 10:30:00,109.66,110.07,109.65,109.91,32805.0,109.66,110.07,109.65,109.91,32805.0
2024-02-06 11:00:00,109.91,109.97,109.47,109.86,38601.0,109.91,109.97,109.47,109.86,38601.0
2024-02-06 11:30:00,109.88,110.55,109.73,110.48,29816.0,109.88,110.55,109.73,110.48,29816.0
2024-02-06 12:00:00,110.36,110.37,109.9,110.15,32480.0,110.36,110.37,109.9,110.15,32480.0
2024-02-06 12:30:00,110.14,110.38,110.02,110.12,25553.0,110.14,110.38,110.02,110.12,25553.0
2024-02-06 13:00:00,110.15,110.28,109.81,109.99,13219.0,110.15,110.28,109.81,109.99,13219.0
2024-02-06 13:30:00,109.94,110.0,109.73,109.88,25664.0,109.94,110.0,109.73,109.88,25664.0
2024-02-06 14:00:00,109.91,109.91,109.35,109.44,31952.0,109.91,109.91,109.35,109.44,31952.0
2024-02-06 14:30:00,109.47,109.86,109.39,109.86,23477.0,109.47,109.86,109.39,109.86,23477.0
2024-02-06 15:00:00,109.89,109.98,109.51,109.56,20209.0,109.89,109.98,109.51,109.56,20209.0
2024-02-06 15:30:00,109.53,109.84,109.44,109.67,89360.0,109.53,109.84,109.44,109.67,89360.0
2024-02-07 09:30:00,109.77,110.48,108.82,109.32,18761.0,109.77,110.48,108.82,109.32,18761.0
2024-02-07 10:00:00,109.32,109.91,109.12,109.91,14592.0,109.32,109.91,109.12,109.91,14592.0
2024-02-07 10:30:00,109.91,110.37,109.74,110.13,26605.0,109.91,110.37,109.74,110.13,26605.0
2024-02-07 11:00:00,110.09,110.17,109.48,109.57,24116.0,110.09,110.17,109.48,109.57,24116.0
2024-02-07 11:30:00,109.58,109.58,109.12,109.24,8318.0,109.58,109.58,109.12,109.24,8318.0
2024-02-07 12:00:00,109.21,109.31,108.94,109.16,13876.0,109.21,109.31,108.94,109.16,13876.0
2024-02-07 12:30:00,109.21,109.29,109.04,109.15,13935.0,109.21,109.29,109.04,109.15,13935.0
2024-02-07 13:00:00,109.15,109.46,109.06,109.3,11152.0,109.15,109.46,109.06,109.3,11152.0
2024-02-07 13:30:00,109.36,109.38,109.03,109.27,18034.0,109.36,109.38,109.03,109.27,18034.0
2024-02-07 14:00:00,109.29,109.33,109.1,109.13,12496.0,109.29,109.33,109.1,109.13,12496.0
2024-02-07 14:30:00,109.1,109.46,109.03,109.42,17192.0,109.1,109.46,109.03,109.42,17192.0
2024-02-07 15:00:00,109.35,109.45,109.11,109.11,21543.0,109.35,109.45,109.11,109.11,21543.0
2024-02-07 15:30:00,109.09,109.21,108.77,108.84,98650.0,109.09,109.21,108.77,108.84,98650.0
2024-02-08 09:30:00,110.65,112.98,110.0,110.94,37990.0,110.65,112.98,110.0,110.94,37990.0
2024-02-08 10:00:00,110.94,112.87,110.93,112.5,30311.0,110.94,112.87,110.93,112.5,30311.0
2024-02-08 10:30:00,112.57,112.82,111.18,111.36,31489.0,112.57,112.82,111.18,111.36,31489.0
2024-02-08 11:00:00,111.35,111.65,111.16,111.44,12253.0,111.35,111.65,111.16,111.44,12253.0
2024-02-08 11:30:00,111.47,111.59,110.94,111.51,14773.0,111.47,111.59,110.94,111.51,14773.0
2024-02-08 12:00:00,111.48,111.88,111.27,111.48,12629.0,111.48,111.88,111.27,111.48,12629.0
2024-02-08 12:30:00,111.42,111.61,111.15,111.6,14000.0,111.42,111.61,111.15,111.6,14000.0
2024-02-08 13:00:00,111.65,112.38,111.61,112.38,12174.0,111.65,112.38,111.61,112.38,12174.0
2024-02-08 13:30:00,112.42,112.65,112.21,112.63,20809.0,112.42,112.65,112.21,112.63,20809.0
2024-02-08 14:00:00,112.69,112.87,112.24,112.24,20032.0,112.69,112.87,112.24,112.24,20032.0
2024-02-08 14:30:00,112.06,112.5,111.93,112.5,30873.0,112.06,112.5,111.93,112.5,30873.0
2024-02-08 15:00:00,112.5,112.79,112.37,112.75,53569.0,112.5,112.79,112.37,112.75,53569.0
2024-02-08 15:30:00,112.75,113.49,112.68,113.33,157488.0,112.75,113.49,112.68,113.33,157488.0
2024-02-09 09:30:00,109.58,113.02,109.58,111.03,26335.0,109.58,113.02,109.58,111.03,26335.0
2024-02-09 10:00:00,111.04,111.67,110.77,111.2,21504.0,111.04,111.67,110.77,111.2,21504.0
2024-02-09 10:30:00,111.19,111.62,110.62,110.62,18033.0,111.19,111.62,110.62,110.62,18033.0
2024-02-09 11:00:00,110.59,111.0,110.59,110.83,18365.0,110.59,111.0,110.59,110.83,18365.0
2024-02-09 11:30:00,110.84,110.92,110.55,110.65,19217.0,110.84,110.92,110.55,110.65,19217.0
2024-02-09 12:00:00,110.6,110.6,110.33,110.45,10542.0,110.6,110.6,110.33,110.45,10542.0
2024-02-09 12:30:00,110.51,111.05,110.5,110.89,22388.0,110.51,111.05,110.5,110.89,22388.0
2024-02-09 13:00:00,110.83,111.48,110.77,111.48,10590.0,110.83,111.48,110.77,111.48,10590.0
2024-02-09 13:30:00,111.51,111.95,111.48,111.84,17404.0,111.51,111.95,111.48,111.84,17404.0
2024-02-09 14:00:00,111.86,111.87,111.66,111.67,20058.0,111.86,111.87,111.66,111.67,20058.0
2024-02-09 14:30:00,111.72,111.91,111.51,111.62,24438.0,111.72,111.91,111.51,111.62,24438.0
2024-02-09 15:00:00,111.64,111.79,111.43,111.73,43120.0,111.64,111.79,111.43,111.73,43120.0
2024-02-09 15:30:00,111.73,111.82,111.28,111.29,148944.0,111.73,111.82,111.28,111.29,148944.0
2024-02-12 09:30:00,111.34,112.63,111.21,112.63,10936.0,111.34,112.63,111.21,112.63,10936.0
2024-02-12 10:00:00,112.53,112.89,112.51,112.83,6608.0,112.53,112.89,112.51,112.83,6608.0
2024-02-12 10:30:00,112.75,113.41,112.75,113.4,12340.0,112.75,113.41,112.75,113.4,12340.0
2024-02-12 11:00:00,113.4,113.49,112.79,113.12,24814.0,113.4,113.49,112.79,113.12,24814.0
2024-02-12 11:30:00,113.11,113.25,112.85,113.0,6032.0,113.11,113.25,112.85,113.0,6032.0
2024-02-12 12:00:00,112.98,113.46,112.92,113.45,8545.0,112.98,113.46,112.92,113.45,8545.0
2024-02-12 12:30:00,113.41,113.5,113.27,113.48,5081.0,113.41,113.5,113.27,113.48,5081.0
2024-02-12 13:00:00,113.59,113.67,113.43,113.5,4386.0,113.59,113.67,113.43,113.5,4386.0
2024-02-12 13:30:00,113.5,113.65,113.46,113.55,4700.0,113.5,113.65,113.46,113.55,4700.0
2024-02-12 14:00:00,113.53,113.72,113.37,113.63,11832.0,113.53,113.72,113.37,113.63,11832.0
2024-02-12 14:30:00,113.65,113.66,113.3,113.44,13271.0,113.65,113.66,113.3,113.44,13271.0
2024-02-12 15:00:00,113.47,113.47,113.21,113.37,12588.0,113.47,113.47,113.21,113.37,12588.0
2024-02-12 15:30:00,113.31,113.6,113.25,113.25,84567.0,113.31,113.6,113.25,113.25,84567.0
2024-02-13 09:30:00,110.42,110.97,108.84,108.84,17930.0,110.42,110.97,108.84,108.84,17930.0
2024-02-13 10:00:00,108.84,109.4,108.51,109.25,25581.0,108.84,109.4,108.51,109.25,25581.0
2024-02-13 10:30:00,109.35,109.99,109.1,109.43,22959.0,109.35,109.99,109.1,109.43,22959.0
2024-02-13 11:00:00,109.51,110.39,109.45,110.34,18882.0,109.51,110.39,109.45,110.34,18882.0
2024-02-13 11:30:00,110.29,110.47,110.15,110.25,16494.0,110.29,110.47,110.15,110.25,16494.0
2024-02-13 12:00:00,110.26,110.33,109.99,110.03,17843.0,110.26,110.33,109.99,110.03,17843.0
2024-02-13 12:30:00,110.03,110.18,109.8,110.07,7108.0,110.03,110.18,109.8,110.07,7108.0
2024-02-13 13:00:00,109.97,110.54,109.96,110.51,15312.0,109.97,110.54,109.96,110.51,15312.0
2024-02-13 13:30:00,110.51,110.54,110.37,110.47,25701.0,110.51,110.54,110.37,110.47,25701.0
2024-02-13 14:00:00,110.4,110.4,109.75,109.85,26990.0,110.4,110.4,109.75,109.85,26990.0
2024-02-13 14:30:00,109.86,110.02,109.36,109.4,15230.0,109.86,110.02,109.36,109.4,15230.0
2024-02-13 15:00:00,109.45,109.61,109.24,109.61,20578.0,109.45,109.61,109.24,109.61,20578.0
2024-02-13 15:30:00,109.62,110.08,109.57,109.86,98991.0,109.62,110.08,109.57,109.86,98991.0
2024-02-14 09:30:00,111.15,111.65,110.94,111.51,9168.0,111.15,111.65,110.94,111.51,9168.0
2024-02-14 10:00:00,111.45,111.5,110.86,110.86,7607.0,111.45,111.5,110.86,110.86,7607.0
2024-02-14 10:30:00,110.72,110.87,110.56,110.71,6707.0,110.72,110.87,110.56,110.71,6707.0
2024-02-14 11:00:00,110.7,111.14,110.6,111.12,6439.0,110.7,111.14,110.6,111.12,6439.0
2024-02-14 11:30:00,111.09,111.21,110.83,110.83,9044.0,111.09,111.21,110.83,110.83,9044.0
2024-02-14 12:00:00,110.86,110.99,110.39,110.97,8869.0,110.86,110.99,110.39,110.97,8869.0
2024-02-14 12:30:00,110.98,111.0,110.81,110.97,6305.0,110.98,111.0,110.81,110.97,6305.0
2024-02-14 13:00:00,110.97,111.29,110.97,111.2,15175.0,110.97,111.29,110.97,111.2,15175.0
2024-02-14 13:30:00,111.2,111.58,111.2,111.55,6604.0,111.2,111.58,111.2,111.55,6604.0
2024-02-14 14:00:00,111.55,111.61,111.28,111.57,7498.0,111.55,111.61,111.28,111.57,7498.0
2024-02-14 14:30:00,111.55,111.81,111.48,111.69,9170.0,111.55,111.81,111.48,111.69,9170.0
2024-02-14 15:00:00,111.71,112.01,111.64,111.91,20002.0,111.71,112.01,111.64,111.91,20002.0
2024-02-14 15:30:00,111.93,112.26,111.7,112.16,93747.0,111.93,112.26,111.7,112.16,93747.0
2024-02-15 09:30:00,112.62,113.74,112.62,113.28,40316.0,112.62,113.74,112.62,113.28,40316.0
2024-02-15 10:00:00,113.22,113.6,113.22,113.36,6146.0,113.22,113.6,113.22,113.36,6146.0
2024-02-15 10:30:00,113.39,113.39,112.96,112.96,7823.0,113.39,113.39,112.96,112.96,7823.0
2024-02-15 11:00:00,113.12,113.17,112.87,113.05,13068.0,113.12,113.17,112.87,113.05,13068.0
2024-02-15 11:30:00,113.0,113.12,112.91,112.97,5269.0,113.0,113.12,112.91,112.97,5269.0
2024-02-15 12:00:00,113.06,113.48,113.05,113.43,4785.0,113.06,113.48,113.05,113.43,4785.0
2024-02-15 12:30:00,113.37,113.52,113.22,113.22,12447.0,113.37,113.52,113.22,113.22,12447.0
2024-02-15 13:00:00,113.32,113.62,113.32,113.62,2590.0,113.32,113.62,113.32,113.62,2590.0
2024-02-15 13:30:00,113.66,113.73,113.51,113.6,8271.0,113.66,113.73,113.51,113.6,8271.0
2024-02-15 14:00:00,113.63,113.85,113.58,113.83,9279.0,113.63,113.85,113.58,113.83,9279.0
2024-02-15 14:30:00,113.89,113.97,113.84,113.86,15868.0,113.89,113.97,113.84,113.86,15868.0
2024-02-15 15:00:00,113.85,113.86,113.51,113.59,17653.0,113.85,113.86,113.51,113.59,17653.0
2024-02-15 15:30:00,113.59,113.82,113.4,113.78,54023.0,113.59,113.82,113.4,113.78,54023.0
2024-02-16 09:30:00,113.39,113.55,113.1,113.36,9203.0,113.39,113.55,113.1,113.36,9203.0
2024-02-16 10:00:00,113.34,113.62,113.2,113.37,8858.0,113.34,113.62,113.2,113.37,8858.0
2024-02-16 10:30:00,113.3,113.56,113.17,113.25,7071.0,113.3,113.56,113.17,113.25,7071.0
2024-02-16 11:00:00,113.32,113.69,113.23,113.69,3391.0,113.32,113.69,113.23,113.69,3391.0
2024-02-16 11:30:00,113.82,113.85,113.64,113.81,6201.0,113.82,113.85,113.64,113.81,6201.0
2024-02-16 12:00:00,113.75,114.04,113.66,114.04,6282.0,113.75,114.04,113.66,114.04,6282.0
2024-02-16 12:30:00,114.07,114.16,114.0,114.02,9004.0,114.07,114.16,114.0,114.02,9004.0
2024-02-16 13:00:00,113.99,114.06,113.79,114.0,17287.0,113.99,114.06,113.79,114.0,17287.0
2024-02-16 13:30:00,113.98,114.13,113.92,114.13,5433.0,113.98,114.13,113.92,114.13,5433.0
2024-02-16 14:00:00,114.16,114.41,114.16,114.27,21315.0,114.16,114.41,114.16,114.27,21315.0
2024-02-16 14:30:00,114.27,114.27,113.6,113.86,14576.0,114.27,114.27,113.6,113.86,14576.0
2024-02-16 15:00:00,113.8,114.07,113.71,114.04,21778.0,113.8,114.07,113.71,114.04,21778.0
2024-02-16 15:30:00,114.06,114.1,113.55,113.78,122831.0,114.06,114.1,113.55,113.78,122831.0
2024-02-20 09:30:00,112.3,113.43,112.3,113.43,20880.0,112.3,113.43,112.3,113.43,20880.0
2024-02-20 10:00:00,113.29,113.71,113.08,113.51,9959.0,113.29,113.71,113.08,113.51,9959.0
2024-02-20 10:30:00,113.57,113.96,113.25,113.78,10918.0,113.57,113.96,113.25,113.78,10918.0
2024-02-20 11:00:00,113.85,113.96,113.72,113.87,19476.0,113.85,113.96,113.72,113.87,19476.0
2024-02-20 11:30:00,113.92,113.93,113.74,113.77,9898.0,113.92,113.93,113.74,113.77,9898.0
2024-02-20 12:00:00,113.72,113.85,113.63,113.66,6310.0,113.72,113.85,113.63,113.66,6310.0
2024-02-20 12:30:00,113.65,114.25,113.65,114.18,16461.0,113.65,114.25,113.65,114.18,16461.0
2024-02-20 13:00:00,114.12,114.39,114.12,114.31,6263.0,114.12,114.39,114.12,114.31,6263.0
2024-02-20 13:30:00,114.3,114.55,114.25,114.55,8803.0,114.3,114.55,114.25,114.55,8803.0
2024-02-20 14:00:00,114.57,114.97,114.45,114.96,32673.0,114.57,114.97,114.45,114.96,32673.0
2024-02-20 14:30:00,114.9,115.33,114.76,115.33,57953.0,114.9,115.33,114.76,115.33,57953.0
2024-02-20 15:00:00,115.32,115.47,115.12,115.47,19076.0,115.32,115.47,115.12,115.47,19076.0
2024-02-20 15:30:00,115.46,115.46,114.73,114.87,78372.0,115.46,115.46,114.73,114.87,78372.0
2024-02-21 09:30:00,114.48,114.98,113.86,114.06,10830.0,114.48,114.98,113.86,114.06,10830.0
2024-02-21 10:00:00,113.97,114.32,113.62,114.17,18006.0,113.97,114.32,113.62,114.17,18006.0
2024-02-21 10:30:00,114.13,114.36,113.99,114.28,8932.0,114.13,114.36,113.99,114.28,8932.0
2024-02-21 11:00:00,114.3,115.15,114.25,114.96,18845.0,114.3,115.15,114.25,114.96,18845.0
2024-02-21 11:30:00,114.99,115.2,114.72,115.09,10943.0,114.99,115.2,114.72,115.09,10943.0
2024-02-21 12:00:00,115.07,115.35,115.0,115.22,9447.0,115.07,115.35,115.0,115.22,9447.0
2024-02-21 12:30:00,115.22,115.73,115.12,115.67,17798.0,115.22,115.73,115.12,115.67,17798.0
2024-02-21 13:00:00,115.76,115.76,115.33,115.38,11607.0,115.76,115.76,115.33,115.38,11607.0
2024-02-21 13:30:00,115.44,115.49,115.17,115.27,7595.0,115.44,115.49,115.17,115.27,7595.0
2024-02-21 14:00:00,115.2,115.37,114.47,114.54,9892.0,115.2,115.37,114.47,114.54,9892.0
2024-02-21 14:30:00,114.54,114.8,114.49,114.64,11570.0,114.54,114.8,114.49,114.64,11570.0
2024-02-21 15:00:00,114.58,114.61,114.38,114.61,12106.0,114.58,114.61,114.38,114.61,12106.0
2024-02-21 15:30:00,114.6,115.11,114.52,115.11,45632.0,114.6,115.11,114.52,115.11,45632.0
2024-02-22 09:30:00,115.63,115.66,115.17,115.38,13897.0,115.63,115.66,115.17,115.38,13897.0
2024-02-22 10:00:00,115.4,115.97,115.38,115.71,30448.0,115.4,115.97,115.38,115.71,30448.0
2024-02-22 10:30:00,115.6,115.62,114.82,114.85,13334.0,115.6,115.62,114.82,114.85,13334.0
2024-02-22 11:00:00,114.82,115.04,114.59,114.97,6581.0,114.82,115.04,114.59,114.97,6581.0
2024-02-22 11:30:00,114.97,115.26,114.92,115.15,11477.0,114.97,115.26,114.92,115.15,11477.0
2024-02-22 12:00:00,115.15,115.58,115.12,115.58,8113.0,115.15,115.58,115.12,115.58,8113.0
2024-02-22 12:30:00,115.55,115.64,115.36,115.61,24764.0,115.55,115.64,115.36,115.61,24764.0
2024-02-22 13:00:00,115.58,115.61,115.19,115.23,22813.0,115.58,115.61,115.19,115.23,22813.0
2024-02-22 13:30:00,115.3,115.57,115.25,115.5,6162.0,115.3,115.57,115.25,115.5,6162.0
2024-02-22 14:00:00,115.51,116.19,115.5,116.14,26169.0,115.51,116.19,115.5,116.14,26169.0
2024-02-22 14:30:00,116.14,116.16,115.5,115.53,8660.0,116.14,116.16,115.5,115.53,8660.0
2024-02-22 15:00:00,115.52,115.82,115.5,115.81,24041.0,115.52,115.82,115.5,115.81,24041.0
2024-02-22 15:30:00,115.74,116.13,115.52,116.11,50252.0,115.74,116.13,115.52,116.11,50252.0
2024-02-23 09:30:00,116.1,117.02,116.1,117.02,36703.0,116.1,117.02,116.1,117.02,36703.0
2024-02-23 10:00:00,117.02,117.13,116.56,116.85,19308.0,117.02,117.13,116.56,116.85,19308.0
2024-02-23 10:30:00,116.88,117.35,116.88,117.34,46343.0,116.88,117.35,116.88,117.34,46343.0
2024-02-23 11:00:00,117.27,117.27,116.84,117.0,7792.0,117.27,117.27,116.84,117.0,7792.0
2024-02-23 11:30:00,116.99,117.23,116.93,117.14,5945.0,116.99,117.23,116.93,117.14,5945.0
2024-02-23 12:00:00,117.12,117.32,116.95,116.95,15604.0,117.12,117.32,116.95,116.95,15604.0
2024-02-23 12:30:00,117.01,117.17,116.94,117.08,7089.0,117.01,117.17,116.94,117.08,7089.0
2024-02-23 13:00:00,117.07,117.22,117.06,117.12,5092.0,117.07,117.22,117.06,117.12,5092.0
2024-02-23 13:30:00,117.21,117.31,117.13,117.23,10556.0,117.21,117.31,117.13,117.23,10556.0
2024-02-23 14:00:00,117.22,117.25,116.99,117.12,12528.0,117.22,117.25,116.99,117.12,12528.0
2024-02-23 14:30:00,117.12,117.16,116.92,117.0,7269.0,117.12,117.16,116.92,117.0,7269.0
2024-02-23 15:00:00,117.0,117.23,116.98,117.01,10371.0,117.0,117.23,116.98,117.01,10371.0
2024-02-23 15:30:00,116.98,117.12,116.74,116.75,53848.0,116.98,117.12,116.74,116.75,53848.0
2024-02-26 09:30:00,117.07,117.93,116.91,117.4,20782.0,117.07,117.93,116.91,117.4,20782.0
2024-02-26 10:00:00,117.33,117.42,116.41,117.22,24991.0,117.33,117.42,116.41,117.22,24991.0
2024-02-26 10:30:00,117.13,117.24,116.48,116.48,74822.0,117.13,117.24,116.48,116.48,74822.0
2024-02-26 11:00:00,116.39,116.77,116.26,116.71,12557.0,116.39,116.77,116.26,116.71,12557.0
2024-02-26 11:30:00,116.71,116.81,116.45,116.56,52234.0,116.71,116.81,116.45,116.56,52234.0
2024-02-26 12:00:00,116.6,116.65,116.36,116.62,12400.0,116.6,116.65,116.36,116.62,12400.0
2024-02-26 12:30:00,116.55,116.76,116.45,116.66,24785.0,116.55,116.76,116.45,116.66,24785.0
2024-02-26 13:00:00,116.72,116.88,116.5,116.56,18535.0,116.72,116.88,116.5,116.56,18535.0
2024-02-26 13:30:00,116.54,116.67,116.06,116.5,100493.0,116.54,116.67,116.06,116.5,100493.0
2024-02-26 14:00:00,116.55,116.7,116.34,116.66,20785.0,116.55,116.7,116.34,116.66,20785.0
2024-02-26 14:30:00,116.67,116.73,116.29,116.58,28397.0,116.67,116.73,116.29,116.58,28397.0
2024-02-26 15:00:00,116.62,116.87,116.62,116.77,18091.0,116.62,116.87,116.62,116.77,18091.0
2024-02-26 15:30:00,116.76,116.76,116.27,116.32,189904.0,116.76,116.76,116.27,116.32,189904.0
2024-02-27 09:30:00,117.01,117.03,116.0,116.65,47723.0,117.01,117.03,116.0,116.65,47723.0
2024-02-27 10:00:00,116.46,116.84,116.09,116.7,62773.0,116.46,116.84,116.09,116.7,62773.0
2024-02-27 10:30:00,116.71,117.11,116.57,116.85,65793.0,116.71,117.11,116.57,116.85,65793.0
2024-02-27 11:00:00,116.84,116.91,116.64,116.69,3357.0,116.84,116.91,116.64,116.69,3357.0
2024-02-27 11:30:00,116.65,116.71,116.21,116.38,19229.0,116.65,116.71,116.21,116.38,19229.0
2024-02-27 12:00:00,116.48,116.48,115.91,115.91,6982.0,116.48,116.48,115.91,115.91,6982.0
2024-02-27 12:30:00,115.99,116.16,115.9,116.02,20345.0,115.99,116.16,115.9,116.02,20345.0
2024-02-27 13:00:00,116.01,116.2,115.98,116.07,7310.0,116.01,116.2,115.98,116.07,7310.0
2024-02-27 13:30:00,116.04,116.07,115.93,115.98,9049.0,116.04,116.07,115.93,115.98,9049.0
2024-02-27 14:00:00,116.01,116.05,115.75,115.87,11705.0,116.01,116.05,115.75,115.87,11705.0
2024-02-27 14:30:00,115.84,115.87,115.44,115.55,17610.0,115.84,115.87,115.44,115.55,17610.0
2024-02-27 15:00:00,115.53,115.73,115.47,115.59,18130.0,115.53,115.73,115.47,115.59,18130.0
2024-02-27 15:30:00,115.51,116.24,115.45,116.22,54036.0,115.51,116.24,115.45,116.22,54036.0
2024-02-28 09:30:00,115.41,116.58,115.37,116.24,13954.0,115.41,116.58,115.37,116.24,13954.0
2024-02-28 10:00:00,116.12,116.75,116.09,116.26,7309.0,116.12,116.75,116.09,116.26,7309.0
2024-02-28 10:30:00,116.34,116.44,116.0,116.11,6125.0,116.34,116.44,116.0,116.11,6125.0
2024-02-28 11:00:00,116.08,116.08,115.73,115.91,5777.0,116.08,116.08,115.73,115.91,5777.0
2024-02-28 11:30:00,116.0,116.06,115.69,115.74,15367.0,116.0,116.06,115.69,115.74,15367.0
2024-02-28 12:00:00,115.73,115.92,115.73,115.83,10520.0,115.73,115.92,115.73,115.83,10520.0
2024-02-28 12:30:00,115.81,116.05,115.74,116.05,8559.0,115.81,116.05,115.74,116.05,8559.0
2024-02-28 13:00:00,116.09,116.27,116.06,116.23,5936.0,116.09,116.27,116.06,116.23,5936.0
2024-02-28 13:30:00,116.23,116.66,116.17,116.64,12908.0,116.23,116.66,116.17,116.64,12908.0
2024-02-28 14:00:00,116.62,116.73,116.37,116.63,10105.0,116.62,116.73,116.37,116.63,10105.0
2024-02-28 14:30:00,116.59,116.6,116.17,116.35,9851.0,116.59,116.6,116.17,116.35,9851.0
2024-02-28 15:00:00,116.41,116.85,116.34,116.85,18125.0,116.41,116.85,116.34,116.85,18125.0
2024-02-28 15:30:00,116.84,116.88,116.4,116.85,98481.0,116.84,116.88,116.4,116.85,98481.0
2024-02-29 09:30:00,117.8,118.11,117.22,117.79,25760.0,117.8,118.11,117.22,117.79,25760.0
2024-02-29 10:00:00,117.92,117.92,116.95,117.13,9363.0,117.92,117.92,116.95,117.13,9363.0
2024-02-29 10:30:00,117.2,117.28,116.98,117.03,10941.0,117.2,117.28,116.98,117.03,10941.0
2024-02-29 11:00:00,117.09,117.21,116.93,117.04,7389.0,117.09,117.21,116.93,117.04,7389.0
2024-02-29 11:30:00,116.99,117.0,116.14,116.48,10785.0,116.99,117.0,116.14,116.48,10785.0
2024-02-29 12:00:00,116.45,116.61,116.29,116.5,12028.0,116.45,116.61,116.29,116.5,12028.0
2024-02-29 12:30:00,116.5,116.74,116.5,116.74,3697.0,116.5,116.74,116.5,116.74,3697.0
2024-02-29 13:00:00,116.81,117.08,116.8,117.0,10648.0,116.81,117.08,116.8,117.0,10648.0
2024-02-29 13:30:00,117.06,117.25,116.97,117.25,6387.0,117.06,117.25,116.97,117.25,6387.0
2024-02-29 14:00:00,117.3,117.5,116.88,116.95,15904.0,117.3,117.5,116.88,116.95,15904.0
2024-02-29 14:30:00,116.96,117.17,116.96,117.17,11514.0,116.96,117.17,116.96,117.17,11514.0
2024-02-29 15:00:00,117.17,117.32,117.14,117.21,18570.0,117.17,117.32,117.14,117.21,18570.0
2024-02-29 15:30:00,117.24,117.79,116.97,117.49,139217.0,117.24,117.79,116.97,117.49,139217.0
2024-03-01 09:30:00,117.93,118.67,117.87,118.54,15955.0,117.93,118.67,117.87,118.54,15955.0
2024-03-01 10:00:00,118.68,118.98,118.24,118.84,9495.0,118.68,118.98,118.24,118.84,9495.0
2024-03-01 10:30:00,118.84,119.13,118.56,119.13,8248.0,118.84,119.13,118.56,119.13,8248.0
2024-03-01 11:00:00,119.15,119.16,118.86,119.12,28214.0,119.15,119.16,118.86,119.12,28214.0
2024-03-01 11:30:00,119.12,119.48,119.07,119.48,11789.0,119.12,119.48,119.07,119.48,11789.0
2024-03-01 12:00:00,119.42,119.52,119.29,119.34,7692.0,119.42,119.52,119.29,119.34,7692.0
2024-03-01 12:30:00,119.35,119.38,119.09,119.09,8104.0,119.35,119.38,119.09,119.09,8104.0
2024-03-01 13:00:00,119.09,119.27,119.03,119.27,8211.0,119.09,119.27,119.03,119.27,8211.0
2024-03-01 13:30:00,119.26,120.22,119.18,120.21,15427.0,119.26,120.22,119.18,120.21,15427.0
2024-03-01 14:00:00,120.2,120.32,119.95,120.0,9968.0,120.2,120.32,119.95,120.0,9968.0
2024-03-01 14:30:00,120.05,120.36,119.98,120.34,15769.0,120.05,120.36,119.98,120.34,15769.0
2024-03-01 15:00:00,120.34,120.99,120.18,120.91,33406.0,120.34,120.99,120.18,120.91,33406.0
2024-03-01 15:30:00,120.9,120.91,120.16,120.19,137595.0,120.9,120.91,120.16,120.19,137595.0
2024-03-04 09:30:00,120.69,121.49,120.34,121.28,21100.0,120.69,121.49,120.34,121.28,21100.0
2024-03-04 10:00:00,121.22,121.25,120.25,120.4,10382.0,121.22,121.25,120.25,120.4,10382.0
2024-03-04 10:30:00,120.4,120.67,120.23,120.56,10757.0,120.4,120.67,120.23,120.56,10757.0
2024-03-04 11:00:00,120.59,120.61,120.21,120.25,4521.0,120.59,120.61,120.21,120.25,4521.0
2024-03-04 11:30:00,120.23,120.67,120.18,120.65,7212.0,120.23,120.67,120.18,120.65,7212.0
2024-03-04 12:00:00,120.65,120.89,120.37,120.45,25327.0,120.65,120.89,120.37,120.45,25327.0
2024-03-04 12:30:00,120.55,120.64,120.28,120.45,17445.0,120.55,120.64,120.28,120.45,17445.0
2024-03-04 13:00:00,120.52,120.59,120.41,120.57,5115.0,120.52,120.59,120.41,120.57,5115.0
2024-03-04 13:30:00,120.58,120.72,120.45,120.55,10766.0,120.58,120.72,120.45,120.55,10766.0
2024-03-04 14:00:00,120.5,120.65,120.48,120.56,7078.0,120.5,120.65,120.48,120.56,7078.0
2024-03-04 14:30:00,120.56,120.65,120.49,120.58,14737.0,120.56,120.65,120.49,120.58,14737.0
2024-03-04 15:00:00,120.58,120.66,120.34,120.36,20092.0,120.58,120.66,120.34,120.36,20092.0
2024-03-04 15:30:00,120.34,120.63,120.06,120.54,76043.0,120.34,120.63,120.06,120.54,76043.0
2024-03-05 09:30:00,120.0,120.39,119.34,120.05,22779.0,120.0,120.39,119.34,120.05,22779.0
2024-03-05 10:00:00,120.28,120.63,119.95,120.63,13370.0,120.28,120.63,119.95,120.63,13370.0
2024-03-05 10:30:00,120.51,120.65,120.34,120.46,9719.0,120.51,120.65,120.34,120.46,9719.0
2024-03-05 11:00:00,120.45,120.77,120.27,120.75,15234.0,120.45,120.77,120.27,120.75,15234.0
2024-03-05 11:30:00,120.83,120.99,120.67,120.99,17621.0,120.83,120.99,120.67,120.99,17621.0
2024-03-05 12:00:00,121.0,121.11,120.83,121.05,12041.0,121.0,121.11,120.83,121.05,12041.0
2024-03-05 12:30:00,121.03,121.26,121.03,121.08,5092.0,121.03,121.26,121.03,121.08,5092.0
2024-03-05 13:00:00,121.0,121.02,120.86,120.97,10807.0,121.0,121.02,120.86,120.97,10807.0
2024-03-05 13:30:00,120.97,121.01,120.2,120.26,26851.0,120.97,121.01,120.2,120.26,26851.0
2024-03-05 14:00:00,120.22,120.36,120.19,120.3,14674.0,120.22,120.36,120.19,120.3,14674.0
2024-03-05 14:30:00,120.23,120.29,119.29,119.29,8812.0,120.23,120.29,119.29,119.29,8812.0
2024-03-05 15:00:00,119.29,119.34,118.77,118.87,12680.0,119.29,119.34,118.77,118.87,12680.0
2024-03-05 15:30:00,118.82,119.39,118.82,118.86,69637.0,118.82,119.39,118.82,118.86,69637.0
2024-03-06 09:30:00,119.96,120.65,119.58,119.93,12017.0,119.96,120.65,119.58,119.93,12017.0
2024-03-06 10:00:00,119.93,119.95,119.45,119.82,10306.0,119.93,119.95,119.45,119.82,10306.0
2024-03-06 10:30:00,119.84,119.88,119.53,119.76,6681.0,119.84,119.88,119.53,119.76,6681.0
2024-03-06 11:00:00,119.77,119.77,119.31,119.51,5324.0,119.77,119.77,119.31,119.51,5324.0
2024-03-06 11:30:00,119.46,119.46,119.16,119.16,5700.0,119.46,119.46,119.16,119.16,5700.0
2024-03-06 12:00:00,119.14,119.31,119.01,119.17,10356.0,119.14,119.31,119.01,119.17,10356.0
2024-03-06 12:30:00,119.16,119.39,119.11,119.39,5102.0,119.16,119.39,119.11,119.39,5102.0
2024-03-06 13:00:00,119.43,119.54,119.32,119.45,5013.0,119.43,119.54,119.32,119.45,5013.0
2024-03-06 13:30:00,119.45,119.45,118.73,119.06,12748.0,119.45,119.45,118.73,119.06,12748.0
2024-03-06 14:00:00,118.98,119.14,118.6,118.99,13722.0,118.98,119.14,118.6,118.99,13722.0
2024-03-06 14:30:00,119.02,119.28,118.81,119.27,11120.0,119.02,119.28,118.81,119.27,11120.0
2024-03-06 15:00:00,119.16,119.75,119.01,119.67,17068.0,119.16,119.75,119.01,119.67,17068.0
2024-03-06 15:30:00,119.73,120.66,119.63,120.63,67409.0,119.73,120.66,119.63,120.63,67409.0
2024-03-07 09:30:00,120.71,120.83,120.17,120.34,9164.0,120.71,120.83,120.17,120.34,9164.0
2024-03-07 10:00:00,120.34,121.22,120.28,121.09,19694.0,120.34,121.22,120.28,121.09,19694.0
2024-03-07 10:30:00,121.21,121.57,121.21,121.26,11016.0,121.21,121.57,121.21,121.26,11016.0
2024-03-07 11:00:00,121.32,121.34,120.74,120.78,25029.0,121.32,121.34,120.74,120.78,25029.0
2024-03-07 11:30:00,120.75,120.76,120.39,120.62,10422.0,120.75,120.76,120.39,120.62,10422.0
2024-03-07 12:00:00,120.63,120.69,120.1,120.18,8809.0,120.63,120.69,120.1,120.18,8809.0
2024-03-07 12:30:00,120.16,120.48,120.1,120.32,13533.0,120.16,120.48,120.1,120.32,13533.0
2024-03-07 13:00:00,120.34,120.74,120.28,120.51,9357.0,120.34,120.74,120.28,120.51,9357.0
2024-03-07 13:30:00,120.51,120.73,120.33,120.7,7472.0,120.51,120.73,120.33,120.7,7472.0
2024-03-07 14:00:00,120.71,120.75,120.42,120.69,6416.0,120.71,120.75,120.42,120.69,6416.0
2024-03-07 14:30:00,120.69,120.7,120.45,120.49,5854.0,120.69,120.7,120.45,120.49,5854.0
2024-03-07 15:00:00,120.49,120.58,120.16,120.39,8531.0,120.49,120.58,120.16,120.39,8531.0
2024-03-07 15:30:00,120.43,120.58,119.99,120.37,47814.0,120.43,120.58,119.99,120.37,47814.0
2024-03-08 09:30:00,120.73,121.36,120.39,121.13,7561.0,120.73,121.36,120.39,121.13,7561.0
2024-03-08 10:00:00,121.13,121.13,120.6,120.7,4007.0,121.13,121.13,120.6,120.7,4007.0
2024-03-08 10:30:00,120.61,120.86,120.5,120.82,5021.0,120.61,120.86,120.5,120.82,5021.0
2024-03-08 11:00:00,120.74,120.74,120.11,120.13,9933.0,120.74,120.74,120.11,120.13,9933.0
2024-03-08 11:30:00,120.06,120.36,120.04,120.23,4290.0,120.06,120.36,120.04,120.23,4290.0
2024-03-08 12:00:00,120.01,120.29,120.01,120.28,2774.0,120.01,120.29,120.01,120.28,2774.0
2024-03-08 12:30:00,120.28,120.43,120.22,120.43,4511.0,120.28,120.43,120.22,120.43,4511.0
2024-03-08 13:00:00,120.35,120.43,120.22,120.35,3361.0,120.35,120.43,120.22,120.35,3361.0
2024-03-08 13:30:00,120.3,120.4,119.87,119.87,5165.0,120.3,120.4,119.87,119.87,5165.0
2024-03-08 14:00:00,119.93,120.18,119.91,120.18,4808.0,119.93,120.18,119.91,120.18,4808.0
2024-03-08 14:30:00,120.18,120.3,120.12,120.24,7716.0,120.18,120.3,120.12,120.24,7716.0
2024-03-08 15:00:00,120.23,120.27,119.77,119.97,14126.0,120.23,120.27,119.77,119.97,14126.0
2024-03-08 15:30:00,119.96,120.16,119.79,120.03,60445.0,119.96,120.16,119.79,120.03,60445.0
2024-03-11 09:30:00,119.53,120.09,118.76,118.84,7298.0,119.53,120.09,118.76,118.84,7298.0
2024-03-11 10:00:00,118.83,119.58,118.62,119.58,15836.0,118.83,119.58,118.62,119.58,15836.0
2024-03-11 10:30:00,119.59,120.23,119.58,120.12,18554.0,119.59,120.23,119.58,120.12,18554.0
2024-03-11 11:00:00,120.13,120.24,119.84,119.93,13630.0,120.13,120.24,119.84,119.93,13630.0
2024-03-11 11:30:00,119.87,120.18,119.84,120.18,12296.0,119.87,120.18,119.84,120.18,12296.0
2024-03-11 12:00:00,120.09,120.1,119.95,120.02,6492.0,120.09,120.1,119.95,120.02,6492.0
2024-03-11 12:30:00,120.0,120.36,119.99,120.33,14789.0,120.0,120.36,119.99,120.33,14789.0
2024-03-11 13:00:00,120.33,120.78,120.25,120.73,15380.0,120.33,120.78,120.25,120.73,15380.0
2024-03-11 13:30:00,120.73,120.9,120.68,120.86,15433.0,120.73,120.9,120.68,120.86,15433.0
2024-03-11 14:00:00,120.87,120.95,120.79,120.91,16025.0,120.87,120.95,120.79,120.91,16025.0
2024-03-11 14:30:00,120.91,121.05,120.81,121.01,18915.0,120.91,121.05,120.81,121.01,18915.0
2024-03-11 15:00:00,120.95,121.0,120.81,120.94,25479.0,120.95,121.0,120.81,120.94,25479.0
2024-03-11 15:30:00,120.94,121.02,120.45,120.86,48257.0,120.94,121.02,120.45,120.86,48257.0
2024-03-12 09:30:00,121.27,121.27,120.39,121.07,18284.0,121.27,121.27,120.39,121.07,18284.0
2024-03-12 10:00:00,121.14,121.32,120.84,121.25,23143.0,121.14,121.32,120.84,121.25,23143.0
2024-03-12 10:30:00,121.38,122.09,121.38,121.93,27348.0,121.38,122.09,121.38,121.93,27348.0
2024-03-12 11:00:00,122.02,122.41,121.95,122.31,12635.0,122.02,122.41,121.95,122.31,12635.0
2024-03-12 11:30:00,122.3,122.42,122.06,122.23,11129.0,122.3,122.42,122.06,122.23,11129.0
2024-03-12 12:00:00,122.29,122.34,122.14,122.21,8582.0,122.29,122.34,122.14,122.21,8582.0
2024-03-12 12:30:00,122.21,122.25,121.79,121.87,12157.0,122.21,122.25,121.79,121.87,12157.0
2024-03-12 13:00:00,121.97,122.22,121.79,122.1,12979.0,121.97,122.22,121.79,122.1,12979.0
2024-03-12 13:30:00,122.04,122.67,122.04,122.59,21910.0,122.04,122.67,122.04,122.59,21910.0
2024-03-12 14:00:00,122.59,122.69,122.45,122.61,16452.0,122.59,122.69,122.45,122.61,16452.0
2024-03-12 14:30:00,122.69,122.85,122.54,122.83,15671.0,122.69,122.85,122.54,122.83,15671.0
2024-03-12 15:00:00,122.83,123.07,122.78,122.97,23447.0,122.83,123.07,122.78,122.97,23447.0
2024-03-12 15:30:00,122.97,123.33,122.65,123.08,50241.0,122.97,123.33,122.65,123.08,50241.0
2024-03-13 09:30:00,122.96,123.96,122.96,123.9,15289.0,122.96,123.96,122.96,123.9,15289.0
2024-03-13 10:00:00,123.85,124.79,123.63,124.53,44065.0,123.85,124.79,123.63,124.53,44065.0
2024-03-13 10:30:00,124.49,124.61,123.73,124.11,38256.0,124.49,124.61,123.73,124.11,38256.0
2024-03-13 11:00:00,124.09,124.58,123.96,124.42,45609.0,124.09,124.58,123.96,124.42,45609.0
2024-03-13 11:30:00,124.34,124.49,124.32,124.32,12570.0,124.34,124.49,124.32,124.32,12570.0
2024-03-13 12:00:00,124.32,124.32,123.39,123.52,23895.0,124.32,124.32,123.39,123.52,23895.0
2024-03-13 12:30:00,123.56,123.91,123.56,123.8,16972.0,123.56,123.91,123.56,123.8,16972.0
2024-03-13 13:00:00,123.8,123.91,123.62,123.74,12381.0,123.8,123.91,123.62,123.74,12381.0
2024-03-13 13:30:00,123.74,123.74,123.26,123.43,14929.0,123.74,123.74,123.26,123.43,14929.0
2024-03-13 14:00:00,123.42,123.47,123.18,123.28,10725.0,123.42,123.47,123.18,123.28,10725.0
2024-03-13 14:30:00,123.3,123.47,123.24,123.35,17650.0,123.3,123.47,123.24,123.35,17650.0
2024-03-13 15:00:00,123.35,123.35,122.77,122.88,18245.0,123.35,123.35,122.77,122.88,18245.0
2024-03-13 15:30:00,122.96,123.43,122.88,123.21,60893.0,122.96,123.43,122.88,123.21,60893.0
2024-03-14 09:30:00,123.05,123.57,122.3,122.47,22913.0,123.05,123.57,122.3,122.47,22913.0
2024-03-14 10:00:00,122.47,122.57,122.1,122.34,15391.0,122.47,122.57,122.1,122.34,15391.0
2024-03-14 10:30:00,122.34,122.73,122.29,122.64,14393.0,122.34,122.73,122.29,122.64,14393.0
2024-03-14 11:00:00,122.66,122.87,122.31,122.44,12105.0,122.66,122.87,122.31,122.44,12105.0
2024-03-14 11:30:00,122.43,122.86,122.43,122.78,14520.0,122.43,122.86,122.43,122.78,14520.0
2024-03-14 12:00:00,122.82,122.84,122.39,122.55,9583.0,122.82,122.84,122.39,122.55,9583.0
2024-03-14 12:30:00,122.55,122.75,122.5,122.51,12163.0,122.55,122.75,122.5,122.51,12163.0
2024-03-14 13:00:00,122.49,122.56,122.19,122.25,9587.0,122.49,122.56,122.19,122.25,9587.0
2024-03-14 13:30:00,122.21,122.64,122.12,122.56,9425.0,122.21,122.64,122.12,122.56,9425.0
2024-03-14 14:00:00,122.62,122.71,122.5,122.5,8278.0,122.62,122.71,122.5,122.5,8278.0
2024-03-14 14:30:00,122.47,122.62,122.05,122.06,12101.0,122.47,122.62,122.05,122.06,12101.0
2024-03-14 15:00:00,121.97,121.97,121.17,121.28,14470.0,121.97,121.97,121.17,121.28,14470.0
2024-03-14 15:30:00,121.25,121.88,121.12,121.87,54656.0,121.25,121.88,121.12,121.87,54656.0
2024-03-15 09:30:00,120.85,122.28,120.73,120.75,30968.0,120.85,122.28,120.73,120.75,30968.0
2024-03-15 10:00:00,120.95,121.17,120.32,121.16,19304.0,120.95,121.17,120.32,121.16,19304.0
2024-03-15 10:30:00,121.03,121.33,120.94,120.98,7133.0,121.03,121.33,120.94,120.98,7133.0
2024-03-15 11:00:00,120.95,121.05,120.74,120.78,6246.0,120.95,121.05,120.74,120.78,6246.0
2024-03-15 11:30:00,120.92,120.95,120.68,120.74,6193.0,120.92,120.95,120.68,120.74,6193.0
2024-03-15 12:00:00,120.72,121.05,120.71,120.81,17933.0,120.72,121.05,120.71,120.81,17933.0
2024-03-15 12:30:00,120.85,121.05,120.77,120.98,25278.0,120.85,121.05,120.77,120.98,25278.0
2024-03-15 13:00:00,120.82,121.24,120.82,121.08,6435.0,120.82,121.24,120.82,121.08,6435.0
2024-03-15 13:30:00,121.06,121.37,121.05,121.15,6180.0,121.06,121.37,121.05,121.15,6180.0
2024-03-15 14:00:00,121.25,121.27,120.8,120.91,6287.0,121.25,121.27,120.8,120.91,6287.0
2024-03-15 14:30:00,120.9,121.1,120.84,120.91,11748.0,120.9,121.1,120.84,120.91,11748.0
2024-03-15 15:00:00,120.92,120.96,120.76,120.96,9638.0,120.92,120.96,120.76,120.96,9638.0
2024-03-15 15:30:00,120.95,120.97,120.27,120.37,154977.0,120.95,120.97,120.27,120.37,154977.0
2024-03-18 09:30:00,120.95,121.01,120.36,120.7,12330.0,120.95,121.01,120.36,120.7,12330.0
2024-03-18 10:00:00,120.64,120.79,120.12,120.14,4076.0,120.64,120.79,120.12,120.14,4076.0
2024-03-18 10:30:00,120.24,120.26,119.97,119.97,4638.0,120.24,120.26,119.97,119.97,4638.0
2024-03-18 11:00:00,119.91,119.91,119.37,119.52,3594.0,119.91,119.91,119.37,119.52,3594.0
2024-03-18 11:30:00,119.5,119.6,119.21,119.4,9665.0,119.5,119.6,119.21,119.4,9665.0
2024-03-18 12:00:00,119.29,119.45,119.19,119.23,9308.0,119.29,119.45,119.19,119.23,9308.0
2024-03-18 12:30:00,119.23,119.23,118.81,119.02,25705.0,119.23,119.23,118.81,119.02,25705.0
2024-03-18 13:00:00,118.95,119.3,118.95,119.25,2047.0,118.95,119.3,118.95,119.25,2047.0
2024-03-18 13:30:00,119.29,119.33,118.9,119.12,7886.0,119.29,119.33,118.9,119.12,7886.0
2024-03-18 14:00:00,119.01,119.07,118.71,118.75,3256.0,119.01,119.07,118.71,118.75,3256.0
2024-03-18 14:30:00,118.68,118.79,118.53,118.59,6630.0,118.68,118.79,118.53,118.59,6630.0
2024-03-18 15:00:00,118.61,118.64,118.21,118.22,6829.0,118.61,118.64,118.21,118.22,6829.0
2024-03-18 15:30:00,118.22,118.59,117.55,117.58,61247.0,118.22,118.59,117.55,117.58,61247.0
2024-03-19 09:30:00,116.93,117.78,116.47,117.08,8690.0,116.93,117.78,116.47,117.08,8690.0
2024-03-19 10:00:00,117.06,117.43,116.84,116.88,12158.0,117.06,117.43,116.84,116.88,12158.0
2024-03-19 10:30:00,116.9,117.68,116.87,117.51,10647.0,116.9,117.68,116.87,117.51,10647.0
2024-03-19 11:00:00,117.43,117.68,117.41,117.44,4477.0,117.43,117.68,117.41,117.44,4477.0
2024-03-19 11:30:00,117.5,117.57,117.43,117.49,7548.0,117.5,117.57,117.43,117.49,7548.0
2024-03-19 12:00:00,117.53,118.17,117.49,118.09,13141.0,117.53,118.17,117.49,118.09,13141.0
2024-03-19 12:30:00,118.04,118.67,118.04,118.49,4499.0,118.04,118.67,118.04,118.49,4499.0
2024-03-19 13:00:00,118.48,118.61,118.2,118.29,8581.0,118.48,118.61,118.2,118.29,8581.0
2024-03-19 13:30:00,118.33,118.33,117.82,117.96,35732.0,118.33,118.33,117.82,117.96,35732.0
2024-03-19 14:00:00,117.91,117.98,117.78,117.98,4049.0,117.91,117.98,117.78,117.98,4049.0
2024-03-19 14:30:00,118.0,118.12,117.93,118.04,10279.0,118.0,118.12,117.93,118.04,10279.0
2024-03-19 15:00:00,118.05,118.07,117.98,118.06,10607.0,118.05,118.07,117.98,118.06,10607.0
2024-03-19 15:30:00,118.09,118.32,117.88,118.23,47864.0,118.09,118.32,117.88,118.23,47864.0
2024-03-20 09:30:00,118.57,118.57,117.98,117.99,6007.0,118.57,118.57,117.98,117.99,6007.0
2024-03-20 10:00:00,118.03,118.8,117.96,118.8,6058.0,118.03,118.8,117.96,118.8,6058.0
2024-03-20 10:30:00,118.8,118.8,118.58,118.73,4249.0,118.8,118.8,118.58,118.73,4249.0
2024-03-20 11:00:00,118.71,118.72,118.49,118.57,7901.0,118.71,118.72,118.49,118.57,7901.0
2024-03-20 11:30:00,118.56,118.57,118.29,118.32,5235.0,118.56,118.57,118.29,118.32,5235.0
2024-03-20 12:00:00,118.32,118.43,118.28,118.36,4119.0,118.32,118.43,118.28,118.36,4119.0
2024-03-20 12:30:00,118.32,118.32,117.99,118.06,5724.0,118.32,118.32,117.99,118.06,5724.0
2024-03-20 13:00:00,118.0,118.05,117.91,117.92,2637.0,118.0,118.05,117.91,117.92,2637.0
2024-03-20 13:30:00,117.9,118.05,117.88,118.01,5080.0,117.9,118.05,117.88,118.01,5080.0
2024-03-20 14:00:00,118.02,118.63,117.86,118.0,18323.0,118.02,118.63,117.86,118.0,18323.0
2024-03-20 14:30:00,118.08,118.84,117.86,118.7,12143.0,118.08,118.84,117.86,118.7,12143.0
2024-03-20 15:00:00,118.59,119.04,118.55,119.0,12735.0,118.59,119.04,118.55,119.0,12735.0
2024-03-20 15:30:00,118.91,119.06,118.29,118.88,61042.0,118.91,119.06,118.29,118.88,61042.0
2024-03-21 09:30:00,119.99,119.99,119.54,119.89,9172.0,119.99,119.99,119.54,119.89,9172.0
2024-03-21 10:00:00,119.94,120.27,119.84,120.24,9634.0,119.94,120.27,119.84,120.24,9634.0
2024-03-21 10:30:00,120.24,120.72,120.23,120.61,10224.0,120.24,120.72,120.23,120.61,10224.0
2024-03-21 11:00:00,120.57,120.97,120.47,120.78,42890.0,120.57,120.97,120.47,120.78,42890.0
2024-03-21 11:30:00,120.84,122.27,120.75,122.27,77100.0,120.84,122.27,120.75,122.27,77100.0
2024-03-21 12:00:00,122.2,122.63,122.1,122.28,8756.0,122.2,122.63,122.1,122.28,8756.0
2024-03-21 12:30:00,122.37,122.44,122.21,122.28,4339.0,122.37,122.44,122.21,122.28,4339.0
2024-03-21 13:00:00,122.33,122.33,121.95,122.07,4148.0,122.33,122.33,121.95,122.07,4148.0
2024-03-21 13:30:00,121.98,122.07,121.96,122.05,1787.0,121.98,122.07,121.96,122.05,1787.0
2024-03-21 14:00:00,122.08,122.08,121.67,121.79,5026.0,122.08,122.08,121.67,121.79,5026.0
2024-03-21 14:30:00,121.74,122.06,121.37,122.0,9441.0,121.74,122.06,121.37,122.0,9441.0
2024-03-21 15:00:00,121.95,122.27,121.9,122.21,5773.0,121.95,122.27,121.9,122.21,5773.0
2024-03-21 15:30:00,122.26,122.27,121.94,122.22,38693.0,122.26,122.27,121.94,122.22,38693.0
2024-03-22 09:30:00,122.27,122.27,121.59,121.66,5478.0,122.27,122.27,121.59,121.66,5478.0
2024-03-22 10:00:00,121.6,121.77,121.45,121.55,9170.0,121.6,121.77,121.45,121.55,9170.0
2024-03-22 10:30:00,121.55,121.6,121.31,121.34,6801.0,121.55,121.6,121.31,121.34,6801.0
2024-03-22 11:00:00,121.43,122.02,121.43,122.02,4210.0,121.43,122.02,121.43,122.02,4210.0
2024-03-22 11:30:00,122.05,122.14,121.73,121.83,5681.0,122.05,122.14,121.73,121.83,5681.0
2024-03-22 12:00:00,121.76,121.81,121.61,121.66,3523.0,121.76,121.81,121.61,121.66,3523.0
2024-03-22 12:30:00,121.64,121.68,121.41,121.68,6417.0,121.64,121.68,121.41,121.68,6417.0
2024-03-22 13:00:00,121.68,122.12,121.66,122.02,6240.0,121.68,122.12,121.66,122.02,6240.0
2024-03-22 13:30:00,122.06,122.13,122.01,122.13,3775.0,122.06,122.13,122.01,122.13,3775.0
2024-03-22 14:00:00,122.13,122.4,122.09,122.4,5578.0,122.13,122.4,122.09,122.4,5578.0
2024-03-22 14:30:00,122.41,122.41,122.12,122.15,6308.0,122.41,122.41,122.12,122.15,6308.0
2024-03-22 15:00:00,122.15,122.15,121.84,121.95,6832.0,122.15,122.15,121.84,121.95,6832.0
2024-03-22 15:30:00,121.94,122.21,121.81,122.19,51844.0,121.94,122.21,121.81,122.19,51844.0
2024-03-25 09:30:00,121.82,123.38,121.82,123.12,24575.0,121.82,123.38,121.82,123.12,24575.0
2024-03-25 10:00:00,123.21,123.93,123.07,123.88,23725.0,123.21,123.93,123.07,123.88,23725.0
2024-03-25 10:30:00,123.92,124.66,123.84,124.65,20659.0,123.92,124.66,123.84,124.65,20659.0
2024-03-25 11:00:00,124.64,125.16,124.61,124.99,17918.0,124.64,125.16,124.61,124.99,17918.0
2024-03-25 11:30:00,124.99,125.06,124.7,124.96,52709.0,124.99,125.06,124.7,124.96,52709.0
2024-03-25 12:00:00,124.95,125.38,124.95,125.36,15462.0,124.95,125.38,124.95,125.36,15462.0
2024-03-25 12:30:00,125.42,125.49,125.27,125.33,13515.0,125.42,125.49,125.27,125.33,13515.0
2024-03-25 13:00:00,125.33,125.8,125.3,125.78,21926.0,125.33,125.8,125.3,125.78,21926.0
2024-03-25 13:30:00,125.78,125.83,125.51,125.76,23065.0,125.78,125.83,125.51,125.76,23065.0
2024-03-25 14:00:00,125.76,125.95,125.68,125.94,16038.0,125.76,125.95,125.68,125.94,16038.0
2024-03-25 14:30:00,125.93,126.0,125.8,125.83,15106.0,125.93,126.0,125.8,125.83,15106.0
2024-03-25 15:00:00,125.83,126.15,125.59,125.78,27703.0,125.83,126.15,125.59,125.78,27703.0
2024-03-25 15:30:00,125.78,125.83,125.32,125.43,77338.0,125.78,125.83,125.32,125.43,77338.0
2024-03-26 09:30:00,125.95,126.66,125.51,126.48,16938.0,125.95,126.66,125.51,126.48,16938.0
2024-03-26 10:00:00,126.6,126.94,126.47,126.82,24814.0,126.6,126.94,126.47,126.82,24814.0
2024-03-26 10:30:00,126.82,126.85,126.28,126.85,24929.0,126.82,126.85,126.28,126.85,24929.0
2024-03-26 11:00:00,126.88,126.89,126.41,126.61,19660.0,126.88,126.89,126.41,126.61,19660.0
2024-03-26 11:30:00,126.61,126.61,126.32,126.55,22122.0,126.61,126.61,126.32,126.55,22122.0
2024-03-26 12:00:00,126.49,126.53,126.05,126.05,16969.0,126.49,126.53,126.05,126.05,16969.0
2024-03-26 12:30:00,126.05,126.38,125.95,126.16,30355.0,126.05,126.38,125.95,126.16,30355.0
2024-03-26 13:00:00,126.16,126.22,125.95,126.07,20087.0,126.16,126.22,125.95,126.07,20087.0
2024-03-26 13:30:00,126.08,126.12,125.94,126.0,23979.0,126.08,126.12,125.94,126.0,23979.0
2024-03-26 14:00:00,126.03,126.41,126.03,126.38,17597.0,126.03,126.41,126.03,126.38,17597.0
2024-03-26 14:30:00,126.38,126.38,126.14,126.25,17824.0,126.38,126.38,126.14,126.25,17824.0
2024-03-26 15:00:00,126.25,126.32,125.93,125.98,22343.0,126.25,126.32,125.93,125.98,22343.0
2024-03-26 15:30:00,125.97,126.14,125.87,126.09,84768.0,125.97,126.14,125.87,126.09,84768.0
2024-03-27 09:30:00,126.57,127.71,126.57,127.71,8990.0,126.57,127.71,126.57,127.71,8990.0
2024-03-27 10:00:00,127.12,127.74,126.84,127.57,15725.0,127.12,127.74,126.84,127.57,15725.0
2024-03-27 10:30:00,127.57,128.5,127.56,128.47,14221.0,127.57,128.5,127.56,128.47,14221.0
2024-03-27 11:00:00,128.44,128.69,128.38,128.64,19184.0,128.44,128.69,128.38,128.64,19184.0
2024-03-27 11:30:00,128.62,129.15,128.28,129.08,78189.0,128.62,129.15,128.28,129.08,78189.0
2024-03-27 12:00:00,129.03,129.37,129.01,129.13,20406.0,129.03,129.37,129.01,129.13,20406.0
2024-03-27 12:30:00,129.19,129.75,128.87,129.71,30267.0,129.19,129.75,128.87,129.71,30267.0
2024-03-27 13:00:00,129.71,129.86,128.52,128.62,48204.0,129.71,129.86,128.52,128.62,48204.0
2024-03-27 13:30:00,128.71,128.96,128.48,128.87,23391.0,128.71,128.96,128.48,128.87,23391.0
2024-03-27 14:00:00,128.84,129.56,128.8,129.56,11231.0,128.84,129.56,128.8,129.56,11231.0
2024-03-27 14:30:00,129.54,129.68,129.3,129.63,54030.0,129.54,129.68,129.3,129.63,54030.0
2024-03-27 15:00:00,129.67,129.97,129.49,129.97,23692.0,129.67,129.97,129.49,129.97,23692.0
2024-03-27 15:30:00,129.96,130.2,129.93,130.13,74237.0,129.96,130.2,129.93,130.13,74237.0
2024-03-28 09:30:00,129.89,130.1,129.14,129.14,15351.0,129.89,130.1,129.14,129.14,15351.0
2024-03-28 10:00:00,129.46,129.59,128.93,129.27,6234.0,129.46,129.59,128.93,129.27,6234.0
2024-03-28 10:30:00,129.18,129.53,128.84,129.29,27493.0,129.18,129.53,128.84,129.29,27493.0
2024-03-28 11:00:00,129.38,129.65,129.38,129.59,8084.0,129.38,129.65,129.38,129.59,8084.0
2024-03-28 11:30:00,129.62,129.68,129.33,129.52,3770.0,129.62,129.68,129.33,129.52,3770.0
2024-03-28 12:00:00,129.5,129.57,128.84,129.43,24711.0,129.5,129.57,128.84,129.43,24711.0
2024-03-28 12:30:00,129.41,129.61,129.3,129.47,20272.0,129.41,129.61,129.3,129.47,20272.0
2024-03-28 13:00:00,129.46,130.09,129.41,129.74,31261.0,129.46,130.09,129.41,129.74,31261.0
2024-03-28 13:30:00,129.77,130.39,129.74,130.19,37076.0,129.77,130.39,129.74,130.19,37076.0
2024-03-28 14:00:00,130.09,130.18,129.87,129.92,33414.0,130.09,130.18,129.87,129.92,33414.0
2024-03-28 14:30:00,129.91,130.25,129.68,130.19,17865.0,129.91,130.25,129.68,130.19,17865.0
2024-03-28 15:00:00,130.19,130.5,129.89,130.01,92072.0,130.19,130.5,129.89,130.01,92072.0
2024-03-28 15:30:00,130.08,130.08,129.23,129.38,75949.0,130.08,130.08,129.23,129.38,75949.0
2024-04-01 09:30:00,130.0,130.0,128.86,129.41,4199.0,130.0,130.0,128.86,129.41,4199.0
2024-04-01 10:00:00,129.35,129.44,128.44,128.44,5147.0,129.35,129.44,128.44,128.44,5147.0
2024-04-01 10:30:00,128.36,129.12,128.21,129.12,9237.0,128.36,129.12,128.21,129.12,9237.0
2024-04-01 11:00:00,129.24,129.29,128.72,128.95,8006.0,129.24,129.29,128.72,128.95,8006.0
2024-04-01 11:30:00,129.12,129.12,128.53,128.64,5482.0,129.12,129.12,128.53,128.64,5482.0
2024-04-01 12:00:00,128.49,129.15,128.44,129.15,6325.0,128.49,129.15,128.44,129.15,6325.0
2024-04-01 12:30:00,129.1,129.37,129.03,129.28,4523.0,129.1,129.37,129.03,129.28,4523.0
2024-04-01 13:00:00,129.24,129.49,129.04,129.11,7991.0,129.24,129.49,129.04,129.11,7991.0
2024-04-01 13:30:00,129.15,129.15,128.88,128.92,7363.0,129.15,129.15,128.88,128.92,7363.0
2024-04-01 14:00:00,128.85,128.99,128.75,128.75,5526.0,128.85,128.99,128.75,128.75,5526.0
2024-04-01 14:30:00,128.72,128.88,128.66,128.88,3656.0,128.72,128.88,128.66,128.88,3656.0
2024-04-01 15:00:00,128.79,128.84,128.52,128.63,6458.0,128.79,128.84,128.52,128.63,6458.0
2024-04-01 15:30:00,128.68,129.16,128.67,129.03,24716.0,128.68,129.16,128.67,129.03,24716.0
2024-04-02 09:30:00,128.11,128.76,127.8,127.8,4917.0,128.11,128.76,127.8,127.8,4917.0
2024-04-02 10:00:00,127.94,127.94,127.29,127.3,5094.0,127.94,127.94,127.29,127.3,5094.0
2024-04-02 10:30:00,127.14,127.29,127.01,127.17,5374.0,127.14,127.29,127.01,127.17,5374.0
2024-04-02 11:00:00,127.22,127.62,127.17,127.35,7608.0,127.22,127.62,127.17,127.35,7608.0
2024-04-02 11:30:00,127.35,127.35,127.0,127.09,6248.0,127.35,127.35,127.0,127.09,6248.0
2024-04-02 12:00:00,127.09,127.16,126.87,126.9,5966.0,127.09,127.16,126.87,126.9,5966.0
2024-04-02 12:30:00,126.92,126.94,126.8,126.81,3257.0,126.92,126.94,126.8,126.81,3257.0
2024-04-02 13:00:00,126.81,126.86,126.57,126.78,6522.0,126.81,126.86,126.57,126.78,6522.0
2024-04-02 13:30:00,126.74,126.92,126.72,126.73,3164.0,126.74,126.92,126.72,126.73,3164.0
2024-04-02 14:00:00,126.68,127.32,126.67,127.31,9362.0,126.68,127.32,126.67,127.31,9362.0
2024-04-02 14:30:00,127.31,127.4,127.05,127.18,11806.0,127.31,127.4,127.05,127.18,11806.0
2024-04-02 15:00:00,127.16,127.28,127.04,127.19,8567.0,127.16,127.28,127.04,127.19,8567.0
2024-04-02 15:30:00,127.16,127.42,126.88,127.4,35404.0,127.16,127.42,126.88,127.4,35404.0
2024-04-03 09:30:00,127.71,127.71,126.7,127.03,7282.0,127.71,127.71,126.7,127.03,7282.0
2024-04-03 10:00:00,126.87,127.6,126.87,127.53,20811.0,126.87,127.6,126.87,127.53,20811.0
2024-04-03 10:30:00,127.54,127.63,127.23,127.44,11607.0,127.54,127.63,127.23,127.44,11607.0
2024-04-03 11:00:00,127.38,127.95,127.32,127.95,23361.0,127.38,127.95,127.32,127.95,23361.0
2024-04-03 11:30:00,127.86,127.9,127.55,127.7,13773.0,127.86,127.9,127.55,127.7,13773.0
2024-04-03 12:00:00,127.59,128.12,127.59,128.11,19976.0,127.59,128.12,127.59,128.11,19976.0
2024-04-03 12:30:00,128.13,128.7,128.12,128.59,6246.0,128.13,128.7,128.12,128.59,6246.0
2024-04-03 13:00:00,128.55,128.77,128.52,128.64,4037.0,128.55,128.77,128.52,128.64,4037.0
2024-04-03 13:30:00,128.61,128.67,128.52,128.59,3548.0,128.61,128.67,128.52,128.59,3548.0
2024-04-03 14:00:00,128.62,128.76,128.55,128.59,2494.0,128.62,128.76,128.55,128.59,2494.0
2024-04-03 14:30:00,128.53,128.58,128.41,128.41,3739.0,128.53,128.58,128.41,128.41,3739.0
2024-04-03 15:00:00,128.31,128.88,128.15,128.87,30535.0,128.31,128.88,128.15,128.87,30535.0
2024-04-03 15:30:00,128.83,129.39,128.82,129.27,51944.0,128.83,129.39,128.82,129.27,51944.0
2024-04-04 09:30:00,130.99,130.99,130.03,130.18,5389.0,130.99,130.99,130.03,130.18,5389.0
2024-04-04 10:00:00,130.31,130.43,129.79,130.43,7432.0,130.31,130.43,129.79,130.43,7432.0
2024-04-04 10:30:00,130.36,130.37,129.87,129.88,3630.0,130.36,130.37,129.87,129.88,3630.0
2024-04-04 11:00:00,129.75,129.91,129.39,129.5,5844.0,129.75,129.91,129.39,129.5,5844.0
2024-04-04 11:30:00,129.52,129.53,129.31,129.49,7230.0,129.52,129.53,129.31,129.49,7230.0
2024-04-04 12:00:00,129.41,129.73,129.33,129.53,5575.0,129.41,129.73,129.33,129.53,5575.0
2024-04-04 12:30:00,129.46,129.54,129.06,129.16,6066.0,129.46,129.54,129.06,129.16,6066.0
2024-04-04 13:00:00,129.19,129.19,128.93,128.97,5506.0,129.19,129.19,128.93,128.97,5506.0
2024-04-04 13:30:00,128.93,129.06,128.62,128.94,12861.0,128.93,129.06,128.62,128.94,12861.0
2024-04-04 14:00:00,128.97,128.98,128.29,128.3,10466.0,128.97,128.98,128.29,128.3,10466.0
2024-04-04 14:30:00,128.22,128.22,127.54,127.55,17485.0,128.22,128.22,127.54,127.55,17485.0
2024-04-04 15:00:00,127.59,127.69,126.72,126.78,27591.0,127.59,127.69,126.72,126.78,27591.0
2024-04-04 15:30:00,126.78,127.17,126.69,126.93,83120.0,126.78,127.17,126.69,126.93,83120.0
2024-04-05 09:30:00,126.85,127.25,126.85,127.17,8132.0,126.85,127.25,126.85,127.17,8132.0
2024-04-05 10:00:00,127.02,127.02,126.38,126.76,3281.0,127.02,127.02,126.38,126.76,3281.0
2024-04-05 10:30:00,126.88,127.22,126.62,127.16,3443.0,126.88,127.22,126.62,127.16,3443.0
2024-04-05 11:00:00,127.05,127.14,126.96,127.02,3583.0,127.05,127.14,126.96,127.02,3583.0
2024-04-05 11:30:00,127.0,127.53,127.0,127.35,6726.0,127.0,127.53,127.0,127.35,6726.0
2024-04-05 12:00:00,127.37,127.59,127.25,127.45,6559.0,127.37,127.59,127.25,127.45,6559.0
2024-04-05 12:30:00,127.4,127.53,127.32,127.45,4438.0,127.4,127.53,127.32,127.45,4438.0
2024-04-05 13:00:00,127.47,127.47,126.89,126.96,3616.0,127.47,127.47,126.89,126.96,3616.0
2024-04-05 13:30:00,127.0,127.08,126.57,126.72,7209.0,127.0,127.08,126.57,126.72,7209.0
2024-04-05 14:00:00,126.65,126.97,126.65,126.9,2935.0,126.65,126.97,126.65,126.9,2935.0
2024-04-05 14:30:00,126.73,126.84,126.65,126.8,3678.0,126.73,126.84,126.65,126.8,3678.0
2024-04-05 15:00:00,126.86,127.11,126.85,126.93,8983.0,126.86,127.11,126.85,126.93,8983.0
2024-04-05 15:30:00,126.98,127.54,126.98,127.5,37027.0,126.98,127.54,126.98,127.5,37027.0
2024-04-08 09:30:00,128.25,128.93,128.25,128.5,15336.0,128.25,128.93,128.25,128.5,15336.0
2024-04-08 10:00:00,128.53,128.63,128.23,128.47,5730.0,128.53,128.63,128.23,128.47,5730.0
2024-04-08 10:30:00,128.77,128.93,128.33,128.44,5334.0,128.77,128.93,128.33,128.44,5334.0
2024-04-08 11:00:00,128.34,128.55,128.11,128.12,8322.0,128.34,128.55,128.11,128.12,8322.0
2024-04-08 11:30:00,128.0,128.03,127.68,127.69,2997.0,128.0,128.03,127.68,127.69,2997.0
2024-04-08 12:00:00,127.71,127.71,127.52,127.69,2855.0,127.71,127.71,127.52,127.69,2855.0
2024-04-08 12:30:00,127.68,128.04,127.67,128.04,5943.0,127.68,128.04,127.67,128.04,5943.0
2024-04-08 13:00:00,128.0,128.02,127.8,127.91,1958.0,128.0,128.02,127.8,127.91,1958.0
2024-04-08 13:30:00,127.9,128.27,127.9,128.25,2057.0,127.9,128.27,127.9,128.25,2057.0
2024-04-08 14:00:00,128.25,128.26,127.83,127.85,2056.0,128.25,128.26,127.83,127.85,2056.0
2024-04-08 14:30:00,127.91,127.96,127.78,127.96,5095.0,127.91,127.96,127.78,127.96,5095.0
2024-04-08 15:00:00,127.92,128.02,127.85,127.93,4921.0,127.92,128.02,127.85,127.93,4921.0
2024-04-08 15:30:00,127.94,128.09,127.42,127.57,28298.0,127.94,128.09,127.42,127.57,28298.0
2024-04-09 09:30:00,128.11,128.41,127.53,127.59,4649.0,128.11,128.41,127.53,127.59,4649.0
2024-04-09 10:00:00,127.62,128.38,127.56,127.98,25227.0,127.62,128.38,127.56,127.98,25227.0
2024-04-09 10:30:00,127.6,127.73,127.38,127.72,6257.0,127.6,127.73,127.38,127.72,6257.0
2024-04-09 11:00:00,127.8,127.98,127.73,127.83,3860.0,127.8,127.98,127.73,127.83,3860.0
2024-04-09 11:30:00,127.79,127.96,127.65,127.91,11050.0,127.79,127.96,127.65,127.91,11050.0
2024-04-09 12:00:00,127.82,128.05,127.8,128.0,3696.0,127.82,128.05,127.8,128.0,3696.0
2024-04-09 12:30:00,127.93,128.12,127.8,127.88,6382.0,127.93,128.12,127.8,127.88,6382.0
2024-04-09 13:00:00,127.83,128.26,127.83,128.14,4632.0,127.83,128.26,127.83,128.14,4632.0
2024-04-09 13:30:00,128.2,128.55,128.19,128.52,4917.0,128.2,128.55,128.19,128.52,4917.0
2024-04-09 14:00:00,128.44,128.59,128.39,128.57,6041.0,128.44,128.59,128.39,128.57,6041.0
2024-04-09 14:30:00,128.44,128.5,128.28,128.3,5252.0,128.44,128.5,128.28,128.3,5252.0
2024-04-09 15:00:00,128.25,128.93,128.17,128.93,11854.0,128.25,128.93,128.17,128.93,11854.0
2024-04-09 15:30:00,128.96,129.13,128.62,129.01,54684.0,128.96,129.13,128.62,129.01,54684.0
2024-04-10 09:30:00,126.58,126.85,126.24,126.4,4465.0,126.58,126.85,126.24,126.4,4465.0
2024-04-10 10:00:00,126.34,126.68,126.13,126.65,2900.0,126.34,126.68,126.13,126.65,2900.0
2024-04-10 10:30:00,126.64,126.88,126.32,126.44,8750.0,126.64,126.88,126.32,126.44,8750.0
2024-04-10 11:00:00,126.42,126.51,126.29,126.51,3790.0,126.42,126.51,126.29,126.51,3790.0
2024-04-10 11:30:00,126.52,126.78,126.3,126.35,7956.0,126.52,126.78,126.3,126.35,7956.0
2024-04-10 12:00:00,126.35,126.35,125.98,126.22,7050.0,126.35,126.35,125.98,126.22,7050.0
2024-04-10 12:30:00,126.3,126.51,126.25,126.51,3300.0,126.3,126.51,126.25,126.51,3300.0
2024-04-10 13:00:00,126.68,126.97,126.39,126.76,6993.0,126.68,126.97,126.39,126.76,6993.0
2024-04-10 13:30:00,126.7,126.95,126.44,126.95,6305.0,126.7,126.95,126.44,126.95,6305.0
2024-04-10 14:00:00,127.07,127.2,126.5,126.5,8688.0,127.07,127.2,126.5,126.5,8688.0
2024-04-10 14:30:00,126.48,126.63,126.25,126.25,9581.0,126.48,126.63,126.25,126.25,9581.0
2024-04-10 15:00:00,126.22,126.87,126.2,126.7,8932.0,126.22,126.87,126.2,126.7,8932.0
2024-04-10 15:30:00,126.65,126.7,126.17,126.27,46344.0,126.65,126.7,126.17,126.27,46344.0
2024-04-11 09:30:00,127.03,127.03,126.43,126.55,7131.0,127.03,127.03,126.43,126.55,7131.0
2024-04-11 10:00:00,126.26,126.33,125.69,125.77,39504.0,126.26,126.33,125.69,125.77,39504.0
2024-04-11 10:30:00,125.91,126.58,125.65,126.58,41203.0,125.91,126.58,125.65,126.58,41203.0
2024-04-11 11:00:00,126.48,126.75,126.3,126.39,20770.0,126.48,126.75,126.3,126.39,20770.0
2024-04-11 11:30:00,126.32,126.73,126.28,126.73,10029.0,126.32,126.73,126.28,126.73,10029.0
2024-04-11 12:00:00,126.77,126.95,126.62,126.8,10052.0,126.77,126.95,126.62,126.8,10052.0
2024-04-11 12:30:00,126.74,126.84,126.71,126.83,4873.0,126.74,126.84,126.71,126.83,4873.0
2024-04-11 13:00:00,126.82,127.23,126.82,127.13,6613.0,126.82,127.23,126.82,127.13,6613.0
2024-04-11 13:30:00,127.18,127.34,127.14,127.24,10546.0,127.18,127.34,127.14,127.24,10546.0
2024-04-11 14:00:00,127.22,127.6,127.2,127.37,7815.0,127.22,127.6,127.2,127.37,7815.0
2024-04-11 14:30:00,127.38,127.57,127.31,127.33,7003.0,127.38,127.57,127.31,127.33,7003.0
2024-04-11 15:00:00,127.29,127.37,127.2,127.22,5845.0,127.29,127.37,127.2,127.22,5845.0
2024-04-11 15:30:00,127.25,127.78,127.19,127.76,37159.0,127.25,127.78,127.19,127.76,37159.0
2024-04-12 09:30:00,126.68,127.01,126.11,126.7,3742.0,126.68,127.01,126.11,126.7,3742.0
2024-04-12 10:00:00,126.31,126.31,125.4,125.56,11329.0,126.31,126.31,125.4,125.56,11329.0
2024-04-12 10:30:00,125.69,125.74,125.45,125.46,10460.0,125.69,125.74,125.45,125.46,10460.0
2024-04-12 11:00:00,125.44,125.56,125.08,125.38,11398.0,125.44,125.56,125.08,125.38,11398.0
2024-04-12 11:30:00,125.44,125.45,125.01,125.36,21044.0,125.44,125.45,125.01,125.36,21044.0
2024-04-12 12:00:00,125.35,125.37,124.68,124.78,15341.0,125.35,125.37,124.68,124.78,15341.0
2024-04-12 12:30:00,124.79,124.87,124.64,124.74,80066.0,124.79,124.87,124.64,124.74,80066.0
2024-04-12 13:00:00,124.65,124.65,124.23,124.26,22200.0,124.65,124.65,124.23,124.26,22200.0
2024-04-12 13:30:00,124.25,124.59,124.2,124.56,26353.0,124.25,124.59,124.2,124.56,26353.0
2024-04-12 14:00:00,124.42,124.8,124.3,124.45,21719.0,124.42,124.8,124.3,124.45,21719.0
2024-04-12 14:30:00,124.46,124.52,124.24,124.43,14831.0,124.46,124.52,124.24,124.43,14831.0
2024-04-12 15:00:00,124.4,124.46,124.05,124.21,24266.0,124.4,124.46,124.05,124.21,24266.0
2024-04-12 15:30:00,124.19,124.77,124.13,124.27,84490.0,124.19,124.77,124.13,124.27,84490.0
2024-04-15 09:30:00,124.54,125.37,124.37,124.51,14900.0,124.54,125.37,124.37,124.51,14900.0
2024-04-15 10:00:00,124.44,124.44,123.67,123.88,17223.0,124.44,124.44,123.67,123.88,17223.0
2024-04-15 10:30:00,123.75,124.13,123.75,124.06,6248.0,123.75,124.13,123.75,124.06,6248.0
2024-04-15 11:00:00,124.02,124.11,123.42,123.52,9413.0,124.02,124.11,123.42,123.52,9413.0
2024-04-15 11:30:00,123.55,124.34,123.55,124.25,7256.0,123.55,124.34,123.55,124.25,7256.0
2024-04-15 12:00:00,124.26,124.67,124.22,124.23,4661.0,124.26,124.67,124.22,124.23,4661.0
2024-04-15 12:30:00,124.17,124.19,124.02,124.09,5589.0,124.17,124.19,124.02,124.09,5589.0
2024-04-15 13:00:00,124.07,124.07,123.45,123.54,8120.0,124.07,124.07,123.45,123.54,8120.0
2024-04-15 13:30:00,123.26,123.47,123.2,123.47,11051.0,123.26,123.47,123.2,123.47,11051.0
2024-04-15 14:00:00,123.42,123.42,123.01,123.04,12212.0,123.42,123.42,123.01,123.04,12212.0
2024-04-15 14:30:00,123.1,123.3,122.88,123.03,8806.0,123.1,123.3,122.88,123.03,8806.0
2024-04-15 15:00:00,122.98,123.15,122.76,123.09,35138.0,122.98,123.15,122.76,123.09,35138.0
2024-04-15 15:30:00,123.15,123.72,123.15,123.36,51747.0,123.15,123.72,123.15,123.36,51747.0
2024-04-16 09:30:00,123.52,123.52,122.17,122.87,7413.0,123.52,123.52,122.17,122.87,7413.0
2024-04-16 10:00:00,122.65,123.11,122.59,123.06,3435.0,122.65,123.11,122.59,123.06,3435.0
2024-04-16 10:30:00,122.96,123.51,122.96,123.29,4490.0,122.96,123.51,122.96,123.29,4490.0
2024-04-16 11:00:00,123.44,123.53,123.26,123.36,3016.0,123.44,123.53,123.26,123.36,3016.0
2024-04-16 11:30:00,123.45,123.89,123.45,123.8,2935.0,123.45,123.89,123.45,123.8,2935.0
2024-04-16 12:00:00,123.76,123.98,123.6,123.88,3102.0,123.76,123.98,123.6,123.88,3102.0
2024-04-16 12:30:00,123.86,124.01,123.68,123.95,3634.0,123.86,124.01,123.68,123.95,3634.0
2024-04-16 13:00:00,123.86,124.09,123.73,123.8,3782.0,123.86,124.09,123.73,123.8,3782.0
2024-04-16 13:30:00,123.7,123.85,123.34,123.6,4228.0,123.7,123.85,123.34,123.6,4228.0
2024-04-16 14:00:00,123.51,124.19,123.26,123.42,5611.0,123.51,124.19,123.26,123.42,5611.0
2024-04-16 14:30:00,123.51,124.12,123.3,124.12,12744.0,123.51,124.12,123.3,124.12,12744.0
2024-04-16 15:00:00,124.06,124.06,123.78,123.91,3417.0,124.06,124.06,123.78,123.91,3417.0
2024-04-16 15:30:00,123.9,123.98,123.4,123.49,32102.0,123.9,123.98,123.4,123.49,32102.0
2024-04-17 09:30:00,124.25,124.84,123.68,124.7,11569.0,124.25,124.84,123.68,124.7,11569.0
2024-04-17 10:00:00,124.31,124.31,123.82,123.82,3500.0,124.31,124.31,123.82,123.82,3500.0
2024-04-17 10:30:00,123.76,123.93,123.34,123.39,4701.0,123.76,123.93,123.34,123.39,4701.0
2024-04-17 11:00:00,123.43,123.53,123.01,123.08,11655.0,123.43,123.53,123.01,123.08,11655.0
2024-04-17 11:30:00,122.85,123.06,122.78,122.91,3294.0,122.85,123.06,122.78,122.91,3294.0
2024-04-17 12:00:00,122.86,122.89,122.37,122.63,5890.0,122.86,122.89,122.37,122.63,5890.0
2024-04-17 12:30:00,122.55,122.56,122.03,122.11,5390.0,122.55,122.56,122.03,122.11,5390.0
2024-04-17 13:00:00,122.13,122.93,122.12,122.93,2820.0,122.13,122.93,122.12,122.93,2820.0
2024-04-17 13:30:00,123.07,123.07,122.79,122.96,4454.0,123.07,123.07,122.79,122.96,4454.0
2024-04-17 14:00:00,123.01,123.01,122.58,122.83,3135.0,123.01,123.01,122.58,122.83,3135.0
2024-04-17 14:30:00,122.87,123.11,122.62,122.71,3784.0,122.87,123.11,122.62,122.71,3784.0
2024-04-17 15:00:00,122.45,122.58,122.33,122.33,7469.0,122.45,122.58,122.33,122.33,7469.0
2024-04-17 15:30:00,122.37,122.63,121.92,121.96,38954.0,122.37,122.63,121.92,121.96,38954.0
2024-04-18 09:30:00,122.57,122.57,122.24,122.25,2483.0,122.57,122.57,122.24,122.25,2483.0
2024-04-18 10:00:00,122.01,122.75,121.95,122.75,1719.0,122.01,122.75,121.95,122.75,1719.0
2024-04-18 10:30:00,122.63,122.7,122.48,122.68,2233.0,122.63,122.7,122.48,122.68,2233.0
2024-04-18 11:00:00,122.57,122.84,122.49,122.65,5064.0,122.57,122.84,122.49,122.65,5064.0
2024-04-18 11:30:00,122.65,122.73,122.51,122.65,5863.0,122.65,122.73,122.51,122.65,5863.0
2024-04-18 12:00:00,122.65,122.76,122.5,122.63,4507.0,122.65,122.76,122.5,122.63,4507.0
2024-04-18 12:30:00,122.57,122.7,122.19,122.25,10783.0,122.57,122.7,122.19,122.25,10783.0
2024-04-18 13:00:00,122.25,122.31,121.94,122.26,8131.0,122.25,122.31,121.94,122.26,8131.0
2024-04-18 13:30:00,122.22,122.29,122.0,122.08,8340.0,122.22,122.29,122.0,122.08,8340.0
2024-04-18 14:00:00,122.09,122.34,121.93,122.08,8252.0,122.09,122.34,121.93,122.08,8252.0
2024-04-18 14:30:00,122.06,122.18,121.93,122.03,4210.0,122.06,122.18,121.93,122.03,4210.0
2024-04-18 15:00:00,122.07,122.37,122.05,122.32,12496.0,122.07,122.37,122.05,122.32,12496.0
2024-04-18 15:30:00,122.35,122.35,121.88,122.04,24746.0,122.35,122.35,121.88,122.04,24746.0
2024-04-19 09:30:00,121.46,122.42,121.46,122.42,4358.0,121.46,122.42,121.46,122.42,4358.0
2024-04-19 10:00:00,122.25,122.63,122.12,122.54,4848.0,122.25,122.63,122.12,122.54,4848.0
2024-04-19 10:30:00,122.89,122.89,122.45,122.45,2765.0,122.89,122.89,122.45,122.45,2765.0
2024-04-19 11:00:00,122.28,122.84,122.23,122.35,5426.0,122.28,122.84,122.23,122.35,5426.0
2024-04-19 11:30:00,122.3,122.39,121.96,122.01,5839.0,122.3,122.39,121.96,122.01,5839.0
2024-04-19 12:00:00,122.12,122.12,121.46,121.47,3504.0,122.12,122.12,121.46,121.47,3504.0
2024-04-19 12:30:00,121.45,121.72,121.42,121.65,4351.0,121.45,121.72,121.42,121.65,4351.0
2024-04-19 13:00:00,121.78,122.06,121.6,121.61,4819.0,121.78,122.06,121.6,121.61,4819.0
2024-04-19 13:30:00,121.62,121.87,121.58,121.59,2598.0,121.62,121.87,121.58,121.59,2598.0
2024-04-19 14:00:00,121.43,121.61,121.3,121.36,3621.0,121.43,121.61,121.3,121.36,3621.0
2024-04-19 14:30:00,121.28,121.49,121.01,121.09,6245.0,121.28,121.49,121.01,121.09,6245.0
2024-04-19 15:00:00,121.02,121.54,120.86,121.48,16954.0,121.02,121.54,120.86,121.48,16954.0
2024-04-19 15:30:00,121.48,121.93,121.23,121.75,37285.0,121.48,121.93,121.23,121.75,37285.0
2024-04-22 09:30:00,122.87,123.15,122.21,122.67,2127.0,122.87,123.15,122.21,122.67,2127.0
2024-04-22 10:00:00,122.69,123.06,122.69,123.06,2851.0,122.69,123.06,122.69,123.06,2851.0
2024-04-22 10:30:00,122.8,122.9,122.61,122.61,2122.0,122.8,122.9,122.61,122.61,2122.0
2024-04-22 11:00:00,122.49,122.64,122.44,122.46,2976.0,122.49,122.64,122.44,122.46,2976.0
2024-04-22 11:30:00,122.46,122.56,122.18,122.52,4762.0,122.46,122.56,122.18,122.52,4762.0
2024-04-22 12:00:00,122.58,122.86,122.54,122.77,3533.0,122.58,122.86,122.54,122.77,3533.0
2024-04-22 12:30:00,122.88,123.14,122.83,123.12,2992.0,122.88,123.14,122.83,123.12,2992.0
2024-04-22 13:00:00,123.2,123.39,123.09,123.37,3448.0,123.2,123.39,123.09,123.37,3448.0
2024-04-22 13:30:00,123.32,123.85,123.27,123.8,3045.0,123.32,123.85,123.27,123.8,3045.0
2024-04-22 14:00:00,123.71,124.0,123.7,123.96,3149.0,123.71,124.0,123.7,123.96,3149.0
2024-04-22 14:30:00,123.96,124.18,123.93,124.18,4128.0,123.96,124.18,123.93,124.18,4128.0
2024-04-22 15:00:00,124.15,124.44,124.05,124.11,14352.0,124.15,124.44,124.05,124.11,14352.0
2024-04-22 15:30:00,124.07,124.1,123.26,123.28,20566.0,124.07,124.1,123.26,123.28,20566.0
2024-04-23 09:30:00,123.01,124.71,123.01,124.44,6509.0,123.01,124.71,123.01,124.44,6509.0
2024-04-23 10:00:00,124.34,124.42,123.97,124.28,6696.0,124.34,124.42,123.97,124.28,6696.0
2024-04-23 10:30:00,124.46,124.49,123.92,124.41,10017.0,124.46,124.49,123.92,124.41,10017.0
2024-04-23 11:00:00,124.46,124.72,124.3,124.41,5889.0,124.46,124.72,124.3,124.41,5889.0
2024-04-23 11:30:00,124.62,124.62,124.3,124.36,3255.0,124.62,124.62,124.3,124.36,3255.0
2024-04-23 12:00:00,124.39,124.78,124.38,124.78,4456.0,124.39,124.78,124.38,124.78,4456.0
2024-04-23 12:30:00,124.63,124.74,124.55,124.63,2136.0,124.63,124.74,124.55,124.63,2136.0
2024-04-23 13:00:00,124.63,124.79,124.3,124.68,4485.0,124.63,124.79,124.3,124.68,4485.0
2024-04-23 13:30:00,124.7,125.21,124.61,125.1,4079.0,124.7,125.21,124.61,125.1,4079.0
2024-04-23 14:00:00,125.13,125.29,125.03,125.28,7369.0,125.13,125.29,125.03,125.28,7369.0
2024-04-23 14:30:00,125.28,125.7,125.26,125.55,5752.0,125.28,125.7,125.26,125.55,5752.0
2024-04-23 15:00:00,125.46,125.58,125.3,125.43,6326.0,125.46,125.58,125.3,125.43,6326.0
2024-04-23 15:30:00,125.41,125.52,124.87,125.06,44481.0,125.41,125.52,124.87,125.06,44481.0
2024-04-24 09:30:00,126.19,128.66,125.55,128.5,16392.0,126.19,128.66,125.55,128.5,16392.0
2024-04-24 10:00:00,128.45,128.63,127.71,128.09,13692.0,128.45,128.63,127.71,128.09,13692.0
2024-04-24 10:30:00,127.73,127.82,127.49,127.57,5677.0,127.73,127.82,127.49,127.57,5677.0
2024-04-24 11:00:00,127.61,127.61,127.02,127.27,4359.0,127.61,127.61,127.02,127.27,4359.0
2024-04-24 11:30:00,127.29,128.0,127.29,127.95,12967.0,127.29,128.0,127.29,127.95,12967.0
2024-04-24 12:00:00,127.89,127.89,127.56,127.63,4754.0,127.89,127.89,127.56,127.63,4754.0
2024-04-24 12:30:00,127.53,127.53,127.22,127.31,7448.0,127.53,127.53,127.22,127.31,7448.0
2024-04-24 13:00:00,127.31,127.44,127.19,127.44,2284.0,127.31,127.44,127.19,127.44,2284.0
2024-04-24 13:30:00,127.4,127.55,127.37,127.55,3416.0,127.4,127.55,127.37,127.55,3416.0
2024-04-24 14:00:00,127.58,127.61,127.37,127.38,2390.0,127.58,127.61,127.37,127.38,2390.0
2024-04-24 14:30:00,127.28,127.47,127.27,127.4,3003.0,127.28,127.47,127.27,127.4,3003.0
2024-04-24 15:00:00,127.34,127.48,127.24,127.45,4396.0,127.34,127.48,127.24,127.45,4396.0
2024-04-24 15:30:00,127.39,127.79,127.36,127.62,26255.0,127.39,127.79,127.36,127.62,26255.0
2024-04-25 09:30:00,127.13,127.19,126.4,127.16,3340.0,127.13,127.19,126.4,127.16,3340.0
2024-04-25 10:00:00,127.09,128.2,127.02,128.19,6024.0,127.09,128.2,127.02,128.19,6024.0
2024-04-25 10:30:00,128.09,128.43,128.0,128.4,5603.0,128.09,128.43,128.0,128.4,5603.0
2024-04-25 11:00:00,128.41,128.43,127.8,128.13,10542.0,128.41,128.43,127.8,128.13,10542.0
2024-04-25 11:30:00,128.09,128.25,127.75,128.06,8251.0,128.09,128.25,127.75,128.06,8251.0
2024-04-25 12:00:00,128.16,128.34,127.89,128.16,4810.0,128.16,128.34,127.89,128.16,4810.0
2024-04-25 12:30:00,128.04,128.54,128.03,128.49,5838.0,128.04,128.54,128.03,128.49,5838.0
2024-04-25 13:00:00,128.54,128.55,128.15,128.31,3237.0,128.54,128.55,128.15,128.31,3237.0
2024-04-25 13:30:00,128.19,128.37,128.12,128.37,13886.0,128.19,128.37,128.12,128.37,13886.0
2024-04-25 14:00:00,128.38,128.62,127.88,127.88,4833.0,128.38,128.62,127.88,127.88,4833.0
2024-04-25 14:30:00,128.01,128.26,127.82,128.25,4542.0,128.01,128.26,127.82,128.25,4542.0
2024-04-25 15:00:00,128.11,128.49,128.11,128.33,9378.0,128.11,128.49,128.11,128.33,9378.0
2024-04-25 15:30:00,128.3,128.35,127.8,127.81,26381.0,128.3,128.35,127.8,127.81,26381.0
2024-04-26 09:30:00,127.83,128.71,127.19,128.28,6794.0,127.83,128.71,127.19,128.28,6794.0
2024-04-26 10:00:00,128.46,129.01,128.28,128.53,18893.0,128.46,129.01,128.28,128.53,18893.0
2024-04-26 10:30:00,128.46,128.59,127.95,128.25,11882.0,128.46,128.59,127.95,128.25,11882.0
2024-04-26 11:00:00,128.33,128.59,128.13,128.45,17039.0,128.33,128.59,128.13,128.45,17039.0
2024-04-26 11:30:00,128.5,128.5,128.12,128.42,10717.0,128.5,128.5,128.12,128.42,10717.0
2024-04-26 12:00:00,128.47,128.51,128.31,128.39,3860.0,128.47,128.51,128.31,128.39,3860.0
2024-04-26 12:30:00,128.39,128.5,128.01,128.02,5413.0,128.39,128.5,128.01,128.02,5413.0
2024-04-26 13:00:00,128.15,128.85,128.15,128.82,8210.0,128.15,128.85,128.15,128.82,8210.0
2024-04-26 13:30:00,128.71,128.78,128.48,128.62,10413.0,128.71,128.78,128.48,128.62,10413.0
2024-04-26 14:00:00,128.58,128.58,128.38,128.5,5587.0,128.58,128.58,128.38,128.5,5587.0
2024-04-26 14:30:00,128.5,128.74,128.4,128.74,11808.0,128.5,128.74,128.4,128.74,11808.0
2024-04-26 15:00:00,128.71,128.99,128.4,128.59,16057.0,128.71,128.99,128.4,128.59,16057.0
2024-04-26 15:30:00,128.55,128.92,128.21,128.6,95087.0,128.55,128.92,128.21,128.6,95087.0
2024-04-29 09:30:00,128.83,129.84,128.83,129.1,33077.0,128.83,129.84,128.83,129.1,33077.0
2024-04-29 10:00:00,129.37,129.37,128.63,128.74,4735.0,129.37,129.37,128.63,128.74,4735.0
2024-04-29 10:30:00,128.56,129.31,128.48,129.12,12167.0,128.56,129.31,128.48,129.12,12167.0
2024-04-29 11:00:00,129.09,129.76,128.99,129.53,8138.0,129.09,129.76,128.99,129.53,8138.0
2024-04-29 11:30:00,129.62,129.75,129.45,129.56,9365.0,129.62,129.75,129.45,129.56,9365.0
2024-04-29 12:00:00,129.56,129.56,129.19,129.53,7933.0,129.56,129.56,129.19,129.53,7933.0
2024-04-29 12:30:00,129.53,129.57,128.96,129.14,6918.0,129.53,129.57,128.96,129.14,6918.0
2024-04-29 13:00:00,129.06,129.11,128.89,129.08,6446.0,129.06,129.11,128.89,129.08,6446.0
2024-04-29 13:30:00,129.1,129.46,129.1,129.45,4201.0,129.1,129.46,129.1,129.45,4201.0
2024-04-29 14:00:00,129.47,129.47,129.22,129.3,4479.0,129.47,129.47,129.22,129.3,4479.0
2024-04-29 14:30:00,129.01,129.13,128.86,129.05,4399.0,129.01,129.13,128.86,129.05,4399.0
2024-04-29 15:00:00,129.05,129.07,128.41,128.83,12275.0,129.05,129.07,128.41,128.83,12275.0
2024-04-29 15:30:00,128.9,129.09,128.61,128.76,67727.0,128.9,129.09,128.61,128.76,67727.0
2024-04-30 09:30:00,127.89,129.04,127.89,128.77,5038.0,127.89,129.04,127.89,128.77,5038.0
2024-04-30 10:00:00,129.06,129.06,128.27,128.4,4932.0,129.06,129.06,128.27,128.4,4932.0
2024-04-30 10:30:00,128.41,128.72,128.11,128.16,7255.0,128.41,128.72,128.11,128.16,7255.0
2024-04-30 11:00:00,128.16,128.16,127.64,127.74,3942.0,128.16,128.16,127.64,127.74,3942.0
2024-04-30 11:30:00,127.63,127.67,127.19,127.67,4907.0,127.63,127.67,127.19,127.67,4907.0
2024-04-30 12:00:00,127.59,127.8,127.44,127.52,3617.0,127.59,127.8,127.44,127.52,3617.0
2024-04-30 12:30:00,127.52,127.56,127.23,127.51,3161.0,127.52,127.56,127.23,127.51,3161.0
2024-04-30 13:00:00,127.46,127.65,127.32,127.6,3747.0,127.46,127.65,127.32,127.6,3747.0
2024-04-30 13:30:00,127.54,127.91,127.54,127.81,5643.0,127.54,127.91,127.54,127.81,5643.0
2024-04-30 14:00:00,127.84,128.13,127.7,127.77,25093.0,127.84,128.13,127.7,127.77,25093.0
2024-04-30 14:30:00,127.68,127.97,127.51,127.73,7680.0,127.68,127.97,127.51,127.73,7680.0
2024-04-30 15:00:00,127.68,128.32,127.68,128.1,22496.0,127.68,128.32,127.68,128.1,22496.0
2024-04-30 15:30:00,128.05,128.08,127.28,127.73,99283.0,128.05,128.08,127.28,127.73,99283.0
2024-05-01 09:30:00,125.46,126.57,124.6,126.0,10706.0,125.46,126.57,124.6,126.0,10706.0
2024-05-01 10:00:00,125.8,125.82,124.46,124.56,25277.0,125.8,125.82,124.46,124.56,25277.0
2024-05-01 10:30:00,124.74,125.8,124.68,125.63,15706.0,124.74,125.8,124.68,125.63,15706.0
2024-05-01 11:00:00,125.59,125.59,124.93,125.1,14041.0,125.59,125.59,124.93,125.1,14041.0
2024-05-01 11:30:00,125.06,125.23,124.73,124.87,17322.0,125.06,125.23,124.73,124.87,17322.0
2024-05-01 12:00:00,124.85,125.86,124.84,125.52,11493.0,124.85,125.86,124.84,125.52,11493.0
2024-05-01 12:30:00,125.48,125.61,124.88,124.94,10888.0,125.48,125.61,124.88,124.94,10888.0
2024-05-01 13:00:00,124.81,125.45,124.81,125.43,6662.0,124.81,125.45,124.81,125.43,6662.0
2024-05-01 13:30:00,125.27,125.39,124.57,125.22,25123.0,125.27,125.39,124.57,125.22,25123.0
2024-05-01 14:00:00,125.31,125.86,125.18,125.86,12393.0,125.31,125.86,125.18,125.86,12393.0
2024-05-01 14:30:00,125.73,127.49,125.0,127.04,58600.0,125.73,127.49,125.0,127.04,58600.0
2024-05-01 15:00:00,127.03,127.1,126.26,126.61,18289.0,127.03,127.1,126.26,126.61,18289.0
2024-05-01 15:30:00,126.59,126.6,124.71,124.91,93124.0,126.59,126.6,124.71,124.91,93124.0
2024-05-02 09:30:00,123.25,123.25,119.06,120.32,32224.0,123.25,123.25,119.06,120.32,32224.0
2024-05-02 10:00:00,119.82,120.63,119.19,120.17,21871.0,119.82,120.63,119.19,120.17,21871.0
2024-05-02 10:30:00,120.23,122.25,120.22,122.25,39307.0,120.23,122.25,120.22,122.25,39307.0
2024-05-02 11:00:00,122.42,122.61,121.87,122.15,12435.0,122.42,122.61,121.87,122.15,12435.0
2024-05-02 11:30:00,122.13,122.39,121.38,122.09,13907.0,122.13,122.39,121.38,122.09,13907.0
2024-05-02 12:00:00,121.98,121.98,120.97,121.33,18235.0,121.98,121.98,120.97,121.33,18235.0
2024-05-02 12:30:00,121.27,122.28,120.89,122.28,14261.0,121.27,122.28,120.89,122.28,14261.0
2024-05-02 13:00:00,122.2,122.2,121.61,121.95,11383.0,122.2,122.2,121.61,121.95,11383.0
2024-05-02 13:30:00,121.92,122.64,121.47,122.47,103194.0,121.92,122.64,121.47,122.47,103194.0
2024-05-02 14:00:00,122.36,122.72,122.21,122.37,10271.0,122.36,122.72,122.21,122.37,10271.0
2024-05-02 14:30:00,122.31,122.56,122.11,122.17,13412.0,122.31,122.56,122.11,122.17,13412.0
2024-05-02 15:00:00,122.1,122.42,121.95,122.17,25243.0,122.1,122.42,121.95,122.17,25243.0
2024-05-02 15:30:00,122.17,122.94,121.79,122.69,146839.0,122.17,122.94,121.79,122.69,146839.0
2024-05-03 09:30:00,123.32,124.5,122.8,124.41,5919.0,123.32,124.5,122.8,124.41,5919.0
2024-05-03 10:00:00,125.14,125.14,122.56,122.62,6388.0,125.14,125.14,122.56,122.62,6388.0
2024-05-03 10:30:00,122.73,122.79,121.36,121.36,26604.0,122.73,122.79,121.36,121.36,26604.0
2024-05-03 11:00:00,121.35,121.88,121.27,121.53,11361.0,121.35,121.88,121.27,121.53,11361.0
2024-05-03 11:30:00,121.59,122.5,121.59,122.5,21865.0,121.59,122.5,121.59,122.5,21865.0
2024-05-03 12:00:00,122.46,123.82,122.42,123.11,20144.0,122.46,123.82,122.42,123.11,20144.0
2024-05-03 12:30:00,123.11,123.64,122.95,123.2,9682.0,123.11,123.64,122.95,123.2,9682.0
2024-05-03 13:00:00,123.06,123.18,122.79,123.04,11588.0,123.06,123.18,122.79,123.04,11588.0
2024-05-03 13:30:00,122.95,123.22,122.95,122.99,5269.0,122.95,123.22,122.95,122.99,5269.0
2024-05-03 14:00:00,123.0,123.59,122.87,122.99,12786.0,123.0,123.59,122.87,122.99,12786.0
2024-05-03 14:30:00,123.0,123.18,122.8,123.0,12831.0,123.0,123.18,122.8,123.0,12831.0
2024-05-03 15:00:00,123.0,123.73,122.94,123.7,20789.0,123.0,123.73,122.94,123.7,20789.0
2024-05-03 15:30:00,123.7,125.13,123.61,124.94,90542.0,123.7,125.13,123.61,124.94,90542.0
2024-05-06 09:30:00,125.84,127.71,125.84,127.71,7869.0,125.84,127.71,125.84,127.71,7869.0
2024-05-06 10:00:00,127.84,127.94,127.38,127.72,17752.0,127.84,127.94,127.38,127.72,17752.0
2024-05-06 10:30:00,127.61,127.85,127.15,127.27,17242.0,127.61,127.85,127.15,127.27,17242.0
2024-05-06 11:00:00,127.08,127.08,126.52,126.84,10147.0,127.08,127.08,126.52,126.84,10147.0
2024-05-06 11:30:00,126.9,127.11,126.72,127.01,11794.0,126.9,127.11,126.72,127.01,11794.0
2024-05-06 12:00:00,126.98,127.25,125.91,126.04,18619.0,126.98,127.25,125.91,126.04,18619.0
2024-05-06 12:30:00,126.16,126.36,125.75,125.81,17642.0,126.16,126.36,125.75,125.81,17642.0
2024-05-06 13:00:00,125.88,126.07,125.74,125.81,13380.0,125.88,126.07,125.74,125.81,13380.0
2024-05-06 13:30:00,125.75,126.39,125.72,126.34,17068.0,125.75,126.39,125.72,126.34,17068.0
2024-05-06 14:00:00,126.35,126.7,126.19,126.7,13140.0,126.35,126.7,126.19,126.7,13140.0
2024-05-06 14:30:00,126.72,126.82,126.6,126.6,13841.0,126.72,126.82,126.6,126.6,13841.0
2024-05-06 15:00:00,126.56,126.78,126.29,126.78,32522.0,126.56,126.78,126.29,126.78,32522.0
2024-05-06 15:30:00,126.78,127.38,126.76,127.15,99384.0,126.78,127.38,126.76,127.15,99384.0
2024-05-07 09:30:00,127.48,128.73,127.34,127.94,14194.0,127.48,128.73,127.34,127.94,14194.0
2024-05-07 10:00:00,128.09,128.2,127.51,128.15,11854.0,128.09,128.2,127.51,128.15,11854.0
2024-05-07 10:30:00,128.17,128.48,127.98,128.09,18008.0,128.17,128.48,127.98,128.09,18008.0
2024-05-07 11:00:00,128.05,128.25,127.74,127.92,21804.0,128.05,128.25,127.74,127.92,21804.0
2024-05-07 11:30:00,127.8,128.17,127.8,128.1,8266.0,127.8,128.17,127.8,128.1,8266.0
2024-05-07 12:00:00,128.04,128.37,127.94,128.27,8936.0,128.04,128.37,127.94,128.27,8936.0
2024-05-07 12:30:00,128.25,128.28,127.89,128.0,6004.0,128.25,128.28,127.89,128.0,6004.0
2024-05-07 13:00:00,128.02,128.18,127.95,128.03,4634.0,128.02,128.18,127.95,128.03,4634.0
2024-05-07 13:30:00,128.09,128.1,127.87,127.88,5204.0,128.09,128.1,127.87,127.88,5204.0
2024-05-07 14:00:00,127.91,128.12,127.85,128.01,14678.0,127.91,128.12,127.85,128.01,14678.0
2024-05-07 14:30:00,128.0,128.08,127.83,127.92,8727.0,128.0,128.08,127.83,127.92,8727.0
2024-05-07 15:00:00,127.84,127.95,127.5,127.76,11560.0,127.84,127.95,127.5,127.76,11560.0
2024-05-07 15:30:00,127.76,127.76,127.0,127.02,53058.0,127.76,127.76,127.0,127.02,53058.0
2024-05-08 09:30:00,126.75,127.05,126.65,126.88,5557.0,126.75,127.05,126.65,126.88,5557.0
2024-05-08 10:00:00,126.85,127.64,126.84,127.61,2869.0,126.85,127.64,126.84,127.61,2869.0
2024-05-08 10:30:00,127.88,128.0,127.69,127.96,4182.0,127.88,128.0,127.69,127.96,4182.0
2024-05-08 11:00:00,127.99,128.02,127.75,127.99,2201.0,127.99,128.02,127.75,127.99,2201.0
2024-05-08 11:30:00,127.91,128.2,127.84,127.84,3183.0,127.91,128.2,127.84,127.84,3183.0
2024-05-08 12:00:00,127.83,127.91,127.63,127.77,3466.0,127.83,127.91,127.63,127.77,3466.0
2024-05-08 12:30:00,127.68,128.01,127.47,127.86,3262.0,127.68,128.01,127.47,127.86,3262.0
2024-05-08 13:00:00,127.82,128.07,127.77,127.78,3773.0,127.82,128.07,127.77,127.78,3773.0
2024-05-08 13:30:00,127.81,127.89,127.67,127.71,3180.0,127.81,127.89,127.67,127.71,3180.0
2024-05-08 14:00:00,127.78,127.98,127.65,127.98,3252.0,127.78,127.98,127.65,127.98,3252.0
2024-05-08 14:30:00,128.03,128.1,127.82,127.84,5938.0,128.03,128.1,127.82,127.84,5938.0
2024-05-08 15:00:00,127.82,127.85,127.28,127.46,8128.0,127.82,127.85,127.28,127.46,8128.0
2024-05-08 15:30:00,127.49,127.75,127.3,127.54,49147.0,127.49,127.75,127.3,127.54,49147.0
2024-05-09 09:30:00,127.76,127.76,126.48,126.72,11882.0,127.76,127.76,126.48,126.72,11882.0
2024-05-09 10:00:00,126.82,126.82,126.09,126.09,11275.0,126.82,126.82,126.09,126.09,11275.0
2024-05-09 10:30:00,126.13,126.14,125.61,126.01,17425.0,126.13,126.14,125.61,126.01,17425.0
2024-05-09 11:00:00,126.0,126.04,125.48,125.76,12414.0,126.0,126.04,125.48,125.76,12414.0
2024-05-09 11:30:00,125.76,126.0,125.74,125.8,6061.0,125.76,126.0,125.74,125.8,6061.0
2024-05-09 12:00:00,125.8,126.02,125.64,126.02,6755.0,125.8,126.02,125.64,126.02,6755.0
2024-05-09 12:30:00,125.96,126.04,125.7,125.7,6012.0,125.96,126.04,125.7,125.7,6012.0
2024-05-09 13:00:00,125.53,125.72,125.21,125.55,6705.0,125.53,125.72,125.21,125.55,6705.0
2024-05-09 13:30:00,125.55,125.57,125.04,125.04,5800.0,125.55,125.57,125.04,125.04,5800.0
2024-05-09 14:00:00,125.14,125.19,124.99,125.15,10055.0,125.14,125.19,124.99,125.15,10055.0
2024-05-09 14:30:00,125.23,125.75,125.15,125.58,7500.0,125.23,125.75,125.15,125.58,7500.0
2024-05-09 15:00:00,125.56,125.8,125.11,125.71,39611.0,125.56,125.8,125.11,125.71,39611.0
2024-05-09 15:30:00,125.7,125.92,125.32,125.55,77442.0,125.7,125.92,125.32,125.55,77442.0
2024-05-10 09:30:00,125.86,126.63,125.84,126.41,3793.0,125.86,126.63,125.84,126.41,3793.0
2024-05-10 10:00:00,126.07,126.33,125.73,126.17,58887.0,126.07,126.33,125.73,126.17,58887.0
2024-05-10 10:30:00,126.12,126.69,125.8,126.06,4437.0,126.12,126.69,125.8,126.06,4437.0
2024-05-10 11:00:00,126.25,126.3,125.85,126.07,5058.0,126.25,126.3,125.85,126.07,5058.0
2024-05-10 11:30:00,126.15,126.33,125.88,126.03,7754.0,126.15,126.33,125.88,126.03,7754.0
2024-05-10 12:00:00,126.1,126.23,125.92,126.01,3601.0,126.1,126.23,125.92,126.01,3601.0
2024-05-10 12:30:00,126.05,126.23,125.94,125.96,8862.0,126.05,126.23,125.94,125.96,8862.0
2024-05-10 13:00:00,125.94,125.94,125.67,125.8,4936.0,125.94,125.94,125.67,125.8,4936.0
2024-05-10 13:30:00,125.9,126.12,125.78,126.1,10487.0,125.9,126.12,125.78,126.1,10487.0
2024-05-10 14:00:00,126.11,126.3,126.0,126.12,8356.0,126.11,126.3,126.0,126.12,8356.0
2024-05-10 14:30:00,126.08,126.21,125.99,126.07,9500.0,126.08,126.21,125.99,126.07,9500.0
2024-05-10 15:00:00,126.27,126.53,126.26,126.32,13341.0,126.27,126.53,126.26,126.32,13341.0
2024-05-10 15:30:00,126.43,126.58,126.29,126.33,52911.0,126.43,126.58,126.29,126.33,52911.0
2024-05-13 09:30:00,127.22,127.83,127.22,127.77,7997.0,127.22,127.83,127.22,127.77,7997.0
2024-05-13 10:00:00,128.12,128.37,128.1,128.1,3987.0,128.12,128.37,128.1,128.1,3987.0
2024-05-13 10:30:00,128.16,128.78,127.72,128.58,7164.0,128.16,128.78,127.72,128.58,7164.0
2024-05-13 11:00:00,128.4,128.55,128.22,128.22,3332.0,128.4,128.55,128.22,128.22,3332.0
2024-05-13 11:30:00,128.15,128.27,127.88,128.06,4336.0,128.15,128.27,127.88,128.06,4336.0
2024-05-13 12:00:00,128.2,128.2,127.5,127.58,3465.0,128.2,128.2,127.5,127.58,3465.0
2024-05-13 12:30:00,127.59,127.74,127.53,127.63,3252.0,127.59,127.74,127.53,127.63,3252.0
2024-05-13 13:00:00,127.54,127.78,127.39,127.61,5488.0,127.54,127.78,127.39,127.61,5488.0
2024-05-13 13:30:00,127.6,127.7,127.46,127.59,4994.0,127.6,127.7,127.46,127.59,4994.0
2024-05-13 14:00:00,127.56,127.96,127.47,127.96,7679.0,127.56,127.96,127.47,127.96,7679.0
2024-05-13 14:30:00,127.91,128.08,127.86,127.96,11713.0,127.91,128.08,127.86,127.96,11713.0
2024-05-13 15:00:00,127.91,128.42,127.74,128.29,10803.0,127.91,128.42,127.74,128.29,10803.0
2024-05-13 15:30:00,128.27,128.66,127.95,128.66,80982.0,128.27,128.66,127.95,128.66,80982.0
2024-05-14 09:30:00,129.29,129.29,128.0,128.36,8871.0,129.29,129.29,128.0,128.36,8871.0
2024-05-14 10:00:00,128.35,128.35,127.46,128.13,7148.0,128.35,128.35,127.46,128.13,7148.0
2024-05-14 10:30:00,128.03,128.23,127.66,128.11,9872.0,128.03,128.23,127.66,128.11,9872.0
2024-05-14 11:00:00,128.12,128.74,128.1,128.74,8704.0,128.12,128.74,128.1,128.74,8704.0
2024-05-14 11:30:00,128.74,129.07,128.73,129.01,10419.0,128.74,129.07,128.73,129.01,10419.0
2024-05-14 12:00:00,128.97,129.38,128.97,129.33,8921.0,128.97,129.38,128.97,129.33,8921.0
2024-05-14 12:30:00,129.33,129.45,129.19,129.32,9272.0,129.33,129.45,129.19,129.32,9272.0
2024-05-14 13:00:00,129.39,129.43,128.9,128.91,7159.0,129.39,129.43,128.9,128.91,7159.0
2024-05-14 13:30:00,128.97,129.29,128.89,129.28,9226.0,128.97,129.29,128.89,129.28,9226.0
2024-05-14 14:00:00,129.28,129.31,129.03,129.1,8649.0,129.28,129.31,129.03,129.1,8649.0
2024-05-14 14:30:00,129.08,129.28,129.02,129.16,8089.0,129.08,129.28,129.02,129.16,8089.0
2024-05-14 15:00:00,129.2,129.4,128.81,128.91,13158.0,129.2,129.4,128.81,128.91,13158.0
2024-05-14 15:30:00,128.88,129.35,128.82,128.99,65469.0,128.88,129.35,128.82,128.99,65469.0
2024-05-15 09:30:00,129.68,129.68,129.16,129.57,2816.0,129.68,129.68,129.16,129.57,2816.0
2024-05-15 10:00:00,129.19,130.3,129.19,130.3,19674.0,129.19,130.3,129.19,130.3,19674.0
2024-05-15 10:30:00,130.24,130.35,129.71,129.72,7050.0,130.24,130.35,129.71,129.72,7050.0
2024-05-15 11:00:00,129.71,129.86,129.57,129.8,5757.0,129.71,129.86,129.57,129.8,5757.0
2024-05-15 11:30:00,129.8,130.11,129.7,129.99,9937.0,129.8,130.11,129.7,129.99,9937.0
2024-05-15 12:00:00,129.97,130.15,129.88,130.15,2955.0,129.97,130.15,129.88,130.15,2955.0
2024-05-15 12:30:00,130.15,130.37,130.09,130.37,6284.0,130.15,130.37,130.09,130.37,6284.0
2024-05-15 13:00:00,130.31,130.33,130.05,130.06,5213.0,130.31,130.33,130.05,130.06,5213.0
2024-05-15 13:30:00,129.96,130.08,129.54,129.56,6118.0,129.96,130.08,129.54,129.56,6118.0
2024-05-15 14:00:00,129.66,129.66,129.02,129.36,2510.0,129.66,129.66,129.02,129.36,2510.0
2024-05-15 14:30:00,129.35,129.77,129.08,129.71,8902.0,129.35,129.77,129.08,129.71,8902.0
2024-05-15 15:00:00,129.71,130.14,129.65,130.06,18386.0,129.71,130.14,129.65,130.06,18386.0
2024-05-15 15:30:00,130.17,130.44,129.92,129.99,61060.0,130.17,130.44,129.92,129.99,61060.0
2024-05-16 09:30:00,129.98,130.44,129.53,129.92,11868.0,129.98,130.44,129.53,129.92,11868.0
2024-05-16 10:00:00,129.89,130.22,129.53,129.88,3925.0,129.89,130.22,129.53,129.88,3925.0
2024-05-16 10:30:00,130.12,130.65,130.02,130.54,1989.0,130.12,130.65,130.02,130.54,1989.0
2024-05-16 11:00:00,130.53,130.76,130.39,130.61,5129.0,130.53,130.76,130.39,130.61,5129.0
2024-05-16 11:30:00,130.75,131.0,130.64,130.81,2877.0,130.75,131.0,130.64,130.81,2877.0
2024-05-16 12:00:00,130.56,130.8,130.47,130.64,4412.0,130.56,130.8,130.47,130.64,4412.0
2024-05-16 12:30:00,130.63,130.63,130.23,130.29,2479.0,130.63,130.63,130.23,130.29,2479.0
2024-05-16 13:00:00,130.29,130.49,130.16,130.16,3615.0,130.29,130.49,130.16,130.16,3615.0
2024-05-16 13:30:00,130.11,130.5,130.1,130.5,5466.0,130.11,130.5,130.1,130.5,5466.0
2024-05-16 14:00:00,130.45,130.54,130.17,130.33,7688.0,130.45,130.54,130.17,130.33,7688.0
2024-05-16 14:30:00,130.31,130.98,130.31,130.81,10718.0,130.31,130.98,130.31,130.81,10718.0
2024-05-16 15:00:00,130.75,130.95,130.59,130.59,11006.0,130.75,130.95,130.59,130.59,11006.0
2024-05-16 15:30:00,130.61,130.68,129.66,129.71,40976.0,130.61,130.68,129.66,129.71,40976.0
2024-05-17 09:30:00,130.03,130.03,129.52,129.97,2982.0,130.03,130.03,129.52,129.97,2982.0
2024-05-17 10:00:00,129.96,131.36,129.96,131.16,23052.0,129.96,131.36,129.96,131.16,23052.0
2024-05-17 10:30:00,131.12,131.19,130.79,131.05,8845.0,131.12,131.19,130.79,131.05,8845.0
2024-05-17 11:00:00,130.97,130.97,130.45,130.52,7646.0,130.97,130.97,130.45,130.52,7646.0
2024-05-17 11:30:00,130.46,130.95,130.46,130.92,7480.0,130.46,130.95,130.46,130.92,7480.0
2024-05-17 12:00:00,130.92,130.92,130.64,130.68,5101.0,130.92,130.92,130.64,130.68,5101.0
2024-05-17 12:30:00,130.75,131.62,130.75,131.62,14131.0,130.75,131.62,130.75,131.62,14131.0
2024-05-17 13:00:00,131.61,131.62,131.28,131.51,5164.0,131.61,131.62,131.28,131.51,5164.0
2024-05-17 13:30:00,131.55,131.65,131.4,131.52,10095.0,131.55,131.65,131.4,131.52,10095.0
2024-05-17 14:00:00,131.57,131.57,130.96,131.17,7069.0,131.57,131.57,130.96,131.17,7069.0
2024-05-17 14:30:00,131.21,131.63,131.02,131.63,6961.0,131.21,131.63,131.02,131.63,6961.0
2024-05-17 15:00:00,131.56,131.74,131.44,131.44,10581.0,131.56,131.74,131.44,131.44,10581.0
2024-05-17 15:30:00,131.51,131.7,131.37,131.53,64360.0,131.51,131.7,131.37,131.53,64360.0
2024-05-20 09:30:00,132.33,132.49,132.11,132.29,2703.0,132.33,132.49,132.11,132.29,2703.0
2024-05-20 10:00:00,132.27,132.53,132.11,132.22,4450.0,132.27,132.53,132.11,132.22,4450.0
2024-05-20 10:30:00,132.12,132.28,131.79,131.88,2619.0,132.12,132.28,131.79,131.88,2619.0
2024-05-20 11:00:00,131.88,132.3,131.78,131.84,7123.0,131.88,132.3,131.78,131.84,7123.0
2024-05-20 11:30:00,131.84,132.28,131.83,132.19,12556.0,131.84,132.28,131.83,132.19,12556.0
2024-05-20 12:00:00,132.28,132.46,132.13,132.4,7056.0,132.28,132.46,132.13,132.4,7056.0
2024-05-20 12:30:00,132.24,132.7,132.23,132.69,10606.0,132.24,132.7,132.23,132.69,10606.0
2024-05-20 13:00:00,132.36,132.63,132.36,132.5,9778.0,132.36,132.63,132.36,132.5,9778.0
2024-05-20 13:30:00,132.5,132.57,132.26,132.28,8743.0,132.5,132.57,132.26,132.28,8743.0
2024-05-20 14:00:00,132.44,132.67,132.39,132.58,17517.0,132.44,132.67,132.39,132.58,17517.0
2024-05-20 14:30:00,132.59,132.85,132.46,132.77,7585.0,132.59,132.85,132.46,132.77,7585.0
2024-05-20 15:00:00,132.83,133.32,132.76,132.99,13834.0,132.83,133.32,132.76,132.99,13834.0
2024-05-20 15:30:00,132.94,133.44,132.79,132.94,86127.0,132.94,133.44,132.79,132.94,86127.0
2024-05-21 09:30:00,131.71,131.97,131.22,131.37,15859.0,131.71,131.97,131.22,131.37,15859.0
2024-05-21 10:00:00,131.37,131.93,131.33,131.87,8627.0,131.37,131.93,131.33,131.87,8627.0
2024-05-21 10:30:00,131.87,132.19,131.84,131.99,4237.0,131.87,132.19,131.84,131.99,4237.0
2024-05-21 11:00:00,132.05,132.17,131.85,131.91,3912.0,132.05,132.17,131.85,131.91,3912.0
2024-05-21 11:30:00,131.9,131.9,131.51,131.79,5115.0,131.9,131.9,131.51,131.79,5115.0
2024-05-21 12:00:00,131.8,131.83,131.44,131.61,3803.0,131.8,131.83,131.44,131.61,3803.0
2024-05-21 12:30:00,131.64,132.25,131.63,132.09,4957.0,131.64,132.25,131.63,132.09,4957.0
2024-05-21 13:00:00,132.07,132.15,131.71,131.8,2218.0,132.07,132.15,131.71,131.8,2218.0
2024-05-21 13:30:00,131.8,131.8,131.47,131.61,7502.0,131.8,131.8,131.47,131.61,7502.0
2024-05-21 14:00:00,131.61,131.85,131.57,131.85,7880.0,131.61,131.85,131.57,131.85,7880.0
2024-05-21 14:30:00,131.93,131.93,131.47,131.58,7769.0,131.93,131.93,131.47,131.58,7769.0
2024-05-21 15:00:00,131.58,131.76,131.44,131.59,11696.0,131.58,131.76,131.44,131.59,11696.0
2024-05-21 15:30:00,131.58,132.07,131.5,132.07,53508.0,131.58,132.07,131.5,132.07,53508.0
2024-05-22 09:30:00,132.13,132.93,132.13,132.84,50253.0,132.13,132.93,132.13,132.84,50253.0
2024-05-22 10:00:00,132.85,133.15,132.43,132.43,6760.0,132.85,133.15,132.43,132.43,6760.0
2024-05-22 10:30:00,132.07,132.98,131.89,132.98,8732.0,132.07,132.98,131.89,132.98,8732.0
2024-05-22 11:00:00,132.9,133.0,132.56,132.56,5208.0,132.9,133.0,132.56,132.56,5208.0
2024-05-22 11:30:00,132.62,133.1,132.56,132.99,27685.0,132.62,133.1,132.56,132.99,27685.0
2024-05-22 12:00:00,133.1,133.6,133.1,133.6,5560.0,133.1,133.6,133.1,133.6,5560.0
2024-05-22 12:30:00,133.56,133.56,133.32,133.4,10065.0,133.56,133.56,133.32,133.4,10065.0
2024-05-22 13:00:00,133.41,133.5,133.2,133.4,30896.0,133.41,133.5,133.2,133.4,30896.0
2024-05-22 13:30:00,133.3,133.42,132.8,133.24,6788.0,133.3,133.42,132.8,133.24,6788.0
2024-05-22 14:00:00,133.06,133.07,132.23,132.24,14727.0,133.06,133.07,132.23,132.24,14727.0
2024-05-22 14:30:00,132.17,132.88,132.14,132.69,8335.0,132.17,132.88,132.14,132.69,8335.0
2024-05-22 15:00:00,132.7,132.93,132.5,132.87,8558.0,132.7,132.93,132.5,132.87,8558.0
2024-05-22 15:30:00,132.88,133.64,132.87,133.64,30651.0,132.88,133.64,132.87,133.64,30651.0
2024-05-23 09:30:00,134.39,134.39,132.95,132.95,5196.0,134.39,134.39,132.95,132.95,5196.0
2024-05-23 10:00:00,133.12,133.16,131.56,131.56,9740.0,133.12,133.16,131.56,131.56,9740.0
2024-05-23 10:30:00,131.78,131.85,131.28,131.34,1896.0,131.78,131.85,131.28,131.34,1896.0
2024-05-23 11:00:00,131.21,131.74,131.21,131.74,6339.0,131.21,131.74,131.21,131.74,6339.0
2024-05-23 11:30:00,131.62,131.98,131.61,131.97,2541.0,131.62,131.98,131.61,131.97,2541.0
2024-05-23 12:00:00,132.03,132.03,131.65,132.02,4020.0,132.03,132.03,131.65,132.02,4020.0
2024-05-23 12:30:00,132.11,132.25,131.63,131.75,2711.0,132.11,132.25,131.63,131.75,2711.0
2024-05-23 13:00:00,131.62,131.69,131.34,131.34,2141.0,131.62,131.69,131.34,131.34,2141.0
2024-05-23 13:30:00,131.49,131.56,130.7,131.03,6384.0,131.49,131.56,130.7,131.03,6384.0
2024-05-23 14:00:00,130.81,130.98,130.57,130.71,8833.0,130.81,130.98,130.57,130.71,8833.0
2024-05-23 14:30:00,130.75,130.97,130.75,130.89,1794.0,130.75,130.97,130.75,130.89,1794.0
2024-05-23 15:00:00,130.84,130.96,130.71,130.74,3689.0,130.84,130.96,130.71,130.74,3689.0
2024-05-23 15:30:00,130.86,130.87,130.33,130.39,26027.0,130.86,130.87,130.33,130.39,26027.0
2024-05-24 09:30:00,131.21,131.21,130.69,130.69,1799.0,131.21,131.21,130.69,130.69,1799.0
2024-05-24 10:00:00,130.77,131.28,130.63,130.66,2878.0,130.77,131.28,130.63,130.66,2878.0
2024-05-24 10:30:00,130.9,131.38,130.87,131.38,26261.0,130.9,131.38,130.87,131.38,26261.0
2024-05-24 11:00:00,131.26,131.82,131.26,131.55,5053.0,131.26,131.82,131.26,131.55,5053.0
2024-05-24 11:30:00,131.53,131.98,131.53,131.9,3459.0,131.53,131.98,131.53,131.9,3459.0
2024-05-24 12:00:00,131.84,131.91,131.7,131.78,1583.0,131.84,131.91,131.7,131.78,1583.0
2024-05-24 12:30:00,131.81,131.84,131.6,131.6,3235.0,131.81,131.84,131.6,131.6,3235.0
2024-05-24 13:00:00,131.58,131.63,131.46,131.59,2468.0,131.58,131.63,131.46,131.59,2468.0
2024-05-24 13:30:00,131.55,131.63,131.41,131.63,2773.0,131.55,131.63,131.41,131.63,2773.0
2024-05-24 14:00:00,131.59,131.61,131.44,131.44,1037.0,131.59,131.61,131.44,131.44,1037.0
2024-05-24 14:30:00,131.49,131.59,131.42,131.56,4780.0,131.49,131.59,131.42,131.56,4780.0
2024-05-24 15:00:00,131.5,131.53,131.16,131.32,4064.0,131.5,131.53,131.16,131.32,4064.0
2024-05-24 15:30:00,131.27,131.69,131.26,131.55,21522.0,131.27,131.69,131.26,131.55,21522.0
2024-05-28 09:30:00,131.85,132.08,131.68,132.08,5523.0,131.85,132.08,131.68,132.08,5523.0
2024-05-28 10:00:00,132.1,132.75,132.04,132.16,7392.0,132.1,132.75,132.04,132.16,7392.0
2024-05-28 10:30:00,132.16,132.55,131.56,132.44,10422.0,132.16,132.55,131.56,132.44,10422.0
2024-05-28 11:00:00,132.46,132.46,131.89,132.05,6366.0,132.46,132.46,131.89,132.05,6366.0
2024-05-28 11:30:00,132.05,132.45,131.87,131.89,9356.0,132.05,132.45,131.87,131.89,9356.0
2024-05-28 12:00:00,131.98,132.06,131.67,132.06,6371.0,131.98,132.06,131.67,132.06,6371.0
2024-05-28 12:30:00,131.94,131.95,131.37,131.46,4240.0,131.94,131.95,131.37,131.46,4240.0
2024-05-28 13:00:00,131.43,131.45,130.98,130.99,4868.0,131.43,131.45,130.98,130.99,4868.0
2024-05-28 13:30:00,130.95,131.24,130.32,130.53,7964.0,130.95,131.24,130.32,130.53,7964.0
2024-05-28 14:00:00,130.56,130.67,130.16,130.25,6058.0,130.56,130.67,130.16,130.25,6058.0
2024-05-28 14:30:00,130.11,130.85,130.03,130.76,41179.0,130.11,130.85,130.03,130.76,41179.0
2024-05-28 15:00:00,130.71,130.71,130.27,130.33,7830.0,130.71,130.71,130.27,130.33,7830.0
2024-05-28 15:30:00,130.32,130.45,129.79,130.24,39094.0,130.32,130.45,129.79,130.24,39094.0
2024-05-29 09:30:00,128.58,128.58,127.84,128.12,4733.0,128.58,128.58,127.84,128.12,4733.0
2024-05-29 10:00:00,128.27,128.49,127.77,128.0,15361.0,128.27,128.49,127.77,128.0,15361.0
2024-05-29 10:30:00,128.05,128.08,127.48,127.68,9550.0,128.05,128.08,127.48,127.68,9550.0
2024-05-29 11:00:00,127.68,128.17,127.49,127.88,6852.0,127.68,128.17,127.49,127.88,6852.0
2024-05-29 11:30:00,127.86,128.05,127.71,128.03,6114.0,127.86,128.05,127.71,128.03,6114.0
2024-05-29 12:00:00,128.02,128.55,127.96,128.48,4028.0,128.02,128.55,127.96,128.48,4028.0
2024-05-29 12:30:00,128.5,128.59,128.19,128.59,4095.0,128.5,128.59,128.19,128.59,4095.0
2024-05-29 13:00:00,128.75,128.97,128.52,128.97,4361.0,128.75,128.97,128.52,128.97,4361.0
2024-05-29 13:30:00,129.01,129.01,128.76,128.92,3950.0,129.01,129.01,128.76,128.92,3950.0
2024-05-29 14:00:00,128.84,128.88,128.72,128.72,4270.0,128.84,128.88,128.72,128.72,4270.0
2024-05-29 14:30:00,128.69,128.72,128.36,128.42,6721.0,128.69,128.72,128.36,128.42,6721.0
2024-05-29 15:00:00,128.48,128.78,128.48,128.75,4794.0,128.48,128.78,128.48,128.75,4794.0
2024-05-29 15:30:00,128.74,128.78,128.37,128.56,47972.0,128.74,128.78,128.37,128.56,47972.0
2024-05-30 09:30:00,128.83,128.83,128.34,128.6,7386.0,128.83,128.83,128.34,128.6,7386.0
2024-05-30 10:00:00,128.71,130.0,128.7,129.47,21488.0,128.71,130.0,128.7,129.47,21488.0
2024-05-30 10:30:00,129.68,130.98,129.68,130.92,41128.0,129.68,130.98,129.68,130.92,41128.0
2024-05-30 11:00:00,131.02,131.08,130.38,130.82,3533.0,131.02,131.08,130.38,130.82,3533.0
2024-05-30 11:30:00,130.64,130.83,130.48,130.65,2600.0,130.64,130.83,130.48,130.65,2600.0
2024-05-30 12:00:00,130.74,130.86,130.48,130.67,3021.0,130.74,130.86,130.48,130.67,3021.0
2024-05-30 12:30:00,130.67,130.96,130.5,130.53,4241.0,130.67,130.96,130.5,130.53,4241.0
2024-05-30 13:00:00,130.53,130.68,130.32,130.44,4357.0,130.53,130.68,130.32,130.44,4357.0
2024-05-30 13:30:00,130.71,130.78,129.96,130.39,7661.0,130.71,130.78,129.96,130.39,7661.0
2024-05-30 14:00:00,130.31,130.31,129.85,130.03,5503.0,130.31,130.31,129.85,130.03,5503.0
2024-05-30 14:30:00,130.07,130.46,129.94,130.43,6857.0,130.07,130.46,129.94,130.43,6857.0
2024-05-30 15:00:00,130.44,130.51,130.01,130.16,5731.0,130.44,130.51,130.01,130.16,5731.0
2024-05-30 15:30:00,130.18,130.6,129.87,130.55,35765.0,130.18,130.6,129.87,130.55,35765.0
2024-05-31 09:30:00,130.72,131.2,130.55,130.55,2339.0,130.72,131.2,130.55,130.55,2339.0
2024-05-31 10:00:00,130.25,130.41,129.91,130.08,3289.0,130.25,130.41,129.91,130.08,3289.0
2024-05-31 10:30:00,130.09,130.27,129.61,130.02,16720.0,130.09,130.27,129.61,130.02,16720.0
2024-05-31 11:00:00,130.02,130.11,129.73,129.79,8440.0,130.02,130.11,129.73,129.79,8440.0
2024-05-31 11:30:00,129.64,129.95,129.64,129.81,5056.0,129.64,129.95,129.64,129.81,5056.0
2024-05-31 12:00:00,129.83,129.89,129.73,129.79,4914.0,129.83,129.89,129.73,129.79,4914.0
2024-05-31 12:30:00,129.85,130.31,129.85,130.28,4100.0,129.85,130.31,129.85,130.28,4100.0
2024-05-31 13:00:00,130.31,130.96,130.31,130.96,4600.0,130.31,130.96,130.31,130.96,4600.0
2024-05-31 13:30:00,130.97,131.03,130.81,130.87,1438.0,130.97,131.03,130.81,130.87,1438.0
2024-05-31 14:00:00,130.72,131.3,130.71,131.28,5658.0,130.72,131.3,130.71,131.28,5658.0
2024-05-31 14:30:00,131.26,131.26,131.01,131.13,3500.0,131.26,131.26,131.01,131.13,3500.0
2024-05-31 15:00:00,131.08,131.42,131.07,131.33,2751.0,131.08,131.42,131.07,131.33,2751.0
2024-05-31 15:30:00,131.3,131.41,130.92,131.32,60934.0,131.3,131.41,130.92,131.32,60934.0
2024-06-03 09:30:00,132.98,132.98,131.93,131.93,13555.0,132.98,132.98,131.93,131.93,13555.0
2024-06-03 10:00:00,132.26,132.53,132.24,132.4,6300.0,132.26,132.53,132.24,132.4,6300.0
2024-06-03 10:30:00,132.38,132.38,131.13,131.56,4800.0,132.38,132.38,131.13,131.56,4800.0
2024-06-03 11:00:00,131.6,132.1,131.49,132.03,4335.0,131.6,132.1,131.49,132.03,4335.0
2024-06-03 11:30:00,131.97,132.33,131.73,131.89,3201.0,131.97,132.33,131.73,131.89,3201.0
2024-06-03 12:00:00,131.81,131.81,130.94,131.0,3823.0,131.81,131.81,130.94,131.0,3823.0
2024-06-03 12:30:00,130.79,131.39,130.69,130.99,4107.0,130.79,131.39,130.69,130.99,4107.0
2024-06-03 13:00:00,131.14,131.67,130.94,131.67,9405.0,131.14,131.67,130.94,131.67,9405.0
2024-06-03 13:30:00,131.82,132.0,131.54,132.0,4209.0,131.82,132.0,131.54,132.0,4209.0
2024-06-03 14:00:00,131.93,132.2,131.7,132.01,4089.0,131.93,132.2,131.7,132.01,4089.0
2024-06-03 14:30:00,131.94,132.12,131.8,131.95,1595.0,131.94,132.12,131.8,131.95,1595.0
2024-06-03 15:00:00,131.99,132.29,131.87,132.29,5999.0,131.99,132.29,131.87,132.29,5999.0
2024-06-03 15:30:00,132.18,132.54,132.04,132.48,35206.0,132.18,132.54,132.04,132.48,35206.0
2024-06-04 09:30:00,131.7,131.7,130.62,130.74,3573.0,131.7,131.7,130.62,130.74,3573.0
2024-06-04 10:00:00,130.88,131.53,130.86,131.44,15875.0,130.88,131.53,130.86,131.44,15875.0
2024-06-04 10:30:00,131.52,131.59,131.08,131.16,4037.0,131.52,131.59,131.08,131.16,4037.0
2024-06-04 11:00:00,131.15,131.32,130.82,131.08,10073.0,131.15,131.32,130.82,131.08,10073.0
2024-06-04 11:30:00,131.11,131.11,130.3,130.86,8752.0,131.11,131.11,130.3,130.86,8752.0
2024-06-04 12:00:00,130.22,130.37,130.06,130.17,6014.0,130.22,130.37,130.06,130.17,6014.0
2024-06-04 12:30:00,130.05,130.15,129.71,129.75,5771.0,130.05,130.15,129.71,129.75,5771.0
2024-06-04 13:00:00,129.59,129.6,129.22,129.59,4504.0,129.59,129.6,129.22,129.59,4504.0
2024-06-04 13:30:00,129.66,129.66,129.34,129.34,1785.0,129.66,129.66,129.34,129.34,1785.0
2024-06-04 14:00:00,129.48,129.9,129.36,129.9,5336.0,129.48,129.9,129.36,129.9,5336.0
2024-06-04 14:30:00,130.08,130.08,129.66,129.82,4092.0,130.08,130.08,129.66,129.82,4092.0
2024-06-04 15:00:00,129.75,129.76,129.32,129.67,9341.0,129.75,129.76,129.32,129.67,9341.0
2024-06-04 15:30:00,129.69,129.84,129.53,129.83,44533.0,129.69,129.84,129.53,129.83,44533.0
2024-06-05 09:30:00,130.45,130.56,129.83,130.49,8639.0,130.45,130.56,129.83,130.49,8639.0
2024-06-05 10:00:00,130.33,130.58,130.0,130.37,14223.0,130.33,130.58,130.0,130.37,14223.0
2024-06-05 10:30:00,130.37,130.75,130.24,130.75,3619.0,130.37,130.75,130.24,130.75,3619.0
2024-06-05 11:00:00,130.82,131.44,130.79,131.39,6290.0,130.82,131.44,130.79,131.39,6290.0
2024-06-05 11:30:00,131.52,131.76,131.31,131.58,26818.0,131.52,131.76,131.31,131.58,26818.0
2024-06-05 12:00:00,131.64,132.0,131.58,131.78,15585.0,131.64,132.0,131.58,131.78,15585.0
2024-06-05 12:30:00,131.72,131.98,131.62,131.9,13140.0,131.72,131.98,131.62,131.9,13140.0
2024-06-05 13:00:00,131.79,131.79,131.49,131.5,4678.0,131.79,131.79,131.49,131.5,4678.0
2024-06-05 13:30:00,131.48,131.89,131.48,131.74,5998.0,131.48,131.89,131.48,131.74,5998.0
2024-06-05 14:00:00,131.58,132.07,131.57,131.97,11353.0,131.58,132.07,131.57,131.97,11353.0
2024-06-05 14:30:00,132.0,132.71,132.0,132.71,7080.0,132.0,132.71,132.0,132.71,7080.0
2024-06-05 15:00:00,132.64,133.0,132.41,132.79,42017.0,132.64,133.0,132.41,132.79,42017.0
2024-06-05 15:30:00,132.89,132.92,132.11,132.73,35177.0,132.89,132.92,132.11,132.73,35177.0
2024-06-06 09:30:00,132.29,132.29,131.0,131.89,12489.0,132.29,132.29,131.0,131.89,12489.0
2024-06-06 10:00:00,131.71,131.71,130.75,131.09,7982.0,131.71,131.71,130.75,131.09,7982.0
2024-06-06 10:30:00,130.83,130.94,130.75,130.81,7178.0,130.83,130.94,130.75,130.81,7178.0
2024-06-06 11:00:00,130.82,131.48,130.82,131.28,14323.0,130.82,131.48,130.82,131.28,14323.0
2024-06-06 11:30:00,131.31,131.48,131.31,131.37,4450.0,131.31,131.48,131.31,131.37,4450.0
2024-06-06 12:00:00,131.38,131.45,131.13,131.22,17134.0,131.38,131.45,131.13,131.22,17134.0
2024-06-06 12:30:00,131.22,132.12,131.21,132.0,13463.0,131.22,132.12,131.21,132.0,13463.0
2024-06-06 13:00:00,132.05,132.33,131.97,132.32,9372.0,132.05,132.33,131.97,132.32,9372.0
2024-06-06 13:30:00,132.26,132.3,131.7,131.93,19212.0,132.26,132.3,131.7,131.93,19212.0
2024-06-06 14:00:00,131.72,131.72,131.03,131.11,3707.0,131.72,131.72,131.03,131.11,3707.0
2024-06-06 14:30:00,131.17,131.6,131.17,131.51,4606.0,131.17,131.6,131.17,131.51,4606.0
2024-06-06 15:00:00,131.7,132.21,131.53,132.21,28425.0,131.7,132.21,131.53,132.21,28425.0
2024-06-06 15:30:00,132.1,132.1,131.37,131.93,36885.0,132.1,132.1,131.37,131.93,36885.0
2024-06-07 09:30:00,131.23,131.23,130.67,130.88,5836.0,131.23,131.23,130.67,130.88,5836.0
2024-06-07 10:00:00,130.98,130.99,130.62,130.78,6787.0,130.98,130.99,130.62,130.78,6787.0
2024-06-07 10:30:00,130.64,131.08,130.59,130.6,17360.0,130.64,131.08,130.59,130.6,17360.0
2024-06-07 11:00:00,130.6,130.67,129.78,130.57,16910.0,130.6,130.67,129.78,130.57,16910.0
2024-06-07 11:30:00,130.49,130.49,129.99,130.03,18775.0,130.49,130.49,129.99,130.03,18775.0
2024-06-07 12:00:00,130.03,130.53,129.89,130.52,16804.0,130.03,130.53,129.89,130.52,16804.0
2024-06-07 12:30:00,130.52,130.68,130.35,130.49,15126.0,130.52,130.68,130.35,130.49,15126.0
2024-06-07 13:00:00,130.51,131.08,130.45,130.76,19344.0,130.51,131.08,130.45,130.76,19344.0
2024-06-07 13:30:00,130.65,131.12,130.64,131.12,10940.0,130.65,131.12,130.64,131.12,10940.0
2024-06-07 14:00:00,131.06,131.32,130.91,131.28,35882.0,131.06,131.32,130.91,131.28,35882.0
2024-06-07 14:30:00,131.28,131.53,130.68,130.93,16736.0,131.28,131.53,130.68,130.93,16736.0
2024-06-07 15:00:00,130.8,131.12,130.8,131.11,24874.0,130.8,131.12,130.8,131.11,24874.0
2024-06-07 15:30:00,131.04,131.79,130.77,131.69,70511.0,131.04,131.79,130.77,131.69,70511.0
2024-06-10 09:30:00,129.84,131.97,129.84,131.97,41704.0,129.84,131.97,129.84,131.97,41704.0
2024-06-10 10:00:00,132.07,132.57,131.75,131.95,10895.0,132.07,132.57,131.75,131.95,10895.0
2024-06-10 10:30:00,132.01,132.77,131.8,132.48,16057.0,132.01,132.77,131.8,132.48,16057.0
2024-06-10 11:00:00,132.47,132.64,132.03,132.29,11219.0,132.47,132.64,132.03,132.29,11219.0
2024-06-10 11:30:00,132.22,132.96,132.22,132.96,21462.0,132.22,132.96,132.22,132.96,21462.0
2024-06-10 12:00:00,132.96,133.63,132.95,133.46,25769.0,132.96,133.63,132.95,133.46,25769.0
2024-06-10 12:30:00,133.47,133.47,133.04,133.17,4543.0,133.47,133.47,133.04,133.17,4543.0
2024-06-10 13:00:00,133.12,133.38,133.03,133.38,11245.0,133.12,133.38,133.03,133.38,11245.0
2024-06-10 13:30:00,133.46,133.71,133.31,133.68,21678.0,133.46,133.71,133.31,133.68,21678.0
2024-06-10 14:00:00,133.65,133.65,133.37,133.43,7438.0,133.65,133.65,133.37,133.43,7438.0
2024-06-10 14:30:00,133.36,133.61,132.97,133.56,19337.0,133.36,133.61,132.97,133.56,19337.0
2024-06-10 15:00:00,133.5,133.77,133.34,133.59,26116.0,133.5,133.77,133.34,133.59,26116.0
2024-06-10 15:30:00,133.51,133.55,132.79,132.83,52519.0,133.51,133.55,132.79,132.83,52519.0
2024-06-11 09:30:00,132.47,132.47,130.47,131.33,17084.0,132.47,132.47,130.47,131.33,17084.0
2024-06-11 10:00:00,131.0,131.75,130.88,131.75,18753.0,131.0,131.75,130.88,131.75,18753.0
2024-06-11 10:30:00,131.61,131.89,131.19,131.45,11641.0,131.61,131.89,131.19,131.45,11641.0
2024-06-11 11:00:00,131.52,131.83,131.28,131.33,9784.0,131.52,131.83,131.28,131.33,9784.0
2024-06-11 11:30:00,131.22,131.76,131.21,131.53,15452.0,131.22,131.76,131.21,131.53,15452.0
2024-06-11 12:00:00,131.67,131.68,131.39,131.59,8657.0,131.67,131.68,131.39,131.59,8657.0
2024-06-11 12:30:00,131.68,132.09,131.68,131.88,5625.0,131.68,132.09,131.68,131.88,5625.0
2024-06-11 13:00:00,131.66,132.28,131.63,131.99,16256.0,131.66,132.28,131.63,131.99,16256.0
2024-06-11 13:30:00,132.08,132.11,131.96,132.09,3691.0,132.08,132.11,131.96,132.09,3691.0
2024-06-11 14:00:00,132.05,132.22,131.85,132.22,9626.0,132.05,132.22,131.85,132.22,9626.0
2024-06-11 14:30:00,132.15,132.34,131.92,132.34,11891.0,132.15,132.34,131.92,132.34,11891.0
2024-06-11 15:00:00,132.38,132.51,131.96,132.01,40732.0,132.38,132.51,131.96,132.01,40732.0
2024-06-11 15:30:00,131.86,132.62,131.86,132.53,46884.0,131.86,132.62,131.86,132.53,46884.0
2024-06-12 09:30:00,134.45,134.45,133.58,133.68,8658.0,134.45,134.45,133.58,133.68,8658.0
2024-06-12 10:00:00,133.53,133.73,132.89,133.72,9712.0,133.53,133.73,132.89,133.72,9712.0
2024-06-12 10:30:00,133.93,134.14,133.6,133.78,4173.0,133.93,134.14,133.6,133.78,4173.0
2024-06-12 11:00:00,133.91,134.0,133.78,133.84,5908.0,133.91,134.0,133.78,133.84,5908.0
2024-06-12 11:30:00,133.82,134.0,133.79,133.87,4988.0,133.82,134.0,133.79,133.87,4988.0
2024-06-12 12:00:00,133.78,133.82,133.37,133.49,10030.0,133.78,133.82,133.37,133.49,10030.0
2024-06-12 12:30:00,133.47,133.75,133.46,133.75,6446.0,133.47,133.75,133.46,133.75,6446.0
2024-06-12 13:00:00,133.72,133.72,132.92,133.09,8046.0,133.72,133.72,132.92,133.09,8046.0
2024-06-12 13:30:00,133.09,133.28,132.98,133.23,4993.0,133.09,133.28,132.98,133.23,4993.0
2024-06-12 14:00:00,133.11,133.78,133.05,133.55,15550.0,133.11,133.78,133.05,133.55,15550.0
2024-06-12 14:30:00,133.51,133.79,133.09,133.33,18948.0,133.51,133.79,133.09,133.33,18948.0
2024-06-12 15:00:00,133.34,133.63,132.85,133.15,29039.0,133.34,133.63,132.85,133.15,29039.0
2024-06-12 15:30:00,133.1,133.8,132.53,133.54,143665.0,133.1,133.8,132.53,133.54,143665.0
2024-06-13 09:30:00,133.21,133.93,132.29,132.3,10930.0,133.21,133.93,132.29,132.3,10930.0
2024-06-13 10:00:00,132.49,132.5,130.51,131.18,20845.0,132.49,132.5,130.51,131.18,20845.0
2024-06-13 10:30:00,131.41,132.13,131.41,131.99,4908.0,131.41,132.13,131.41,131.99,4908.0
2024-06-13 11:00:00,132.03,132.53,131.85,132.53,4214.0,132.03,132.53,131.85,132.53,4214.0
2024-06-13 11:30:00,132.52,132.6,132.11,132.38,4507.0,132.52,132.6,132.11,132.38,4507.0
2024-06-13 12:00:00,132.12,132.22,131.92,131.93,3912.0,132.12,132.22,131.92,131.93,3912.0
2024-06-13 12:30:00,132.0,132.26,131.98,132.18,8839.0,132.0,132.26,131.98,132.18,8839.0
2024-06-13 13:00:00,132.24,132.42,132.23,132.28,4302.0,132.24,132.42,132.23,132.28,4302.0
2024-06-13 13:30:00,132.24,132.43,132.02,132.43,11667.0,132.24,132.43,132.02,132.43,11667.0
2024-06-13 14:00:00,132.23,132.55,132.11,132.46,4674.0,132.23,132.55,132.11,132.46,4674.0
2024-06-13 14:30:00,132.54,132.55,132.31,132.46,8064.0,132.54,132.55,132.31,132.46,8064.0
2024-06-13 15:00:00,132.42,132.57,132.33,132.39,8882.0,132.42,132.57,132.33,132.39,8882.0
2024-06-13 15:30:00,132.34,132.6,132.06,132.23,103892.0,132.34,132.6,132.06,132.23,103892.0
2024-06-14 09:30:00,130.89,131.0,129.75,129.97,6676.0,130.89,131.0,129.75,129.97,6676.0
2024-06-14 10:00:00,129.11,129.47,128.71,129.38,5224.0,129.11,129.47,128.71,129.38,5224.0
2024-06-14 10:30:00,129.34,129.48,128.72,129.22,3151.0,129.34,129.48,128.72,129.22,3151.0
2024-06-14 11:00:00,129.08,129.46,129.08,129.46,2713.0,129.08,129.46,129.08,129.46,2713.0
2024-06-14 11:30:00,129.48,129.63,129.25,129.38,2737.0,129.48,129.63,129.25,129.38,2737.0
2024-06-14 12:00:00,129.41,129.55,129.19,129.4,4101.0,129.41,129.55,129.19,129.4,4101.0
2024-06-14 12:30:00,129.15,130.0,129.15,130.0,9200.0,129.15,130.0,129.15,130.0,9200.0
2024-06-14 13:00:00,129.95,130.04,129.81,129.84,5383.0,129.95,130.04,129.81,129.84,5383.0
2024-06-14 13:30:00,129.88,130.05,128.83,128.83,17827.0,129.88,130.05,128.83,128.83,17827.0
2024-06-14 14:00:00,128.89,129.18,128.83,128.99,26643.0,128.89,129.18,128.83,128.99,26643.0
2024-06-14 14:30:00,128.99,129.46,128.93,129.03,30435.0,128.99,129.46,128.93,129.03,30435.0
2024-06-14 15:00:00,128.95,129.22,128.87,129.11,14453.0,128.95,129.22,128.87,129.11,14453.0
2024-06-14 15:30:00,129.07,129.2,128.75,128.91,60013.0,129.07,129.2,128.75,128.91,60013.0
2024-06-17 09:30:00,128.62,129.57,128.59,129.39,3450.0,128.62,129.57,128.59,129.39,3450.0
2024-06-17 10:00:00,129.32,129.7,129.32,129.6,8634.0,129.32,129.7,129.32,129.6,8634.0
2024-06-17 10:30:00,129.61,129.66,129.49,129.57,1300.0,129.61,129.66,129.49,129.57,1300.0
2024-06-17 11:00:00,129.65,129.81,129.23,129.77,4693.0,129.65,129.81,129.23,129.77,4693.0
2024-06-17 11:30:00,129.73,129.79,129.35,129.51,4092.0,129.73,129.79,129.35,129.51,4092.0
2024-06-17 12:00:00,129.46,130.17,129.45,130.17,6228.0,129.46,130.17,129.45,130.17,6228.0
2024-06-17 12:30:00,130.24,130.4,129.63,129.75,6405.0,130.24,130.4,129.63,129.75,6405.0
2024-06-17 13:00:00,129.68,130.13,129.6,130.1,5642.0,129.68,130.13,129.6,130.1,5642.0
2024-06-17 13:30:00,130.15,130.43,130.11,130.27,5694.0,130.15,130.43,130.11,130.27,5694.0
2024-06-17 14:00:00,130.4,130.62,130.4,130.49,4823.0,130.4,130.62,130.4,130.49,4823.0
2024-06-17 14:30:00,130.5,130.55,130.08,130.25,9981.0,130.5,130.55,130.08,130.25,9981.0
2024-06-17 15:00:00,130.27,130.27,129.96,130.0,12179.0,130.27,130.27,129.96,130.0,12179.0
2024-06-17 15:30:00,129.96,130.09,129.71,130.03,55173.0,129.96,130.09,129.71,130.03,55173.0
2024-06-18 09:30:00,130.06,130.06,129.06,129.11,12782.0,130.06,130.06,129.06,129.11,12782.0
2024-06-18 10:00:00,129.15,129.19,128.34,128.9,22888.0,129.15,129.19,128.34,128.9,22888.0
2024-06-18 10:30:00,129.04,129.05,128.26,128.32,20268.0,129.04,129.05,128.26,128.32,20268.0
2024-06-18 11:00:00,128.25,128.49,128.02,128.07,7014.0,128.25,128.49,128.02,128.07,7014.0
2024-06-18 11:30:00,128.01,128.02,127.75,127.89,8183.0,128.01,128.02,127.75,127.89,8183.0
2024-06-18 12:00:00,127.94,128.18,127.35,127.35,16979.0,127.94,128.18,127.35,127.35,16979.0
2024-06-18 12:30:00,127.34,127.38,126.98,127.04,8526.0,127.34,127.38,126.98,127.04,8526.0
2024-06-18 13:00:00,126.98,127.31,126.68,126.98,12078.0,126.98,127.31,126.68,126.98,12078.0
2024-06-18 13:30:00,126.92,126.92,126.58,126.58,6080.0,126.92,126.92,126.58,126.58,6080.0
2024-06-18 14:00:00,126.53,126.81,126.24,126.39,178840.0,126.53,126.81,126.24,126.39,178840.0
2024-06-18 14:30:00,126.38,126.38,125.51,125.67,26164.0,126.38,126.38,125.51,125.67,26164.0
2024-06-18 15:00:00,125.59,125.59,124.42,124.67,44234.0,125.59,125.59,124.42,124.67,44234.0
2024-06-18 15:30:00,124.56,125.83,124.18,125.8,149692.0,124.56,125.83,124.18,125.8,149692.0
2024-06-20 09:30:00,126.01,127.13,125.61,126.88,16520.0,126.01,127.13,125.61,126.88,16520.0
2024-06-20 10:00:00,126.94,127.06,126.61,126.75,17174.0,126.94,127.06,126.61,126.75,17174.0
2024-06-20 10:30:00,126.73,126.75,126.21,126.64,9242.0,126.73,126.75,126.21,126.64,9242.0
2024-06-20 11:00:00,126.65,127.02,126.58,126.92,26739.0,126.65,127.02,126.58,126.92,26739.0
2024-06-20 11:30:00,127.08,127.21,126.43,126.67,8482.0,127.08,127.21,126.43,126.67,8482.0
2024-06-20 12:00:00,126.68,126.71,126.37,126.37,5726.0,126.68,126.71,126.37,126.37,5726.0
2024-06-20 12:30:00,126.36,126.45,126.04,126.33,7087.0,126.36,126.45,126.04,126.33,7087.0
2024-06-20 13:00:00,126.32,126.52,126.24,126.39,6297.0,126.32,126.52,126.24,126.39,6297.0
2024-06-20 13:30:00,126.46,126.62,126.25,126.62,9169.0,126.46,126.62,126.25,126.62,9169.0
2024-06-20 14:00:00,126.53,126.62,126.15,126.26,8715.0,126.53,126.62,126.15,126.26,8715.0
2024-06-20 14:30:00,126.36,126.36,125.92,125.92,10330.0,126.36,126.36,125.92,125.92,10330.0
2024-06-20 15:00:00,125.76,126.16,125.73,126.13,11901.0,125.76,126.16,125.73,126.13,11901.0
2024-06-20 15:30:00,126.14,126.57,126.04,126.48,59125.0,126.14,126.57,126.04,126.48,59125.0
2024-06-21 09:30:00,126.45,126.95,125.45,126.62,36454.0,126.45,126.95,125.45,126.62,36454.0
2024-06-21 10:00:00,126.82,128.04,126.82,127.89,17930.0,126.82,128.04,126.82,127.89,17930.0
2024-06-21 10:30:00,127.7,127.75,126.73,127.1,11900.0,127.7,127.75,126.73,127.1,11900.0
2024-06-21 11:00:00,127.09,127.32,126.74,127.06,12745.0,127.09,127.32,126.74,127.06,12745.0
2024-06-21 11:30:00,127.11,127.33,126.64,127.3,18025.0,127.11,127.33,126.64,127.3,18025.0
2024-06-21 12:00:00,127.29,127.29,126.94,127.06,4436.0,127.29,127.29,126.94,127.06,4436.0
2024-06-21 12:30:00,127.06,127.17,126.68,126.98,6864.0,127.06,127.17,126.68,126.98,6864.0
2024-06-21 13:00:00,126.99,127.03,126.37,126.57,7403.0,126.99,127.03,126.37,126.57,7403.0
2024-06-21 13:30:00,126.57,126.81,126.2,126.44,9711.0,126.57,126.81,126.2,126.44,9711.0
2024-06-21 14:00:00,126.43,126.49,125.98,126.07,10096.0,126.43,126.49,125.98,126.07,10096.0
2024-06-21 14:30:00,125.99,126.21,125.53,125.54,10980.0,125.99,126.21,125.53,125.54,10980.0
2024-06-21 15:00:00,125.55,125.83,125.51,125.56,16799.0,125.55,125.83,125.51,125.56,16799.0
2024-06-21 15:30:00,125.53,127.04,125.53,126.7,155905.0,125.53,127.04,125.53,126.7,155905.0
2024-06-24 09:30:00,126.13,126.91,125.16,126.9,10831.0,126.13,126.91,125.16,126.9,10831.0
2024-06-24 10:00:00,126.56,127.18,126.29,126.3,6054.0,126.56,127.18,126.29,126.3,6054.0
2024-06-24 10:30:00,126.55,126.9,126.22,126.9,5234.0,126.55,126.9,126.22,126.9,5234.0
2024-06-24 11:00:00,126.95,127.04,126.59,126.87,4902.0,126.95,127.04,126.59,126.87,4902.0
2024-06-24 11:30:00,126.9,126.9,126.58,126.85,4591.0,126.9,126.9,126.58,126.85,4591.0
2024-06-24 12:00:00,126.94,127.08,126.63,126.95,11124.0,126.94,127.08,126.63,126.95,11124.0
2024-06-24 12:30:00,127.08,127.08,126.91,126.93,7427.0,127.08,127.08,126.91,126.93,7427.0
2024-06-24 13:00:00,127.03,127.07,126.56,126.57,6283.0,127.03,127.07,126.56,126.57,6283.0
2024-06-24 13:30:00,126.48,126.6,126.32,126.6,4330.0,126.48,126.6,126.32,126.6,4330.0
2024-06-24 14:00:00,126.54,126.63,126.3,126.63,3861.0,126.54,126.63,126.3,126.63,3861.0
2024-06-24 14:30:00,126.6,126.6,126.23,126.23,7945.0,126.6,126.6,126.23,126.23,7945.0
2024-06-24 15:00:00,126.27,126.54,126.2,126.35,7539.0,126.27,126.54,126.2,126.35,7539.0
2024-06-24 15:30:00,126.24,126.3,125.56,125.58,65958.0,126.24,126.3,125.56,125.58,65958.0
2024-06-25 09:30:00,125.35,125.35,123.86,124.09,16203.0,125.35,125.35,123.86,124.09,16203.0
2024-06-25 10:00:00,124.07,124.2,123.41,123.61,15797.0,124.07,124.2,123.41,123.61,15797.0
2024-06-25 10:30:00,123.65,123.65,122.87,123.24,19767.0,123.65,123.65,122.87,123.24,19767.0
2024-06-25 11:00:00,123.22,123.41,122.99,123.06,25474.0,123.22,123.41,122.99,123.06,25474.0
2024-06-25 11:30:00,123.08,123.19,122.49,122.72,22188.0,123.08,123.19,122.49,122.72,22188.0
2024-06-25 12:00:00,122.63,122.75,122.49,122.5,2700.0,122.63,122.75,122.49,122.5,2700.0
2024-06-25 12:30:00,122.44,122.57,122.07,122.33,7042.0,122.44,122.57,122.07,122.33,7042.0
2024-06-25 13:00:00,122.3,122.64,122.19,122.61,4812.0,122.3,122.64,122.19,122.61,4812.0
2024-06-25 13:30:00,122.62,122.99,122.55,122.77,4971.0,122.62,122.99,122.55,122.77,4971.0
2024-06-25 14:00:00,122.69,123.15,122.69,123.15,4372.0,122.69,123.15,122.69,123.15,4372.0
2024-06-25 14:30:00,123.25,123.25,122.8,123.02,9324.0,123.25,123.25,122.8,123.02,9324.0
2024-06-25 15:00:00,123.02,123.33,123.02,123.2,14458.0,123.02,123.33,123.02,123.2,14458.0
2024-06-25 15:30:00,123.19,123.32,122.84,123.0,64620.0,123.19,123.32,122.84,123.0,64620.0
2024-06-26 09:30:00,122.71,122.71,122.13,122.33,5968.0,122.71,122.71,122.13,122.33,5968.0
2024-06-26 10:00:00,122.25,122.28,121.86,121.98,9932.0,122.25,122.28,121.86,121.98,9932.0
2024-06-26 10:30:00,121.86,122.55,121.85,122.5,11072.0,121.86,122.55,121.85,122.5,11072.0
2024-06-26 11:00:00,122.5,122.69,122.07,122.37,6349.0,122.5,122.69,122.07,122.37,6349.0
2024-06-26 11:30:00,122.35,122.37,121.61,121.68,9261.0,122.35,122.37,121.61,121.68,9261.0
2024-06-26 12:00:00,121.76,121.76,121.56,121.71,8265.0,121.76,121.76,121.56,121.71,8265.0
2024-06-26 12:30:00,121.77,121.77,121.26,121.58,8132.0,121.77,121.77,121.26,121.58,8132.0
2024-06-26 13:00:00,121.59,121.62,121.41,121.57,9820.0,121.59,121.62,121.41,121.57,9820.0
2024-06-26 13:30:00,121.57,121.69,121.45,121.52,7832.0,121.57,121.69,121.45,121.52,7832.0
2024-06-26 14:00:00,121.5,121.63,121.44,121.49,8666.0,121.5,121.63,121.44,121.49,8666.0
2024-06-26 14:30:00,121.55,121.67,121.34,121.5,10810.0,121.55,121.67,121.34,121.5,10810.0
2024-06-26 15:00:00,121.5,121.53,121.25,121.34,13745.0,121.5,121.53,121.25,121.34,13745.0
2024-06-26 15:30:00,121.34,122.18,121.34,122.03,73229.0,121.34,122.18,121.34,122.03,73229.0
2024-06-27 09:30:00,122.45,122.45,121.07,121.47,5015.0,122.45,122.45,121.07,121.47,5015.0
2024-06-27 10:00:00,121.67,122.44,121.55,122.44,8252.0,121.67,122.44,121.55,122.44,8252.0
2024-06-27 10:30:00,122.28,122.28,121.46,121.48,5827.0,122.28,122.28,121.46,121.48,5827.0
2024-06-27 11:00:00,121.5,121.75,121.34,121.69,11663.0,121.5,121.75,121.34,121.69,11663.0
2024-06-27 11:30:00,121.72,121.9,121.51,121.66,18618.0,121.72,121.9,121.51,121.66,18618.0
2024-06-27 12:00:00,121.64,121.79,121.41,121.43,45358.0,121.64,121.79,121.41,121.43,45358.0
2024-06-27 12:30:00,121.48,121.68,121.05,121.52,14948.0,121.48,121.68,121.05,121.52,14948.0
2024-06-27 13:00:00,121.53,121.64,121.37,121.43,13049.0,121.53,121.64,121.37,121.43,13049.0
2024-06-27 13:30:00,121.39,121.4,121.03,121.22,16628.0,121.39,121.4,121.03,121.22,16628.0
2024-06-27 14:00:00,121.18,121.18,120.56,120.69,49044.0,121.18,121.18,120.56,120.69,49044.0
2024-06-27 14:30:00,120.69,120.69,120.3,120.59,32344.0,120.69,120.69,120.3,120.59,32344.0
2024-06-27 15:00:00,120.59,121.01,120.34,120.88,22479.0,120.59,121.01,120.34,120.88,22479.0
2024-06-27 15:30:00,120.91,120.91,120.12,120.44,48345.0,120.91,120.91,120.12,120.44,48345.0
2024-06-28 09:30:00,121.17,121.93,120.55,121.27,8545.0,121.17,121.93,120.55,121.27,8545.0
2024-06-28 10:00:00,121.44,121.64,120.61,121.32,29906.0,121.44,121.64,120.61,121.32,29906.0
2024-06-28 10:30:00,121.44,121.53,121.1,121.2,5130.0,121.44,121.53,121.1,121.2,5130.0
2024-06-28 11:00:00,121.24,121.24,120.69,120.76,4841.0,121.24,121.24,120.69,120.76,4841.0
2024-06-28 11:30:00,120.76,120.93,120.6,120.88,6464.0,120.76,120.93,120.6,120.88,6464.0
2024-06-28 12:00:00,120.93,121.14,120.82,121.0,5156.0,120.93,121.14,120.82,121.0,5156.0
2024-06-28 12:30:00,120.91,120.96,120.44,120.55,6265.0,120.91,120.96,120.44,120.55,6265.0
2024-06-28 13:00:00,120.63,120.9,120.57,120.57,4776.0,120.63,120.9,120.57,120.57,4776.0
2024-06-28 13:30:00,120.32,120.39,119.94,120.23,5900.0,120.32,120.39,119.94,120.23,5900.0
2024-06-28 14:00:00,120.22,120.23,119.86,119.99,13708.0,120.22,120.23,119.86,119.99,13708.0
2024-06-28 14:30:00,119.99,120.2,119.94,120.14,5679.0,119.99,120.2,119.94,120.14,5679.0
2024-06-28 15:00:00,120.12,120.14,119.88,119.88,6523.0,120.12,120.14,119.88,119.88,6523.0
2024-06-28 15:30:00,119.86,120.82,119.65,120.82,58724.0,119.86,120.82,119.65,120.82,58724.0
2024-07-01 09:30:00,121.0,121.95,119.67,120.66,6439.0,121.0,121.95,119.67,120.66,6439.0
2024-07-01 10:00:00,120.88,120.88,119.14,119.26,6097.0,120.88,120.88,119.14,119.26,6097.0
2024-07-01 10:30:00,119.27,119.27,118.68,118.92,6761.0,119.27,119.27,118.68,118.92,6761.0
2024-07-01 11:00:00,118.85,119.62,118.74,119.38,10958.0,118.85,119.62,118.74,119.38,10958.0
2024-07-01 11:30:00,119.21,119.39,118.9,119.34,5423.0,119.21,119.39,118.9,119.34,5423.0
2024-07-01 12:00:00,119.23,119.37,119.1,119.12,4415.0,119.23,119.37,119.1,119.12,4415.0
2024-07-01 12:30:00,119.1,119.11,118.71,118.81,9529.0,119.1,119.11,118.71,118.81,9529.0
2024-07-01 13:00:00,118.7,119.07,118.68,119.07,4336.0,118.7,119.07,118.68,119.07,4336.0
2024-07-01 13:30:00,119.01,119.31,118.91,119.17,5751.0,119.01,119.31,118.91,119.17,5751.0
2024-07-01 14:00:00,119.15,119.41,119.02,119.02,8472.0,119.15,119.41,119.02,119.02,8472.0
2024-07-01 14:30:00,119.07,119.29,119.01,119.23,3756.0,119.07,119.29,119.01,119.23,3756.0
2024-07-01 15:00:00,119.14,119.18,118.76,118.86,5714.0,119.14,119.18,118.76,118.86,5714.0
2024-07-01 15:30:00,118.88,119.3,118.8,119.26,50949.0,118.88,119.3,118.8,119.26,50949.0
2024-07-02 09:30:00,118.97,119.36,118.41,118.8,12481.0,118.97,119.36,118.41,118.8,12481.0
2024-07-02 10:00:00,119.04,119.38,118.63,119.14,10806.0,119.04,119.38,118.63,119.14,10806.0
2024-07-02 10:30:00,119.1,119.29,118.89,118.95,4411.0,119.1,119.29,118.89,118.95,4411.0
2024-07-02 11:00:00,118.96,119.4,118.93,119.15,12833.0,118.96,119.4,118.93,119.15,12833.0
2024-07-02 11:30:00,119.15,119.25,118.87,119.02,10272.0,119.15,119.25,118.87,119.02,10272.0
2024-07-02 12:00:00,118.97,119.05,118.88,118.97,7365.0,118.97,119.05,118.88,118.97,7365.0
2024-07-02 12:30:00,118.98,119.4,118.97,119.19,6277.0,118.98,119.4,118.97,119.19,6277.0
2024-07-02 13:00:00,119.2,119.21,118.84,118.84,3916.0,119.2,119.21,118.84,118.84,3916.0
2024-07-02 13:30:00,118.84,119.1,118.72,119.1,4835.0,118.84,119.1,118.72,119.1,4835.0
2024-07-02 14:00:00,119.17,119.52,119.16,119.41,5195.0,119.17,119.52,119.16,119.41,5195.0
2024-07-02 14:30:00,119.43,119.83,119.42,119.68,6285.0,119.43,119.83,119.42,119.68,6285.0
2024-07-02 15:00:00,119.68,119.68,119.37,119.61,9490.0,119.68,119.68,119.37,119.61,9490.0
2024-07-02 15:30:00,119.61,119.76,119.3,119.34,37374.0,119.61,119.76,119.3,119.34,37374.0
2024-07-03 09:30:00,120.0,120.0,117.7,119.41,11066.0,120.0,120.0,117.7,119.41,11066.0
2024-07-03 10:00:00,119.72,120.32,119.57,119.78,4271.0,119.72,120.32,119.57,119.78,4271.0
2024-07-03 10:30:00,119.63,119.84,119.26,119.54,4897.0,119.63,119.84,119.26,119.54,4897.0
2024-07-03 11:00:00,119.57,119.66,119.38,119.38,4299.0,119.57,119.66,119.38,119.38,4299.0
2024-07-03 11:30:00,119.34,119.46,119.06,119.24,5529.0,119.34,119.46,119.06,119.24,5529.0
2024-07-03 12:00:00,119.27,119.41,119.12,119.36,7837.0,119.27,119.41,119.12,119.36,7837.0
2024-07-03 12:30:00,119.19,119.59,119.08,119.58,20449.0,119.19,119.59,119.08,119.58,20449.0
2024-07-05 09:30:00,118.96,119.82,118.07,118.28,10363.0,118.96,119.82,118.07,118.28,10363.0
2024-07-05 10:00:00,118.08,118.15,117.01,117.12,9840.0,118.08,118.15,117.01,117.12,9840.0
2024-07-05 10:30:00,117.0,117.91,116.96,117.74,24758.0,117.0,117.91,116.96,117.74,24758.0
2024-07-05 11:00:00,117.74,118.05,117.65,117.79,11751.0,117.74,118.05,117.65,117.79,11751.0
2024-07-05 11:30:00,117.84,118.2,117.74,118.16,21685.0,117.84,118.2,117.74,118.16,21685.0
2024-07-05 12:00:00,118.17,118.34,117.67,117.91,9315.0,118.17,118.34,117.67,117.91,9315.0
2024-07-05 12:30:00,117.84,117.99,117.28,117.59,8982.0,117.84,117.99,117.28,117.59,8982.0
2024-07-05 13:00:00,117.63,117.84,117.29,117.37,9688.0,117.63,117.84,117.29,117.37,9688.0
2024-07-05 13:30:00,117.42,117.62,117.36,117.55,10106.0,117.42,117.62,117.36,117.55,10106.0
2024-07-05 14:00:00,117.5,117.54,117.05,117.13,12972.0,117.5,117.54,117.05,117.13,12972.0
2024-07-05 14:30:00,117.19,117.22,116.95,117.1,10388.0,117.19,117.22,116.95,117.1,10388.0
2024-07-05 15:00:00,117.1,117.29,116.87,117.02,18586.0,117.1,117.29,116.87,117.02,18586.0
2024-07-05 15:30:00,116.97,118.08,116.83,117.4,106915.0,116.97,118.08,116.83,117.4,106915.0
2024-07-08 09:30:00,118.5,119.23,118.5,118.97,4093.0,118.5,119.23,118.5,118.97,4093.0
2024-07-08 10:00:00,119.06,119.28,118.06,118.06,5798.0,119.06,119.28,118.06,118.06,5798.0
2024-07-08 10:30:00,118.07,118.2,117.82,117.82,3200.0,118.07,118.2,117.82,117.82,3200.0
2024-07-08 11:00:00,117.91,118.17,117.81,117.99,2125.0,117.91,118.17,117.81,117.99,2125.0
2024-07-08 11:30:00,117.85,117.91,117.6,117.84,4075.0,117.85,117.91,117.6,117.84,4075.0
2024-07-08 12:00:00,117.75,117.77,117.53,117.72,3327.0,117.75,117.77,117.53,117.72,3327.0
2024-07-08 12:30:00,117.67,118.03,117.55,118.03,5165.0,117.67,118.03,117.55,118.03,5165.0
2024-07-08 13:00:00,118.0,118.2,117.99,118.09,3986.0,118.0,118.2,117.99,118.09,3986.0
2024-07-08 13:30:00,118.11,118.6,118.1,118.34,8471.0,118.11,118.6,118.1,118.34,8471.0
2024-07-08 14:00:00,118.34,118.41,118.11,118.23,4634.0,118.34,118.41,118.11,118.23,4634.0
2024-07-08 14:30:00,118.22,118.3,117.81,118.22,6683.0,118.22,118.3,117.81,118.22,6683.0
2024-07-08 15:00:00,118.23,118.24,118.06,118.08,6274.0,118.23,118.24,118.06,118.08,6274.0
2024-07-08 15:30:00,118.12,118.78,118.06,118.78,67457.0,118.12,118.78,118.06,118.78,67457.0
2024-07-09 09:30:00,118.88,118.88,117.79,117.95,4195.0,118.88,118.88,117.79,117.95,4195.0
2024-07-09 10:00:00,117.84,118.02,117.41,117.42,4184.0,117.84,118.02,117.41,117.42,4184.0
2024-07-09 10:30:00,117.4,117.71,117.27,117.51,6523.0,117.4,117.71,117.27,117.51,6523.0
2024-07-09 11:00:00,117.51,117.87,117.44,117.68,3347.0,117.51,117.87,117.44,117.68,3347.0
2024-07-09 11:30:00,117.7,118.38,117.68,118.28,3199.0,117.7,118.38,117.68,118.28,3199.0
2024-07-09 12:00:00,118.22,118.44,118.16,118.3,3957.0,118.22,118.44,118.16,118.3,3957.0
2024-07-09 12:30:00,118.41,118.41,118.13,118.24,2268.0,118.41,118.41,118.13,118.24,2268.0
2024-07-09 13:00:00,118.51,118.58,118.15,118.15,2103.0,118.51,118.58,118.15,118.15,2103.0
2024-07-09 13:30:00,118.29,118.29,117.48,117.79,8764.0,118.29,118.29,117.48,117.79,8764.0
2024-07-09 14:00:00,117.5,117.57,117.14,117.35,8983.0,117.5,117.57,117.14,117.35,8983.0
2024-07-09 14:30:00,117.19,117.24,116.8,117.24,15294.0,117.19,117.24,116.8,117.24,15294.0
2024-07-09 15:00:00,117.17,117.39,116.99,117.39,4786.0,117.17,117.39,116.99,117.39,4786.0
2024-07-09 15:30:00,117.31,117.44,117.08,117.28,37304.0,117.31,117.44,117.08,117.28,37304.0
2024-07-10 09:30:00,118.11,118.39,117.86,118.09,6032.0,118.11,118.39,117.86,118.09,6032.0
2024-07-10 10:00:00,118.26,119.02,118.26,118.87,13596.0,118.26,119.02,118.26,118.87,13596.0
2024-07-10 10:30:00,118.87,119.17,118.8,118.84,7576.0,118.87,119.17,118.8,118.84,7576.0
2024-07-10 11:00:00,118.85,119.05,118.8,119.05,9025.0,118.85,119.05,118.8,119.05,9025.0
2024-07-10 11:30:00,119.1,119.51,118.86,119.41,28320.0,119.1,119.51,118.86,119.41,28320.0
2024-07-10 12:00:00,119.32,119.56,119.29,119.44,4521.0,119.32,119.56,119.29,119.44,4521.0
2024-07-10 12:30:00,119.39,119.41,119.14,119.23,4077.0,119.39,119.41,119.14,119.23,4077.0
2024-07-10 13:00:00,119.17,119.24,119.08,119.17,2986.0,119.17,119.24,119.08,119.17,2986.0
2024-07-10 13:30:00,119.17,119.41,119.12,119.29,5925.0,119.17,119.41,119.12,119.29,5925.0
2024-07-10 14:00:00,119.29,119.48,119.22,119.48,7874.0,119.29,119.48,119.22,119.48,7874.0
2024-07-10 14:30:00,119.48,119.5,119.29,119.42,9539.0,119.48,119.5,119.29,119.42,9539.0
2024-07-10 15:00:00,119.48,119.83,119.44,119.68,10775.0,119.48,119.83,119.44,119.68,10775.0
2024-07-10 15:30:00,119.63,120.59,119.63,120.46,70887.0,119.63,120.59,119.63,120.46,70887.0
2024-07-11 09:30:00,121.69,122.48,121.69,122.22,7690.0,121.69,122.48,121.69,122.22,7690.0
2024-07-11 10:00:00,122.42,122.63,122.19,122.26,4563.0,122.42,122.63,122.19,122.26,4563.0
2024-07-11 10:30:00,122.37,122.94,122.26,122.94,5930.0,122.37,122.94,122.26,122.94,5930.0
2024-07-11 11:00:00,123.23,123.26,122.57,122.58,1910.0,123.23,123.26,122.57,122.58,1910.0
2024-07-11 11:30:00,122.59,122.68,121.82,121.98,9902.0,122.59,122.68,121.82,121.98,9902.0
2024-07-11 12:00:00,122.01,122.22,121.72,121.93,8215.0,122.01,122.22,121.72,121.93,8215.0
2024-07-11 12:30:00,121.9,122.4,121.9,122.26,6970.0,121.9,122.4,121.9,122.26,6970.0
2024-07-11 13:00:00,122.26,122.69,122.09,122.69,4125.0,122.26,122.69,122.09,122.69,4125.0
2024-07-11 13:30:00,122.55,122.55,122.15,122.2,3404.0,122.55,122.55,122.15,122.2,3404.0
2024-07-11 14:00:00,122.15,122.49,122.15,122.34,2511.0,122.15,122.49,122.15,122.34,2511.0
2024-07-11 14:30:00,122.41,122.57,122.37,122.51,2946.0,122.41,122.57,122.37,122.51,2946.0
2024-07-11 15:00:00,122.47,122.47,121.96,122.2,5671.0,122.47,122.47,121.96,122.2,5671.0
2024-07-11 15:30:00,122.28,122.39,121.88,122.01,27523.0,122.28,122.39,121.88,122.01,27523.0
2024-07-12 09:30:00,122.88,122.99,121.65,122.45,13633.0,122.88,122.99,121.65,122.45,13633.0
2024-07-12 10:00:00,122.68,123.59,122.67,123.55,2697.0,122.68,123.59,122.67,123.55,2697.0
2024-07-12 10:30:00,123.64,123.67,122.99,123.56,2466.0,123.64,123.67,122.99,123.56,2466.0
2024-07-12 11:00:00,123.59,123.63,123.21,123.4,2866.0,123.59,123.63,123.21,123.4,2866.0
2024-07-12 11:30:00,123.31,123.5,123.01,123.28,6977.0,123.31,123.5,123.01,123.28,6977.0
2024-07-12 12:00:00,123.26,123.26,122.95,122.95,6062.0,123.26,123.26,122.95,122.95,6062.0
2024-07-12 12:30:00,122.94,123.02,122.73,123.02,10478.0,122.94,123.02,122.73,123.02,10478.0
2024-07-12 13:00:00,122.98,123.13,122.91,122.96,4127.0,122.98,123.13,122.91,122.96,4127.0
2024-07-12 13:30:00,123.18,123.32,123.08,123.17,4850.0,123.18,123.32,123.08,123.17,4850.0
2024-07-12 14:00:00,123.21,123.22,122.87,123.04,8425.0,123.21,123.22,122.87,123.04,8425.0
2024-07-12 14:30:00,123.01,123.04,122.81,122.96,3512.0,123.01,123.04,122.81,122.96,3512.0
2024-07-12 15:00:00,123.02,123.19,122.88,123.18,6189.0,123.02,123.19,122.88,123.18,6189.0
2024-07-12 15:30:00,123.14,123.35,122.88,123.09,49628.0,123.14,123.35,122.88,123.09,49628.0
2024-07-15 09:30:00,122.7,122.88,121.09,121.09,40372.0,122.7,122.88,121.09,121.09,40372.0
2024-07-15 10:00:00,121.38,121.61,120.86,120.86,59798.0,121.38,121.61,120.86,120.86,59798.0
2024-07-15 10:30:00,120.86,121.64,120.85,121.63,10291.0,120.86,121.64,120.85,121.63,10291.0
2024-07-15 11:00:00,121.65,121.75,121.12,121.16,14412.0,121.65,121.75,121.12,121.16,14412.0
2024-07-15 11:30:00,121.1,121.94,121.1,121.81,19638.0,121.1,121.94,121.1,121.81,19638.0
2024-07-15 12:00:00,121.8,121.81,121.5,121.62,9572.0,121.8,121.81,121.5,121.62,9572.0
2024-07-15 12:30:00,121.56,121.74,121.19,121.28,12582.0,121.56,121.74,121.19,121.28,12582.0
2024-07-15 13:00:00,121.22,121.45,120.89,121.08,34625.0,121.22,121.45,120.89,121.08,34625.0
2024-07-15 13:30:00,121.05,121.18,120.91,121.18,10606.0,121.05,121.18,120.91,121.18,10606.0
2024-07-15 14:00:00,121.07,121.81,121.0,121.81,31295.0,121.07,121.81,121.0,121.81,31295.0
2024-07-15 14:30:00,121.92,122.17,121.75,122.02,15692.0,121.92,122.17,121.75,122.02,15692.0
2024-07-15 15:00:00,122.02,122.54,121.92,122.5,18188.0,122.02,122.54,121.92,122.5,18188.0
2024-07-15 15:30:00,122.5,122.86,122.18,122.59,96454.0,122.5,122.86,122.18,122.59,96454.0
2024-07-16 09:30:00,123.39,124.25,122.74,124.13,5506.0,123.39,124.25,122.74,124.13,5506.0
2024-07-16 10:00:00,123.97,124.23,123.43,123.86,9484.0,123.97,124.23,123.43,123.86,9484.0
2024-07-16 10:30:00,123.72,124.38,123.72,124.06,4953.0,123.72,124.38,123.72,124.06,4953.0
2024-07-16 11:00:00,124.14,124.88,124.13,124.76,6106.0,124.14,124.88,124.13,124.76,6106.0
2024-07-16 11:30:00,124.85,125.37,124.72,125.28,9184.0,124.85,125.37,124.72,125.28,9184.0
2024-07-16 12:00:00,125.36,125.67,125.27,125.51,24124.0,125.36,125.67,125.27,125.51,24124.0
2024-07-16 12:30:00,125.49,125.78,125.31,125.75,6316.0,125.49,125.78,125.31,125.75,6316.0
2024-07-16 13:00:00,125.69,126.12,125.69,125.87,5881.0,125.69,126.12,125.69,125.87,5881.0
2024-07-16 13:30:00,125.9,126.09,125.72,125.84,39591.0,125.9,126.09,125.72,125.84,39591.0
2024-07-16 14:00:00,125.87,126.05,125.71,125.88,18334.0,125.87,126.05,125.71,125.88,18334.0
2024-07-16 14:30:00,125.74,126.29,125.74,126.27,9107.0,125.74,126.29,125.74,126.27,9107.0
2024-07-16 15:00:00,126.27,126.39,126.16,126.31,10810.0,126.27,126.39,126.16,126.31,10810.0
2024-07-16 15:30:00,126.25,126.68,125.74,126.67,92933.0,126.25,126.68,125.74,126.67,92933.0
2024-07-17 09:30:00,125.53,126.87,125.53,126.4,8349.0,125.53,126.87,125.53,126.4,8349.0
2024-07-17 10:00:00,126.23,126.52,125.74,126.32,36303.0,126.23,126.52,125.74,126.32,36303.0
2024-07-17 10:30:00,126.51,127.08,126.51,126.9,8033.0,126.51,127.08,126.51,126.9,8033.0
2024-07-17 11:00:00,126.87,126.87,126.22,126.42,11368.0,126.87,126.87,126.22,126.42,11368.0
2024-07-17 11:30:00,126.22,126.61,126.22,126.55,7140.0,126.22,126.61,126.22,126.55,7140.0
2024-07-17 12:00:00,126.64,126.66,126.17,126.22,9505.0,126.64,126.66,126.17,126.22,9505.0
2024-07-17 12:30:00,126.11,126.32,125.95,126.31,7512.0,126.11,126.32,125.95,126.31,7512.0
2024-07-17 13:00:00,126.36,126.57,126.35,126.57,4564.0,126.36,126.57,126.35,126.57,4564.0
2024-07-17 13:30:00,126.59,126.73,126.45,126.6,8276.0,126.59,126.73,126.45,126.6,8276.0
2024-07-17 14:00:00,126.6,127.22,126.48,126.86,15577.0,126.6,127.22,126.48,126.86,15577.0
2024-07-17 14:30:00,126.86,126.97,126.4,126.57,26022.0,126.86,126.97,126.4,126.57,26022.0
2024-07-17 15:00:00,126.44,126.66,126.15,126.44,29328.0,126.44,126.66,126.15,126.44,29328.0
2024-07-17 15:30:00,126.42,126.52,125.85,126.06,70570.0,126.42,126.52,125.85,126.06,70570.0
2024-07-18 09:30:00,125.83,127.09,125.22,126.96,19326.0,125.83,127.09,125.22,126.96,19326.0
2024-07-18 10:00:00,127.06,127.09,126.39,126.85,14801.0,127.06,127.09,126.39,126.85,14801.0
2024-07-18 10:30:00,126.81,126.81,125.4,125.57,69875.0,126.81,126.81,125.4,125.57,69875.0
2024-07-18 11:00:00,125.6,125.82,125.02,125.13,39685.0,125.6,125.82,125.02,125.13,39685.0
2024-07-18 11:30:00,125.21,125.28,124.78,124.81,12029.0,125.21,125.28,124.78,124.81,12029.0
2024-07-18 12:00:00,124.8,125.07,124.56,124.61,16525.0,124.8,125.07,124.56,124.61,16525.0
2024-07-18 12:30:00,124.53,125.13,124.5,125.13,7813.0,124.53,125.13,124.5,125.13,7813.0
2024-07-18 13:00:00,125.15,125.82,125.14,125.36,34638.0,125.15,125.82,125.14,125.36,34638.0
2024-07-18 13:30:00,125.35,125.69,124.68,124.69,19214.0,125.35,125.69,124.68,124.69,19214.0
2024-07-18 14:00:00,124.57,124.67,123.97,123.97,16042.0,124.57,124.67,123.97,123.97,16042.0
2024-07-18 14:30:00,123.94,124.07,123.45,123.63,6292.0,123.94,124.07,123.45,123.63,6292.0
2024-07-18 15:00:00,123.69,123.69,123.26,123.46,11013.0,123.69,123.69,123.26,123.46,11013.0
2024-07-18 15:30:00,123.48,124.35,123.48,123.66,54007.0,123.48,124.35,123.48,123.66,54007.0
2024-07-19 09:30:00,123.57,124.63,122.84,123.32,5948.0,123.57,124.63,122.84,123.32,5948.0
2024-07-19 10:00:00,123.44,123.49,122.27,122.27,3418.0,123.44,123.49,122.27,122.27,3418.0
2024-07-19 10:30:00,122.21,122.39,121.52,121.97,4676.0,122.21,122.39,121.52,121.97,4676.0
2024-07-19 11:00:00,121.96,121.98,121.5,121.52,7615.0,121.96,121.98,121.5,121.52,7615.0
2024-07-19 11:30:00,121.37,121.95,121.35,121.95,10710.0,121.37,121.95,121.35,121.95,10710.0
2024-07-19 12:00:00,122.09,122.6,122.04,122.13,3227.0,122.09,122.6,122.04,122.13,3227.0
2024-07-19 12:30:00,122.1,122.31,121.99,122.31,4063.0,122.1,122.31,121.99,122.31,4063.0
2024-07-19 13:00:00,122.29,122.29,121.7,122.05,3905.0,122.29,122.29,121.7,122.05,3905.0
2024-07-19 13:30:00,122.1,122.25,121.98,122.25,3169.0,122.1,122.25,121.98,122.25,3169.0
2024-07-19 14:00:00,122.27,122.32,122.09,122.09,2484.0,122.27,122.32,122.09,122.09,2484.0
2024-07-19 14:30:00,122.07,122.22,121.93,122.22,17044.0,122.07,122.22,121.93,122.22,17044.0
2024-07-19 15:00:00,122.22,122.53,122.22,122.52,3175.0,122.22,122.53,122.22,122.52,3175.0
2024-07-19 15:30:00,122.44,122.44,122.04,122.05,20058.0,122.44,122.44,122.04,122.05,20058.0
2024-07-22 09:30:00,122.63,122.63,121.53,121.78,3030.0,122.63,122.63,121.53,121.78,3030.0
2024-07-22 10:00:00,121.65,122.44,121.5,122.4,5898.0,121.65,122.44,121.5,122.4,5898.0
2024-07-22 10:30:00,122.58,123.2,122.45,123.19,3335.0,122.58,123.2,122.45,123.19,3335.0
2024-07-22 11:00:00,123.2,123.56,123.17,123.29,4197.0,123.2,123.56,123.17,123.29,4197.0
2024-07-22 11:30:00,123.13,123.57,123.06,123.51,4893.0,123.13,123.57,123.06,123.51,4893.0
2024-07-22 12:00:00,123.57,123.78,123.41,123.68,3441.0,123.57,123.78,123.41,123.68,3441.0
2024-07-22 12:30:00,123.57,124.32,123.42,124.18,4937.0,123.57,124.32,123.42,124.18,4937.0
2024-07-22 13:00:00,124.3,124.67,124.29,124.67,3554.0,124.3,124.67,124.29,124.67,3554.0
2024-07-22 13:30:00,124.68,124.91,124.59,124.83,5840.0,124.68,124.91,124.59,124.83,5840.0
2024-07-22 14:00:00,124.81,124.91,124.4,124.4,13629.0,124.81,124.91,124.4,124.4,13629.0
2024-07-22 14:30:00,124.48,125.04,124.43,124.95,6299.0,124.48,125.04,124.43,124.95,6299.0
2024-07-22 15:00:00,124.96,125.39,124.85,125.24,7696.0,124.96,125.39,124.85,125.24,7696.0
2024-07-22 15:30:00,125.35,125.6,125.19,125.25,29592.0,125.35,125.6,125.19,125.25,29592.0
2024-07-23 09:30:00,124.44,125.02,124.34,125.02,1432.0,124.44,125.02,124.34,125.02,1432.0
2024-07-23 10:00:00,124.51,124.8,124.27,124.32,14775.0,124.51,124.8,124.27,124.32,14775.0
2024-07-23 10:30:00,124.32,124.71,123.95,124.45,14438.0,124.32,124.71,123.95,124.45,14438.0
2024-07-23 11:00:00,124.5,124.56,123.86,123.9,23847.0,124.5,124.56,123.86,123.9,23847.0
2024-07-23 11:30:00,123.91,124.02,123.06,123.13,12130.0,123.91,124.02,123.06,123.13,12130.0
2024-07-23 12:00:00,123.19,123.69,122.56,122.86,9677.0,123.19,123.69,122.56,122.86,9677.0
2024-07-23 12:30:00,122.77,122.77,121.96,122.21,8225.0,122.77,122.77,121.96,122.21,8225.0
2024-07-23 13:00:00,122.14,122.32,121.73,121.88,7136.0,122.14,122.32,121.73,121.88,7136.0
2024-07-23 13:30:00,121.89,122.16,121.63,122.12,4903.0,121.89,122.16,121.63,122.12,4903.0
2024-07-23 14:00:00,122.13,122.33,121.84,122.04,11488.0,122.13,122.33,121.84,122.04,11488.0
2024-07-23 14:30:00,122.01,122.98,122.01,122.89,6573.0,122.01,122.98,122.01,122.89,6573.0
2024-07-23 15:00:00,122.75,122.86,122.53,122.53,4535.0,122.75,122.86,122.53,122.53,4535.0
2024-07-23 15:30:00,122.4,122.54,121.63,121.67,60653.0,122.4,122.54,121.63,121.67,60653.0
2024-07-24 09:30:00,121.15,122.79,121.03,122.15,7563.0,121.15,122.79,121.03,122.15,7563.0
2024-07-24 10:00:00,122.09,122.72,121.92,122.58,10088.0,122.09,122.72,121.92,122.58,10088.0
2024-07-24 10:30:00,122.57,122.57,121.78,122.06,6075.0,122.57,122.57,121.78,122.06,6075.0
2024-07-24 11:00:00,121.96,121.96,121.55,121.7,8279.0,121.96,121.96,121.55,121.7,8279.0
2024-07-24 11:30:00,121.59,121.83,121.46,121.71,13763.0,121.59,121.83,121.46,121.71,13763.0
2024-07-24 12:00:00,121.72,122.02,121.39,121.39,9982.0,121.72,122.02,121.39,121.39,9982.0
2024-07-24 12:30:00,121.36,121.4,121.03,121.07,8319.0,121.36,121.4,121.03,121.07,8319.0
2024-07-24 13:00:00,121.12,121.54,121.04,121.04,22951.0,121.12,121.54,121.04,121.04,22951.0
2024-07-24 13:30:00,120.94,121.3,120.88,121.21,4896.0,120.94,121.3,120.88,121.21,4896.0
2024-07-24 14:00:00,121.36,121.55,121.17,121.22,7981.0,121.36,121.55,121.17,121.22,7981.0
2024-07-24 14:30:00,121.19,121.4,120.82,121.08,7386.0,121.19,121.4,120.82,121.08,7386.0
2024-07-24 15:00:00,121.0,121.12,120.69,120.78,14329.0,121.0,121.12,120.69,120.78,14329.0
2024-07-24 15:30:00,120.77,121.17,120.41,120.41,45458.0,120.77,121.17,120.41,120.41,45458.0
2024-07-25 09:30:00,119.95,120.51,119.6,119.67,5910.0,119.95,120.51,119.6,119.67,5910.0
2024-07-25 10:00:00,119.48,120.57,119.26,120.57,8983.0,119.48,120.57,119.26,120.57,8983.0
2024-07-25 10:30:00,120.48,121.78,120.39,121.78,4046.0,120.48,121.78,120.39,121.78,4046.0
2024-07-25 11:00:00,121.84,122.33,121.83,122.04,2453.0,121.84,122.33,121.83,122.04,2453.0
2024-07-25 11:30:00,121.93,122.26,121.81,122.08,4695.0,121.93,122.26,121.81,122.08,4695.0
2024-07-25 12:00:00,121.95,122.38,121.81,122.36,3600.0,121.95,122.38,121.81,122.36,3600.0
2024-07-25 12:30:00,122.29,122.44,121.97,121.99,7222.0,122.29,122.44,121.97,121.99,7222.0
2024-07-25 13:00:00,121.98,122.38,121.7,121.7,4624.0,121.98,122.38,121.7,121.7,4624.0
2024-07-25 13:30:00,121.58,121.99,121.55,121.92,6397.0,121.58,121.99,121.55,121.92,6397.0
2024-07-25 14:00:00,121.74,121.84,121.32,121.5,5664.0,121.74,121.84,121.32,121.5,5664.0
2024-07-25 14:30:00,121.49,121.54,120.88,120.92,4432.0,121.49,121.54,120.88,120.92,4432.0
2024-07-25 15:00:00,120.96,121.03,120.51,120.8,14316.0,120.96,121.03,120.51,120.8,14316.0
2024-07-25 15:30:00,120.81,121.0,120.03,120.25,45826.0,120.81,121.0,120.03,120.25,45826.0
2024-07-26 09:30:00,122.24,123.12,122.05,122.8,5982.0,122.24,123.12,122.05,122.8,5982.0
2024-07-26 10:00:00,122.85,123.3,122.67,123.05,4056.0,122.85,123.3,122.67,123.05,4056.0
2024-07-26 10:30:00,122.87,122.92,122.35,122.89,5640.0,122.87,122.92,122.35,122.89,5640.0
2024-07-26 11:00:00,122.98,122.99,122.27,122.45,2527.0,122.98,122.99,122.27,122.45,2527.0
2024-07-26 11:30:00,122.46,122.59,122.25,122.51,3969.0,122.46,122.59,122.25,122.51,3969.0
2024-07-26 12:00:00,122.59,123.0,122.54,122.82,6353.0,122.59,123.0,122.54,122.82,6353.0
2024-07-26 12:30:00,122.81,122.86,122.65,122.67,2656.0,122.81,122.86,122.65,122.67,2656.0
2024-07-26 13:00:00,122.66,122.93,122.45,122.84,4204.0,122.66,122.93,122.45,122.84,4204.0
2024-07-26 13:30:00,122.92,122.95,122.36,122.82,5036.0,122.92,122.95,122.36,122.82,5036.0
2024-07-26 14:00:00,122.76,122.94,122.66,122.75,2000.0,122.76,122.94,122.66,122.75,2000.0
2024-07-26 14:30:00,122.74,122.74,122.47,122.59,1300.0,122.74,122.74,122.47,122.59,1300.0
2024-07-26 15:00:00,122.47,122.75,122.36,122.72,3755.0,122.47,122.75,122.36,122.72,3755.0
2024-07-26 15:30:00,122.65,122.8,122.26,122.7,30801.0,122.65,122.8,122.26,122.7,30801.0
2024-07-29 09:30:00,123.0,123.7,122.65,123.09,6795.0,123.0,123.7,122.65,123.09,6795.0
2024-07-29 10:00:00,123.21,124.54,123.2,124.2,6973.0,123.21,124.54,123.2,124.2,6973.0
2024-07-29 10:30:00,124.2,124.4,123.68,124.4,5431.0,124.2,124.4,123.68,124.4,5431.0
2024-07-29 11:00:00,124.33,124.36,124.08,124.32,8953.0,124.33,124.36,124.08,124.32,8953.0
2024-07-29 11:30:00,124.3,124.79,123.98,124.62,6416.0,124.3,124.79,123.98,124.62,6416.0
2024-07-29 12:00:00,124.62,124.62,124.35,124.53,6153.0,124.62,124.62,124.35,124.53,6153.0
2024-07-29 12:30:00,124.64,124.79,124.3,124.3,5595.0,124.64,124.79,124.3,124.3,5595.0
2024-07-29 13:00:00,124.39,124.63,124.29,124.29,6331.0,124.39,124.63,124.29,124.29,6331.0
2024-07-29 13:30:00,124.29,124.42,124.18,124.33,4567.0,124.29,124.42,124.18,124.33,4567.0
2024-07-29 14:00:00,124.29,124.53,124.26,124.53,7221.0,124.29,124.53,124.26,124.53,7221.0
2024-07-29 14:30:00,124.47,124.54,124.31,124.42,10563.0,124.47,124.54,124.31,124.42,10563.0
2024-07-29 15:00:00,124.43,124.68,124.16,124.67,14038.0,124.43,124.68,124.16,124.67,14038.0
2024-07-29 15:30:00,124.56,124.71,124.05,124.06,74090.0,124.56,124.71,124.05,124.06,74090.0
2024-07-30 09:30:00,124.08,124.95,123.93,124.69,5341.0,124.08,124.95,123.93,124.69,5341.0
2024-07-30 10:00:00,124.21,124.22,122.2,123.05,6906.0,124.21,124.22,122.2,123.05,6906.0
2024-07-30 10:30:00,122.8,122.8,122.31,122.71,4358.0,122.8,122.8,122.31,122.71,4358.0
2024-07-30 11:00:00,122.51,123.33,122.46,123.2,3859.0,122.51,123.33,122.46,123.2,3859.0
2024-07-30 11:30:00,123.08,124.06,123.04,123.9,23604.0,123.08,124.06,123.04,123.9,23604.0
2024-07-30 12:00:00,123.87,124.38,123.74,124.32,169368.0,123.87,124.38,123.74,124.32,169368.0
2024-07-30 12:30:00,124.3,124.82,123.97,124.11,14631.0,124.3,124.82,123.97,124.11,14631.0
2024-07-30 13:00:00,123.57,123.94,123.42,123.81,6501.0,123.57,123.94,123.42,123.81,6501.0
2024-07-30 13:30:00,123.82,124.07,123.75,123.92,7599.0,123.82,124.07,123.75,123.92,7599.0
2024-07-30 14:00:00,123.93,124.23,123.5,123.59,14968.0,123.93,124.23,123.5,123.59,14968.0
2024-07-30 14:30:00,123.71,124.01,123.59,123.73,19716.0,123.71,124.01,123.59,123.73,19716.0
2024-07-30 15:00:00,123.72,124.07,123.53,124.02,13606.0,123.72,124.07,123.53,124.02,13606.0
2024-07-30 15:30:00,123.91,124.05,123.45,123.46,34892.0,123.91,124.05,123.45,123.46,34892.0
2024-07-31 09:30:00,124.41,124.8,122.89,123.72,16728.0,124.41,124.8,122.89,123.72,16728.0
2024-07-31 10:00:00,123.82,124.48,123.66,123.92,13917.0,123.82,124.48,123.66,123.92,13917.0
2024-07-31 10:30:00,123.96,125.0,123.9,124.31,24435.0,123.96,125.0,123.9,124.31,24435.0
2024-07-31 11:00:00,124.34,125.22,124.13,124.28,29823.0,124.34,125.22,124.13,124.28,29823.0
2024-07-31 11:30:00,124.11,124.94,124.11,124.77,9996.0,124.11,124.94,124.11,124.77,9996.0
2024-07-31 12:00:00,124.67,124.84,124.31,124.7,9466.0,124.67,124.84,124.31,124.7,9466.0
2024-07-31 12:30:00,124.7,124.82,124.53,124.78,9565.0,124.7,124.82,124.53,124.78,9565.0
2024-07-31 13:00:00,124.8,125.25,124.47,124.48,5489.0,124.8,125.25,124.47,124.48,5489.0
2024-07-31 13:30:00,124.35,124.49,124.02,124.42,8746.0,124.35,124.49,124.02,124.42,8746.0
2024-07-31 14:00:00,124.34,124.91,123.39,124.79,9801.0,124.34,124.91,123.39,124.79,9801.0
2024-07-31 14:30:00,124.88,126.34,124.66,126.3,27189.0,124.88,126.34,124.66,126.3,27189.0
2024-07-31 15:00:00,126.34,126.35,124.56,124.68,30570.0,126.34,126.35,124.56,124.68,30570.0
2024-07-31 15:30:00,124.54,125.1,123.64,123.64,83821.0,124.54,125.1,123.64,123.64,83821.0
2024-08-01 09:30:00,131.7,134.33,123.14,125.9,41847.0,131.7,134.33,123.14,125.9,41847.0
2024-08-01 10:00:00,125.63,125.68,124.17,124.41,135078.0,125.63,125.68,124.17,124.41,135078.0
2024-08-01 10:30:00,124.57,125.63,124.14,125.21,44966.0,124.57,125.63,124.14,125.21,44966.0
2024-08-01 11:00:00,125.03,125.04,123.9,124.96,25253.0,125.03,125.04,123.9,124.96,25253.0
2024-08-01 11:30:00,125.0,125.19,124.14,124.69,13876.0,125.0,125.19,124.14,124.69,13876.0
2024-08-01 12:00:00,124.58,125.23,124.54,125.01,22492.0,124.58,125.23,124.54,125.01,22492.0
2024-08-01 12:30:00,125.02,125.28,124.75,124.92,16517.0,125.02,125.28,124.75,124.92,16517.0
2024-08-01 13:00:00,125.0,125.58,124.59,125.58,38895.0,125.0,125.58,124.59,125.58,38895.0
2024-08-01 13:30:00,125.52,128.4,125.28,126.87,65000.0,125.52,128.4,125.28,126.87,65000.0
2024-08-01 14:00:00,126.89,127.86,125.85,126.03,65808.0,126.89,127.86,125.85,126.03,65808.0
2024-08-01 14:30:00,126.0,127.44,125.87,127.22,37453.0,126.0,127.44,125.87,127.22,37453.0
2024-08-01 15:00:00,127.22,127.8,126.67,127.6,52025.0,127.22,127.8,126.67,127.6,52025.0
2024-08-01 15:30:00,127.66,129.85,127.5,128.78,202138.0,127.66,129.85,127.5,128.78,202138.0
2024-08-02 09:30:00,126.0,127.66,124.97,127.36,24510.0,126.0,127.66,124.97,127.36,24510.0
2024-08-02 10:00:00,127.03,127.36,125.71,126.15,29268.0,127.03,127.36,125.71,126.15,29268.0
2024-08-02 10:30:00,126.15,126.15,123.99,124.9,77157.0,126.15,126.15,123.99,124.9,77157.0
2024-08-02 11:00:00,124.9,125.15,124.07,124.69,7980.0,124.9,125.15,124.07,124.69,7980.0
2024-08-02 11:30:00,124.74,124.75,123.01,123.12,54440.0,124.74,124.75,123.01,123.12,54440.0
2024-08-02 12:00:00,123.12,123.74,123.07,123.09,31124.0,123.12,123.74,123.07,123.09,31124.0
2024-08-02 12:30:00,123.09,123.58,122.79,123.58,21868.0,123.09,123.58,122.79,123.58,21868.0
2024-08-02 13:00:00,123.29,123.44,122.99,123.26,13874.0,123.29,123.44,122.99,123.26,13874.0
2024-08-02 13:30:00,123.08,123.38,123.03,123.22,5872.0,123.08,123.38,123.03,123.22,5872.0
2024-08-02 14:00:00,123.15,123.7,123.07,123.7,23986.0,123.15,123.7,123.07,123.7,23986.0
2024-08-02 14:30:00,123.62,124.08,123.62,123.98,10371.0,123.62,124.08,123.62,123.98,10371.0
2024-08-02 15:00:00,123.98,124.89,123.97,124.79,14814.0,123.98,124.89,123.97,124.79,14814.0
2024-08-02 15:30:00,124.84,125.86,124.5,125.7,161654.0,124.84,125.86,124.5,125.7,161654.0
2024-08-05 09:30:00,122.32,123.5,120.47,122.45,15513.0,122.32,123.5,120.47,122.45,15513.0
2024-08-05 10:00:00,122.43,124.2,122.43,123.34,22260.0,122.43,124.2,122.43,123.34,22260.0
2024-08-05 10:30:00,123.43,124.93,123.43,124.37,30327.0,123.43,124.93,123.43,124.37,30327.0
2024-08-05 11:00:00,124.0,125.05,123.81,125.05,34864.0,124.0,125.05,123.81,125.05,34864.0
2024-08-05 11:30:00,125.06,126.25,124.95,126.02,55372.0,125.06,126.25,124.95,126.02,55372.0
2024-08-05 12:00:00,126.08,127.05,125.89,126.98,9797.0,126.08,127.05,125.89,126.98,9797.0
2024-08-05 12:30:00,127.03,127.03,125.69,125.98,9046.0,127.03,127.03,125.69,125.98,9046.0
2024-08-05 13:00:00,125.78,125.89,125.19,125.43,28435.0,125.78,125.89,125.19,125.43,28435.0
2024-08-05 13:30:00,125.32,125.63,124.79,125.05,9458.0,125.32,125.63,124.79,125.05,9458.0
2024-08-05 14:00:00,124.82,125.1,124.69,125.03,7577.0,124.82,125.1,124.69,125.03,7577.0
2024-08-05 14:30:00,125.07,125.07,124.14,124.23,10039.0,125.07,125.07,124.14,124.23,10039.0
2024-08-05 15:00:00,124.32,125.02,123.97,125.02,15830.0,124.32,125.02,123.97,125.02,15830.0
2024-08-05 15:30:00,125.08,125.13,124.47,124.83,106465.0,125.08,125.13,124.47,124.83,106465.0
2024-08-06 09:30:00,124.9,126.38,124.08,125.94,9507.0,124.9,126.38,124.08,125.94,9507.0
2024-08-06 10:00:00,125.68,125.99,124.94,125.01,3754.0,125.68,125.99,124.94,125.01,3754.0
2024-08-06 10:30:00,124.7,126.33,124.25,125.98,6794.0,124.7,126.33,124.25,125.98,6794.0
2024-08-06 11:00:00,125.93,125.98,125.21,125.35,36082.0,125.93,125.98,125.21,125.35,36082.0
2024-08-06 11:30:00,125.44,126.37,125.38,126.18,8580.0,125.44,126.37,125.38,126.18,8580.0
2024-08-06 12:00:00,126.22,126.98,126.22,126.98,7629.0,126.22,126.98,126.22,126.98,7629.0
2024-08-06 12:30:00,126.82,127.41,126.8,127.41,13962.0,126.82,127.41,126.8,127.41,13962.0
2024-08-06 13:00:00,127.52,127.78,127.51,127.73,3414.0,127.52,127.78,127.51,127.73,3414.0
2024-08-06 13:30:00,127.74,127.88,127.63,127.74,3399.0,127.74,127.88,127.63,127.74,3399.0
2024-08-06 14:00:00,127.73,127.78,127.37,127.54,22685.0,127.73,127.78,127.37,127.54,22685.0
2024-08-06 14:30:00,127.48,127.75,126.59,126.59,16654.0,127.48,127.75,126.59,126.59,16654.0
2024-08-06 15:00:00,126.12,126.38,125.45,126.12,10353.0,126.12,126.38,125.45,126.12,10353.0
2024-08-06 15:30:00,126.12,126.32,124.62,124.72,61667.0,126.12,126.32,124.62,124.72,61667.0
2024-08-07 09:30:00,125.92,126.58,125.92,126.21,3078.0,125.92,126.58,125.92,126.21,3078.0
2024-08-07 10:00:00,125.57,125.62,124.45,124.45,3454.0,125.57,125.62,124.45,124.45,3454.0
2024-08-07 10:30:00,124.5,125.2,124.45,124.92,2303.0,124.5,125.2,124.45,124.92,2303.0
2024-08-07 11:00:00,124.79,125.16,124.47,124.77,4183.0,124.79,125.16,124.47,124.77,4183.0
2024-08-07 11:30:00,124.93,125.21,124.7,124.94,11357.0,124.93,125.21,124.7,124.94,11357.0
2024-08-07 12:00:00,124.79,125.26,124.72,125.11,4316.0,124.79,125.26,124.72,125.11,4316.0
2024-08-07 12:30:00,125.07,125.33,124.56,124.59,8416.0,125.07,125.33,124.56,124.59,8416.0
2024-08-07 13:00:00,124.52,124.52,123.76,123.89,5676.0,124.52,124.52,123.76,123.89,5676.0
2024-08-07 13:30:00,123.9,124.25,123.38,123.38,9302.0,123.9,124.25,123.38,123.38,9302.0
2024-08-07 14:00:00,123.4,123.54,122.84,123.12,6829.0,123.4,123.54,122.84,123.12,6829.0
2024-08-07 14:30:00,123.01,123.27,122.67,122.77,7932.0,123.01,123.27,122.67,122.77,7932.0
2024-08-07 15:00:00,122.95,123.67,122.95,123.52,8091.0,122.95,123.67,122.95,123.52,8091.0
2024-08-07 15:30:00,123.46,123.71,122.63,122.95,42347.0,123.46,123.71,122.63,122.95,42347.0
2024-08-08 09:30:00,124.02,124.62,124.02,124.38,1770.0,124.02,124.62,124.02,124.38,1770.0
2024-08-08 10:00:00,124.56,125.95,124.14,125.62,6105.0,124.56,125.95,124.14,125.62,6105.0
2024-08-08 10:30:00,125.6,126.1,125.36,126.1,2415.0,125.6,126.1,125.36,126.1,2415.0
2024-08-08 11:00:00,125.97,126.83,125.88,126.83,8704.0,125.97,126.83,125.88,126.83,8704.0
2024-08-08 11:30:00,126.63,126.85,126.21,126.82,3479.0,126.63,126.85,126.21,126.82,3479.0
2024-08-08 12:00:00,126.73,126.8,126.46,126.46,2482.0,126.73,126.8,126.46,126.46,2482.0
2024-08-08 12:30:00,126.3,126.97,126.08,126.78,4432.0,126.3,126.97,126.08,126.78,4432.0
2024-08-08 13:00:00,126.19,127.21,126.18,127.21,2981.0,126.19,127.21,126.18,127.21,2981.0
2024-08-08 13:30:00,127.3,127.66,127.29,127.64,5781.0,127.3,127.66,127.29,127.64,5781.0
2024-08-08 14:00:00,127.54,127.63,127.26,127.28,6453.0,127.54,127.63,127.26,127.28,6453.0
2024-08-08 14:30:00,127.4,127.51,127.19,127.3,11015.0,127.4,127.51,127.19,127.3,11015.0
2024-08-08 15:00:00,127.23,127.82,127.18,127.61,9052.0,127.23,127.82,127.18,127.61,9052.0
2024-08-08 15:30:00,127.44,127.85,127.11,127.6,31803.0,127.44,127.85,127.11,127.6,31803.0
2024-08-09 09:30:00,127.22,127.22,125.83,126.49,2892.0,127.22,127.22,125.83,126.49,2892.0
2024-08-09 10:00:00,126.49,127.25,126.4,126.66,4791.0,126.49,127.25,126.4,126.66,4791.0
2024-08-09 10:30:00,125.9,126.12,125.79,125.98,2145.0,125.9,126.12,125.79,125.98,2145.0
2024-08-09 11:00:00,125.98,126.46,125.98,126.23,3341.0,125.98,126.46,125.98,126.23,3341.0
2024-08-09 11:30:00,126.01,126.16,125.79,126.08,2587.0,126.01,126.16,125.79,126.08,2587.0
2024-08-09 12:00:00,125.92,126.55,125.91,126.5,3074.0,125.92,126.55,125.91,126.5,3074.0
2024-08-09 12:30:00,126.51,127.04,126.51,127.01,1008.0,126.51,127.04,126.51,127.01,1008.0
2024-08-09 13:00:00,126.98,127.57,126.97,127.56,2388.0,126.98,127.57,126.97,127.56,2388.0
2024-08-09 13:30:00,127.57,127.57,127.18,127.23,1717.0,127.57,127.57,127.18,127.23,1717.0
2024-08-09 14:00:00,127.07,127.32,127.0,127.12,2093.0,127.07,127.32,127.0,127.12,2093.0
2024-08-09 14:30:00,127.26,127.44,127.18,127.41,3000.0,127.26,127.44,127.18,127.41,3000.0
2024-08-09 15:00:00,127.36,127.44,127.17,127.44,3767.0,127.36,127.44,127.17,127.44,3767.0
2024-08-09 15:30:00,127.42,127.5,126.91,126.95,19659.0,127.42,127.5,126.91,126.95,19659.0
2024-08-12 09:30:00,127.22,127.22,125.56,125.7,6022.0,127.22,127.22,125.56,125.7,6022.0
2024-08-12 10:00:00,126.1,126.17,125.46,125.71,7528.0,126.1,126.17,125.46,125.71,7528.0
2024-08-12 10:30:00,125.72,126.01,125.58,125.9,4693.0,125.72,126.01,125.58,125.9,4693.0
2024-08-12 11:00:00,125.83,125.97,125.12,125.25,6285.0,125.83,125.97,125.12,125.25,6285.0
2024-08-12 11:30:00,125.17,125.28,124.99,125.17,3634.0,125.17,125.28,124.99,125.17,3634.0
2024-08-12 12:00:00,125.21,125.28,124.91,125.01,2617.0,125.21,125.28,124.91,125.01,2617.0
2024-08-12 12:30:00,124.91,125.09,124.59,124.59,4156.0,124.91,125.09,124.59,124.59,4156.0
2024-08-12 13:00:00,124.54,124.85,124.35,124.69,3975.0,124.54,124.85,124.35,124.69,3975.0
2024-08-12 13:30:00,124.67,124.89,124.64,124.78,4414.0,124.67,124.89,124.64,124.78,4414.0
2024-08-12 14:00:00,124.8,125.47,124.8,125.37,7290.0,124.8,125.47,124.8,125.37,7290.0
2024-08-12 14:30:00,125.38,125.45,125.22,125.41,4026.0,125.38,125.45,125.22,125.41,4026.0
2024-08-12 15:00:00,125.31,125.63,125.25,125.41,8155.0,125.31,125.63,125.25,125.41,8155.0
2024-08-12 15:30:00,125.34,126.07,125.22,125.95,46798.0,125.34,126.07,125.22,125.95,46798.0
2024-08-13 09:30:00,126.06,127.06,125.85,126.86,12571.0,126.06,127.06,125.85,126.86,12571.0
2024-08-13 10:00:00,126.88,127.33,126.35,126.52,30724.0,126.88,127.33,126.35,126.52,30724.0
2024-08-13 10:30:00,126.25,126.56,126.0,126.23,4750.0,126.25,126.56,126.0,126.23,4750.0
2024-08-13 11:00:00,126.05,126.2,125.85,126.08,4113.0,126.05,126.2,125.85,126.08,4113.0
2024-08-13 11:30:00,126.14,126.5,126.06,126.5,2446.0,126.14,126.5,126.06,126.5,2446.0
2024-08-13 12:00:00,126.34,126.73,126.24,126.49,5486.0,126.34,126.73,126.24,126.49,5486.0
2024-08-13 12:30:00,126.45,126.84,126.32,126.79,15904.0,126.45,126.84,126.32,126.79,15904.0
2024-08-13 13:00:00,126.79,127.11,126.51,126.99,16615.0,126.79,127.11,126.51,126.99,16615.0
2024-08-13 13:30:00,126.98,127.28,126.79,127.25,6052.0,126.98,127.28,126.79,127.25,6052.0
2024-08-13 14:00:00,127.28,127.36,127.09,127.22,3566.0,127.28,127.36,127.09,127.22,3566.0
2024-08-13 14:30:00,127.22,127.37,127.14,127.21,5441.0,127.22,127.37,127.14,127.21,5441.0
2024-08-13 15:00:00,127.16,127.25,126.9,127.17,6953.0,127.16,127.25,126.9,127.17,6953.0
2024-08-13 15:30:00,127.19,127.5,126.91,127.45,38106.0,127.19,127.5,126.91,127.45,38106.0
2024-08-14 09:30:00,128.2,128.4,126.65,127.02,3533.0,128.2,128.4,126.65,127.02,3533.0
2024-08-14 10:00:00,127.07,127.25,126.76,127.17,5515.0,127.07,127.25,126.76,127.17,5515.0
2024-08-14 10:30:00,126.71,126.79,126.22,126.61,7826.0,126.71,126.79,126.22,126.61,7826.0
2024-08-14 11:00:00,126.61,126.98,126.47,126.6,2013.0,126.61,126.98,126.47,126.6,2013.0
2024-08-14 11:30:00,126.59,126.78,126.47,126.73,3136.0,126.59,126.78,126.47,126.73,3136.0
2024-08-14 12:00:00,126.56,126.7,125.92,126.01,2735.0,126.56,126.7,125.92,126.01,2735.0
2024-08-14 12:30:00,126.08,126.19,125.74,125.8,2575.0,126.08,126.19,125.74,125.8,2575.0
2024-08-14 13:00:00,125.83,126.01,125.71,125.75,1836.0,125.83,126.01,125.71,125.75,1836.0
2024-08-14 13:30:00,125.71,126.11,125.69,126.02,4503.0,125.71,126.11,125.69,126.02,4503.0
2024-08-14 14:00:00,125.92,125.93,125.59,125.63,6116.0,125.92,125.93,125.59,125.63,6116.0
2024-08-14 14:30:00,125.7,125.86,125.56,125.76,4093.0,125.7,125.86,125.56,125.76,4093.0
2024-08-14 15:00:00,125.76,125.81,125.39,125.54,10365.0,125.76,125.81,125.39,125.54,10365.0
2024-08-14 15:30:00,125.5,126.47,125.49,126.33,31370.0,125.5,126.47,125.49,126.33,31370.0
2024-08-15 09:30:00,127.85,129.26,127.61,129.25,4750.0,127.85,129.26,127.61,129.25,4750.0
2024-08-15 10:00:00,129.27,129.5,128.03,128.5,4469.0,129.27,129.5,128.03,128.5,4469.0
2024-08-15 10:30:00,128.68,128.7,128.3,128.3,2290.0,128.68,128.7,128.3,128.3,2290.0
2024-08-15 11:00:00,128.3,129.0,128.3,128.85,3705.0,128.3,129.0,128.3,128.85,3705.0
2024-08-15 11:30:00,129.17,129.41,128.93,129.04,4128.0,129.17,129.41,128.93,129.04,4128.0
2024-08-15 12:00:00,129.04,129.68,128.99,129.43,8995.0,129.04,129.68,128.99,129.43,8995.0
2024-08-15 12:30:00,129.39,129.69,129.32,129.51,9527.0,129.39,129.69,129.32,129.51,9527.0
2024-08-15 13:00:00,129.75,130.17,129.61,130.16,7864.0,129.75,130.17,129.61,130.16,7864.0
2024-08-15 13:30:00,130.26,130.26,129.84,129.91,8467.0,130.26,130.26,129.84,129.91,8467.0
2024-08-15 14:00:00,129.95,129.96,129.52,129.63,5726.0,129.95,129.96,129.52,129.63,5726.0
2024-08-15 14:30:00,129.62,129.93,129.6,129.75,6886.0,129.62,129.93,129.6,129.75,6886.0
2024-08-15 15:00:00,129.55,129.83,129.42,129.76,8759.0,129.55,129.83,129.42,129.76,8759.0
2024-08-15 15:30:00,129.83,130.02,129.45,129.85,69245.0,129.83,130.02,129.45,129.85,69245.0
2024-08-16 09:30:00,129.77,130.06,129.53,130.06,4125.0,129.77,130.06,129.53,130.06,4125.0
2024-08-16 10:00:00,130.3,130.81,130.24,130.46,7940.0,130.3,130.81,130.24,130.46,7940.0
2024-08-16 10:30:00,130.2,130.37,129.17,129.38,5748.0,130.2,130.37,129.17,129.38,5748.0
2024-08-16 11:00:00,129.19,129.62,129.19,129.36,2132.0,129.19,129.62,129.19,129.36,2132.0
2024-08-16 11:30:00,129.4,129.86,129.39,129.78,2056.0,129.4,129.86,129.39,129.78,2056.0
2024-08-16 12:00:00,129.68,129.82,129.21,129.21,5317.0,129.68,129.82,129.21,129.21,5317.0
2024-08-16 12:30:00,129.28,129.36,128.91,129.36,5709.0,129.28,129.36,128.91,129.36,5709.0
2024-08-16 13:00:00,129.26,129.26,128.75,128.95,4190.0,129.26,129.26,128.75,128.95,4190.0
2024-08-16 13:30:00,128.98,129.26,128.96,129.26,4536.0,128.98,129.26,128.96,129.26,4536.0
2024-08-16 14:00:00,129.21,129.32,128.92,129.28,8147.0,129.21,129.32,128.92,129.28,8147.0
2024-08-16 14:30:00,129.21,129.45,129.02,129.43,7065.0,129.21,129.45,129.02,129.43,7065.0
2024-08-16 15:00:00,129.42,129.78,129.35,129.63,5926.0,129.42,129.78,129.35,129.63,5926.0
2024-08-16 15:30:00,129.62,129.75,128.89,129.32,62690.0,129.62,129.75,128.89,129.32,62690.0
2024-08-19 09:30:00,129.77,130.82,129.77,130.47,5985.0,129.77,130.82,129.77,130.47,5985.0
2024-08-19 10:00:00,130.5,130.62,130.04,130.32,4212.0,130.5,130.62,130.04,130.32,4212.0
2024-08-19 10:30:00,130.12,130.71,130.11,130.56,3579.0,130.12,130.71,130.11,130.56,3579.0
2024-08-19 11:00:00,130.54,130.92,130.53,130.92,2233.0,130.54,130.92,130.53,130.92,2233.0
2024-08-19 11:30:00,130.92,130.92,130.47,130.47,11361.0,130.92,130.92,130.47,130.47,11361.0
2024-08-19 12:00:00,130.59,130.97,130.49,130.83,4000.0,130.59,130.97,130.49,130.83,4000.0
2024-08-19 12:30:00,130.8,130.89,130.69,130.86,2200.0,130.8,130.89,130.69,130.86,2200.0
2024-08-19 13:00:00,130.75,131.21,130.75,131.21,2148.0,130.75,131.21,130.75,131.21,2148.0
2024-08-19 13:30:00,131.1,131.17,130.9,131.05,4868.0,131.1,131.17,130.9,131.05,4868.0
2024-08-19 14:00:00,130.99,131.16,130.87,130.87,5511.0,130.99,131.16,130.87,130.87,5511.0
2024-08-19 14:30:00,130.92,131.28,130.9,131.22,2527.0,130.92,131.28,130.9,131.22,2527.0
2024-08-19 15:00:00,131.18,131.36,131.11,131.2,4409.0,131.18,131.36,131.11,131.2,4409.0
2024-08-19 15:30:00,131.18,131.29,130.93,131.2,31910.0,131.18,131.29,130.93,131.2,31910.0
2024-08-20 09:30:00,130.84,130.95,130.07,130.95,1726.0,130.84,130.95,130.07,130.95,1726.0
2024-08-20 10:00:00,130.99,130.99,130.18,130.18,7151.0,130.99,130.99,130.18,130.18,7151.0
2024-08-20 10:30:00,130.25,130.28,129.4,129.4,1537.0,130.25,130.28,129.4,129.4,1537.0
2024-08-20 11:00:00,129.55,129.76,129.26,129.4,3126.0,129.55,129.76,129.26,129.4,3126.0
2024-08-20 11:30:00,129.59,129.99,129.59,129.99,3189.0,129.59,129.99,129.59,129.99,3189.0
2024-08-20 12:00:00,129.98,130.04,129.5,129.55,1079.0,129.98,130.04,129.5,129.55,1079.0
2024-08-20 12:30:00,129.55,129.69,129.31,129.31,4370.0,129.55,129.69,129.31,129.31,4370.0
2024-08-20 13:00:00,129.24,129.64,129.23,129.42,4007.0,129.24,129.64,129.23,129.42,4007.0
2024-08-20 13:30:00,129.5,129.66,129.39,129.39,2257.0,129.5,129.66,129.39,129.39,2257.0
2024-08-20 14:00:00,129.49,129.54,129.35,129.42,3257.0,129.49,129.54,129.35,129.42,3257.0
2024-08-20 14:30:00,129.55,129.84,129.55,129.84,3709.0,129.55,129.84,129.55,129.84,3709.0
2024-08-20 15:00:00,129.84,129.9,129.46,129.55,6470.0,129.84,129.9,129.46,129.55,6470.0
2024-08-20 15:30:00,129.36,129.56,128.89,128.95,30292.0,129.36,129.56,128.89,128.95,30292.0
2024-08-21 09:30:00,129.87,129.91,129.4,129.49,2903.0,129.87,129.91,129.4,129.49,2903.0
2024-08-21 10:00:00,129.48,130.86,129.48,130.7,10391.0,129.48,130.86,129.48,130.7,10391.0
2024-08-21 10:30:00,130.78,131.24,130.53,131.03,18848.0,130.78,131.24,130.53,131.03,18848.0
2024-08-21 11:00:00,130.78,131.73,130.78,131.73,7161.0,130.78,131.73,130.78,131.73,7161.0
2024-08-21 11:30:00,131.68,131.87,131.63,131.8,5552.0,131.68,131.87,131.63,131.8,5552.0
2024-08-21 12:00:00,131.78,132.02,131.57,131.87,8478.0,131.78,132.02,131.57,131.87,8478.0
2024-08-21 12:30:00,131.81,132.1,131.75,132.06,8770.0,131.81,132.1,131.75,132.06,8770.0
2024-08-21 13:00:00,132.0,132.12,131.65,131.94,9944.0,132.0,132.12,131.65,131.94,9944.0
2024-08-21 13:30:00,131.9,132.17,131.71,131.74,12555.0,131.9,132.17,131.71,131.74,12555.0
2024-08-21 14:00:00,131.81,132.03,131.47,131.56,6616.0,131.81,132.03,131.47,131.56,6616.0
2024-08-21 14:30:00,131.63,131.88,131.63,131.77,12790.0,131.63,131.88,131.63,131.77,12790.0
2024-08-21 15:00:00,131.9,131.96,131.54,131.96,17554.0,131.9,131.96,131.54,131.96,17554.0
2024-08-21 15:30:00,131.85,132.04,131.63,131.83,40326.0,131.85,132.04,131.63,131.83,40326.0
2024-08-22 09:30:00,131.95,131.95,131.18,131.33,4104.0,131.95,131.95,131.18,131.33,4104.0
2024-08-22 10:00:00,131.49,131.54,131.01,131.05,6724.0,131.49,131.54,131.01,131.05,6724.0
2024-08-22 10:30:00,131.18,131.63,131.02,131.34,5449.0,131.18,131.63,131.02,131.34,5449.0
2024-08-22 11:00:00,131.3,131.59,131.08,131.59,7312.0,131.3,131.59,131.08,131.59,7312.0
2024-08-22 11:30:00,131.43,131.7,131.29,131.4,7006.0,131.43,131.7,131.29,131.4,7006.0
2024-08-22 12:00:00,131.4,131.74,131.28,131.69,4529.0,131.4,131.74,131.28,131.69,4529.0
2024-08-22 12:30:00,131.72,132.07,131.16,131.22,8867.0,131.72,132.07,131.16,131.22,8867.0
2024-08-22 13:00:00,131.1,131.5,131.1,131.49,6177.0,131.1,131.5,131.1,131.49,6177.0
2024-08-22 13:30:00,131.38,131.4,130.96,130.96,4741.0,131.38,131.4,130.96,130.96,4741.0
2024-08-22 14:00:00,130.99,131.34,130.92,131.34,7490.0,130.99,131.34,130.92,131.34,7490.0
2024-08-22 14:30:00,131.38,131.42,131.19,131.27,8213.0,131.38,131.42,131.19,131.27,8213.0
2024-08-22 15:00:00,131.37,131.51,131.16,131.34,14117.0,131.37,131.51,131.16,131.34,14117.0
2024-08-22 15:30:00,131.28,131.48,130.43,130.62,58848.0,131.28,131.48,130.43,130.62,58848.0
2024-08-23 09:30:00,131.54,131.54,130.95,131.45,1076.0,131.54,131.54,130.95,131.45,1076.0
2024-08-23 10:00:00,131.79,133.34,131.42,133.3,20162.0,131.79,133.34,131.42,133.3,20162.0
2024-08-23 10:30:00,133.33,133.33,132.29,132.62,4752.0,133.33,133.33,132.29,132.62,4752.0
2024-08-23 11:00:00,132.62,133.49,132.61,133.49,4595.0,132.62,133.49,132.61,133.49,4595.0
2024-08-23 11:30:00,133.5,133.51,133.22,133.22,4826.0,133.5,133.51,133.22,133.22,4826.0
2024-08-23 12:00:00,133.4,133.4,132.67,133.08,6366.0,133.4,133.4,132.67,133.08,6366.0
2024-08-23 12:30:00,132.94,133.26,132.92,133.17,1893.0,132.94,133.26,132.92,133.17,1893.0
2024-08-23 13:00:00,133.08,133.25,132.99,133.24,2375.0,133.08,133.25,132.99,133.24,2375.0
2024-08-23 13:30:00,133.39,133.52,133.3,133.52,5600.0,133.39,133.52,133.3,133.52,5600.0
2024-08-23 14:00:00,133.49,133.75,133.4,133.68,12802.0,133.49,133.75,133.4,133.68,12802.0
2024-08-23 14:30:00,133.62,133.76,133.58,133.61,4635.0,133.62,133.76,133.58,133.61,4635.0
2024-08-23 15:00:00,133.59,133.86,133.43,133.86,3163.0,133.59,133.86,133.43,133.86,3163.0
2024-08-23 15:30:00,133.77,133.87,133.0,133.18,39630.0,133.77,133.87,133.0,133.18,39630.0
2024-08-26 09:30:00,133.81,134.22,133.68,133.75,5972.0,133.81,134.22,133.68,133.75,5972.0
2024-08-26 10:00:00,133.9,134.63,133.84,134.17,12454.0,133.9,134.63,133.84,134.17,12454.0
2024-08-26 10:30:00,134.33,134.72,133.76,134.12,10132.0,134.33,134.72,133.76,134.12,10132.0
2024-08-26 11:00:00,134.16,134.39,133.81,133.94,19151.0,134.16,134.39,133.81,133.94,19151.0
2024-08-26 11:30:00,134.05,134.21,133.6,133.77,9602.0,134.05,134.21,133.6,133.77,9602.0
2024-08-26 12:00:00,133.8,134.34,133.78,134.19,8580.0,133.8,134.34,133.78,134.19,8580.0
2024-08-26 12:30:00,134.17,134.25,134.11,134.25,2853.0,134.17,134.25,134.11,134.25,2853.0
2024-08-26 13:00:00,134.25,134.26,134.06,134.06,7568.0,134.25,134.26,134.06,134.06,7568.0
2024-08-26 13:30:00,134.03,134.04,133.51,133.82,8531.0,134.03,134.04,133.51,133.82,8531.0
2024-08-26 14:00:00,133.77,133.95,133.63,133.93,8862.0,133.77,133.95,133.63,133.93,8862.0
2024-08-26 14:30:00,133.97,134.3,133.82,134.2,8779.0,133.97,134.3,133.82,134.2,8779.0
2024-08-26 15:00:00,134.14,134.38,133.99,133.99,12876.0,134.14,134.38,133.99,133.99,12876.0
2024-08-26 15:30:00,133.94,133.94,133.35,133.48,57402.0,133.94,133.94,133.35,133.48,57402.0
2024-08-27 09:30:00,132.77,133.49,132.49,132.93,9594.0,132.77,133.49,132.49,132.93,9594.0
2024-08-27 10:00:00,132.82,133.33,132.53,132.7,10430.0,132.82,133.33,132.53,132.7,10430.0
2024-08-27 10:30:00,133.05,133.3,132.6,133.14,4402.0,133.05,133.3,132.6,133.14,4402.0
2024-08-27 11:00:00,133.12,133.12,132.81,133.02,7160.0,133.12,133.12,132.81,133.02,7160.0
2024-08-27 11:30:00,132.94,133.23,132.93,133.03,7870.0,132.94,133.23,132.93,133.03,7870.0
2024-08-27 12:00:00,133.06,133.55,133.06,133.51,1900.0,133.06,133.55,133.06,133.51,1900.0
2024-08-27 12:30:00,133.46,133.58,133.3,133.58,3163.0,133.46,133.58,133.3,133.58,3163.0
2024-08-27 13:00:00,133.53,133.94,133.53,133.94,4331.0,133.53,133.94,133.53,133.94,4331.0
2024-08-27 13:30:00,133.95,134.08,133.91,133.93,4450.0,133.95,134.08,133.91,133.93,4450.0
2024-08-27 14:00:00,133.92,134.17,133.91,134.16,4774.0,133.92,134.17,133.91,134.16,4774.0
2024-08-27 14:30:00,134.15,134.4,134.1,134.34,8565.0,134.15,134.4,134.1,134.34,8565.0
2024-08-27 15:00:00,134.39,134.4,134.12,134.28,12694.0,134.39,134.4,134.12,134.28,12694.0
2024-08-27 15:30:00,134.22,134.32,133.66,133.89,33200.0,134.22,134.32,133.66,133.89,33200.0
2024-08-28 09:30:00,133.7,133.7,132.66,133.41,9045.0,133.7,133.7,132.66,133.41,9045.0
2024-08-28 10:00:00,133.41,134.61,133.41,134.41,9277.0,133.41,134.61,133.41,134.41,9277.0
2024-08-28 10:30:00,134.43,134.6,134.22,134.45,6739.0,134.43,134.6,134.22,134.45,6739.0
2024-08-28 11:00:00,134.35,134.35,133.56,133.56,7796.0,134.35,134.35,133.56,133.56,7796.0
2024-08-28 11:30:00,133.51,133.65,133.3,133.38,6935.0,133.51,133.65,133.3,133.38,6935.0
2024-08-28 12:00:00,133.42,133.42,132.77,132.77,5989.0,133.42,133.42,132.77,132.77,5989.0
2024-08-28 12:30:00,132.77,133.19,132.77,133.19,2906.0,132.77,133.19,132.77,133.19,2906.0
2024-08-28 13:00:00,133.11,133.25,132.99,133.25,7496.0,133.11,133.25,132.99,133.25,7496.0
2024-08-28 13:30:00,133.26,133.51,133.03,133.03,9035.0,133.26,133.51,133.03,133.03,9035.0
2024-08-28 14:00:00,133.02,133.28,132.94,133.28,4237.0,133.02,133.28,132.94,133.28,4237.0
2024-08-28 14:30:00,133.22,133.66,133.22,133.66,10961.0,133.22,133.66,133.22,133.66,10961.0
2024-08-28 15:00:00,133.66,133.9,133.6,133.9,10707.0,133.66,133.9,133.6,133.9,10707.0
2024-08-28 15:30:00,133.86,133.91,133.44,133.64,45430.0,133.86,133.91,133.44,133.64,45430.0
2024-08-29 09:30:00,134.29,134.44,134.01,134.16,3325.0,134.29,134.44,134.01,134.16,3325.0
2024-08-29 10:00:00,134.17,135.74,134.16,135.66,8981.0,134.17,135.74,134.16,135.66,8981.0
2024-08-29 10:30:00,135.7,135.7,135.12,135.38,6232.0,135.7,135.7,135.12,135.38,6232.0
2024-08-29 11:00:00,135.56,135.98,135.23,135.94,12664.0,135.56,135.98,135.23,135.94,12664.0
2024-08-29 11:30:00,135.82,136.27,135.82,136.1,5552.0,135.82,136.27,135.82,136.1,5552.0
2024-08-29 12:00:00,136.03,136.41,136.03,136.41,5712.0,136.03,136.41,136.03,136.41,5712.0
2024-08-29 12:30:00,136.33,136.48,136.18,136.39,5287.0,136.33,136.48,136.18,136.39,5287.0
2024-08-29 13:00:00,136.34,136.58,136.34,136.5,7978.0,136.34,136.58,136.34,136.5,7978.0
2024-08-29 13:30:00,136.58,136.93,136.58,136.93,3196.0,136.58,136.93,136.58,136.93,3196.0
2024-08-29 14:00:00,136.91,136.91,136.39,136.41,8126.0,136.91,136.91,136.39,136.41,8126.0
2024-08-29 14:30:00,136.37,136.55,135.81,135.87,8674.0,136.37,136.55,135.81,135.87,8674.0
2024-08-29 15:00:00,135.86,136.02,135.47,136.0,15641.0,135.86,136.02,135.47,136.0,15641.0
2024-08-29 15:30:00,136.0,136.0,134.75,135.11,41282.0,136.0,136.0,134.75,135.11,41282.0
2024-08-30 09:30:00,135.94,135.94,135.73,135.74,2649.0,135.94,135.94,135.73,135.74,2649.0
2024-08-30 10:00:00,136.12,136.59,135.68,135.69,4573.0,136.12,136.59,135.68,135.69,4573.0
2024-08-30 10:30:00,135.73,135.87,135.32,135.52,3827.0,135.73,135.87,135.32,135.52,3827.0
2024-08-30 11:00:00,135.38,135.58,134.78,135.09,8779.0,135.38,135.58,134.78,135.09,8779.0
2024-08-30 11:30:00,134.84,135.09,134.54,134.91,7396.0,134.84,135.09,134.54,134.91,7396.0
2024-08-30 12:00:00,134.66,135.05,134.5,134.74,4487.0,134.66,135.05,134.5,134.74,4487.0
2024-08-30 12:30:00,134.66,134.73,134.34,134.69,5475.0,134.66,134.73,134.34,134.69,5475.0
2024-08-30 13:00:00,134.82,134.83,134.37,134.37,3547.0,134.82,134.83,134.37,134.37,3547.0
2024-08-30 13:30:00,134.36,134.47,134.2,134.2,2534.0,134.36,134.47,134.2,134.2,2534.0
2024-08-30 14:00:00,134.33,134.54,134.33,134.44,11392.0,134.33,134.54,134.33,134.44,11392.0
2024-08-30 14:30:00,134.43,134.77,134.43,134.63,9002.0,134.43,134.77,134.43,134.63,9002.0
2024-08-30 15:00:00,134.69,135.1,134.53,135.03,7288.0,134.69,135.1,134.53,135.03,7288.0
2024-08-30 15:30:00,135.09,135.68,135.0,135.08,42970.0,135.09,135.68,135.0,135.08,42970.0
2024-09-03 09:30:00,134.15,134.15,132.99,132.99,6322.0,134.15,134.15,132.99,132.99,6322.0
2024-09-03 10:00:00,132.63,132.63,130.98,131.82,7618.0,132.63,132.63,130.98,131.82,7618.0
2024-09-03 10:30:00,131.53,131.72,130.8,131.19,9196.0,131.53,131.72,130.8,131.19,9196.0
2024-09-03 11:00:00,131.21,131.6,131.21,131.54,3558.0,131.21,131.6,131.21,131.54,3558.0
2024-09-03 11:30:00,131.41,131.49,131.0,131.08,11966.0,131.41,131.49,131.0,131.08,11966.0
2024-09-03 12:00:00,131.09,131.26,130.93,131.11,27187.0,131.09,131.26,130.93,131.11,27187.0
2024-09-03 12:30:00,131.12,131.12,130.79,131.0,5268.0,131.12,131.12,130.79,131.0,5268.0
2024-09-03 13:00:00,130.94,131.12,130.59,130.93,9478.0,130.94,131.12,130.59,130.93,9478.0
2024-09-03 13:30:00,131.06,131.06,130.0,130.03,11296.0,131.06,131.06,130.0,130.03,11296.0
2024-09-03 14:00:00,129.96,129.96,129.54,129.59,13543.0,129.96,129.96,129.54,129.59,13543.0
2024-09-03 14:30:00,129.55,130.03,129.54,129.63,12119.0,129.55,130.03,129.54,129.63,12119.0
2024-09-03 15:00:00,129.59,129.85,129.47,129.53,24948.0,129.59,129.85,129.47,129.53,24948.0
2024-09-03 15:30:00,129.53,129.55,128.56,128.89,81189.0,129.53,129.55,128.56,128.89,81189.0
2024-09-04 09:30:00,128.45,129.26,128.31,129.26,4512.0,128.45,129.26,128.31,129.26,4512.0
2024-09-04 10:00:00,128.59,129.05,128.25,129.03,10874.0,128.59,129.05,128.25,129.03,10874.0
2024-09-04 10:30:00,129.05,129.44,128.88,129.2,10189.0,129.05,129.44,128.88,129.2,10189.0
2024-09-04 11:00:00,129.24,129.24,128.63,128.66,10300.0,129.24,129.24,128.63,128.66,10300.0
2024-09-04 11:30:00,128.55,128.64,128.31,128.54,3700.0,128.55,128.64,128.31,128.54,3700.0
2024-09-04 12:00:00,128.41,128.7,128.41,128.44,9176.0,128.41,128.7,128.41,128.44,9176.0
2024-09-04 12:30:00,128.44,128.89,128.42,128.69,6109.0,128.44,128.89,128.42,128.69,6109.0
2024-09-04 13:00:00,128.74,129.23,128.62,128.99,7305.0,128.74,129.23,128.62,128.99,7305.0
2024-09-04 13:30:00,128.97,129.1,128.73,128.97,7383.0,128.97,129.1,128.73,128.97,7383.0
2024-09-04 14:00:00,129.0,129.46,128.98,129.46,8422.0,129.0,129.46,128.98,129.46,8422.0
2024-09-04 14:30:00,129.48,129.57,129.1,129.16,8072.0,129.48,129.57,129.1,129.16,8072.0
2024-09-04 15:00:00,129.13,129.28,129.11,129.18,12285.0,129.13,129.28,129.11,129.18,12285.0
2024-09-04 15:30:00,129.03,129.35,128.96,128.99,36444.0,129.03,129.35,128.96,128.99,36444.0
2024-09-05 09:30:00,128.66,128.87,128.13,128.74,2558.0,128.66,128.87,128.13,128.74,2558.0
2024-09-05 10:00:00,129.0,130.16,129.0,129.3,8615.0,129.0,130.16,129.0,129.3,8615.0
2024-09-05 10:30:00,129.25,129.37,128.86,128.9,847.0,129.25,129.37,128.86,128.9,847.0
2024-09-05 11:00:00,128.89,129.08,128.59,128.59,9484.0,128.89,129.08,128.59,128.59,9484.0
2024-09-05 11:30:00,128.4,128.78,128.39,128.73,1908.0,128.4,128.78,128.39,128.73,1908.0
2024-09-05 12:00:00,128.75,129.62,128.74,129.48,4635.0,128.75,129.62,128.74,129.48,4635.0
2024-09-05 12:30:00,129.69,129.83,129.6,129.63,4289.0,129.69,129.83,129.6,129.63,4289.0
2024-09-05 13:00:00,129.59,129.82,129.45,129.47,3242.0,129.59,129.82,129.45,129.47,3242.0
2024-09-05 13:30:00,129.44,129.92,129.39,129.76,3835.0,129.44,129.92,129.39,129.76,3835.0
2024-09-05 14:00:00,129.83,129.91,129.45,129.5,36030.0,129.83,129.91,129.45,129.5,36030.0
2024-09-05 14:30:00,129.54,129.66,129.33,129.44,9700.0,129.54,129.66,129.33,129.44,9700.0
2024-09-05 15:00:00,129.39,129.39,128.92,129.09,13169.0,129.39,129.39,128.92,129.09,13169.0
2024-09-05 15:30:00,129.06,129.58,128.85,129.09,55256.0,129.06,129.58,128.85,129.09,55256.0
2024-09-06 09:30:00,128.84,129.14,128.56,129.14,3079.0,128.84,129.14,128.56,129.14,3079.0
2024-09-06 10:00:00,128.61,128.61,127.13,127.13,2762.0,128.61,128.61,127.13,127.13,2762.0
2024-09-06 10:30:00,127.39,127.67,126.75,126.85,6012.0,127.39,127.67,126.75,126.85,6012.0
2024-09-06 11:00:00,126.99,127.56,126.52,126.53,6716.0,126.99,127.56,126.52,126.53,6716.0
2024-09-06 11:30:00,126.5,126.95,126.39,126.65,3198.0,126.5,126.95,126.39,126.65,3198.0
2024-09-06 12:00:00,126.59,126.97,126.5,126.84,5326.0,126.59,126.97,126.5,126.84,5326.0
2024-09-06 12:30:00,126.94,127.13,126.76,127.0,9938.0,126.94,127.13,126.76,127.0,9938.0
2024-09-06 13:00:00,127.17,127.31,127.0,127.1,5930.0,127.17,127.31,127.0,127.1,5930.0
2024-09-06 13:30:00,127.17,127.51,126.91,127.43,10264.0,127.17,127.51,126.91,127.43,10264.0
2024-09-06 14:00:00,127.42,127.57,127.01,127.06,7646.0,127.42,127.57,127.01,127.06,7646.0
2024-09-06 14:30:00,127.06,127.19,126.87,126.99,9028.0,127.06,127.19,126.87,126.99,9028.0
2024-09-06 15:00:00,127.04,127.4,127.04,127.29,10951.0,127.04,127.4,127.04,127.29,10951.0
2024-09-06 15:30:00,127.29,127.35,126.42,126.47,59240.0,127.29,127.35,126.42,126.47,59240.0
2024-09-09 09:30:00,126.76,126.76,125.72,126.05,5875.0,126.76,126.76,125.72,126.05,5875.0
2024-09-09 10:00:00,126.36,127.46,126.36,126.75,7133.0,126.36,127.46,126.36,126.75,7133.0
2024-09-09 10:30:00,126.58,126.92,126.51,126.84,5500.0,126.58,126.92,126.51,126.84,5500.0
2024-09-09 11:00:00,126.79,127.12,126.53,127.05,9194.0,126.79,127.12,126.53,127.05,9194.0
2024-09-09 11:30:00,127.08,127.27,127.04,127.26,3369.0,127.08,127.27,127.04,127.26,3369.0
2024-09-09 12:00:00,127.36,127.52,127.27,127.35,3601.0,127.36,127.52,127.27,127.35,3601.0
2024-09-09 12:30:00,127.35,127.37,126.71,126.72,10346.0,127.35,127.37,126.71,126.72,10346.0
2024-09-09 13:00:00,126.82,126.89,126.57,126.71,15096.0,126.82,126.89,126.57,126.71,15096.0
2024-09-09 13:30:00,126.61,126.61,125.92,125.99,5756.0,126.61,126.61,125.92,125.99,5756.0
2024-09-09 14:00:00,126.0,126.02,125.75,126.0,32804.0,126.0,126.02,125.75,126.0,32804.0
2024-09-09 14:30:00,125.91,126.12,125.78,126.06,5880.0,125.91,126.12,125.78,126.06,5880.0
2024-09-09 15:00:00,126.0,126.05,125.79,126.05,7005.0,126.0,126.05,125.79,126.05,7005.0
2024-09-09 15:30:00,126.06,126.14,125.7,125.91,54199.0,126.06,126.14,125.7,125.91,54199.0
2024-09-10 09:30:00,125.61,125.78,124.55,125.4,15988.0,125.61,125.78,124.55,125.4,15988.0
2024-09-10 10:00:00,125.37,125.57,124.6,125.57,5552.0,125.37,125.57,124.6,125.57,5552.0
2024-09-10 10:30:00,125.7,126.26,125.63,126.05,11109.0,125.7,126.26,125.63,126.05,11109.0
2024-09-10 11:00:00,126.2,126.68,126.13,126.57,3690.0,126.2,126.68,126.13,126.57,3690.0
2024-09-10 11:30:00,126.52,126.52,125.7,125.77,2622.0,126.52,126.52,125.7,125.77,2622.0
2024-09-10 12:00:00,125.4,125.42,125.15,125.15,3969.0,125.4,125.42,125.15,125.15,3969.0
2024-09-10 12:30:00,125.21,125.38,125.1,125.25,6235.0,125.21,125.38,125.1,125.25,6235.0
2024-09-10 13:00:00,125.16,125.58,125.16,125.58,5587.0,125.16,125.58,125.16,125.58,5587.0
2024-09-10 13:30:00,125.53,125.6,125.44,125.58,4479.0,125.53,125.6,125.44,125.58,4479.0
2024-09-10 14:00:00,125.58,125.76,125.41,125.72,5565.0,125.58,125.76,125.41,125.72,5565.0
2024-09-10 14:30:00,125.72,125.74,125.51,125.63,3184.0,125.72,125.74,125.51,125.63,3184.0
2024-09-10 15:00:00,125.56,125.61,124.8,125.01,11260.0,125.56,125.61,124.8,125.01,11260.0
2024-09-10 15:30:00,124.93,125.1,124.35,125.06,55773.0,124.93,125.1,124.35,125.06,55773.0
2024-09-11 09:30:00,124.75,125.53,124.03,124.04,3660.0,124.75,125.53,124.03,124.04,3660.0
2024-09-11 10:00:00,123.53,123.7,122.26,122.32,4231.0,123.53,123.7,122.26,122.32,4231.0
2024-09-11 10:30:00,122.32,122.69,122.04,122.66,11708.0,122.32,122.69,122.04,122.66,11708.0
2024-09-11 11:00:00,122.81,123.18,122.81,123.18,1838.0,122.81,123.18,122.81,123.18,1838.0
2024-09-11 11:30:00,123.18,123.91,123.18,123.68,5412.0,123.18,123.91,123.18,123.68,5412.0
2024-09-11 12:00:00,123.72,124.12,123.71,124.11,2605.0,123.72,124.12,123.71,124.11,2605.0
2024-09-11 12:30:00,124.08,124.11,123.74,123.82,3539.0,124.08,124.11,123.74,123.82,3539.0
2024-09-11 13:00:00,123.95,124.24,123.83,124.05,7136.0,123.95,124.24,123.83,124.05,7136.0
2024-09-11 13:30:00,124.11,124.22,123.75,123.75,5708.0,124.11,124.22,123.75,123.75,5708.0
2024-09-11 14:00:00,123.88,123.97,123.63,123.65,3643.0,123.88,123.97,123.63,123.65,3643.0
2024-09-11 14:30:00,123.65,124.11,123.64,123.9,6431.0,123.65,124.11,123.64,123.9,6431.0
2024-09-11 15:00:00,123.81,124.28,123.66,124.25,13604.0,123.81,124.28,123.66,124.25,13604.0
2024-09-11 15:30:00,124.25,124.63,124.14,124.31,57827.0,124.25,124.63,124.14,124.31,57827.0
2024-09-12 09:30:00,124.02,124.08,122.28,122.32,5184.0,124.02,124.08,122.28,122.32,5184.0
2024-09-12 10:00:00,122.32,123.66,122.16,123.48,11455.0,122.32,123.66,122.16,123.48,11455.0
2024-09-12 10:30:00,123.55,123.96,123.3,123.36,7776.0,123.55,123.96,123.3,123.36,7776.0
2024-09-12 11:00:00,123.11,123.53,123.0,123.26,5467.0,123.11,123.53,123.0,123.26,5467.0
2024-09-12 11:30:00,123.42,123.66,123.27,123.66,4968.0,123.42,123.66,123.27,123.66,4968.0
2024-09-12 12:00:00,123.84,123.91,123.54,123.77,6055.0,123.84,123.91,123.54,123.77,6055.0
2024-09-12 12:30:00,123.66,123.7,123.4,123.7,5327.0,123.66,123.7,123.4,123.7,5327.0
2024-09-12 13:00:00,123.7,123.7,123.19,123.41,5988.0,123.7,123.7,123.19,123.41,5988.0
2024-09-12 13:30:00,123.41,124.17,123.4,124.04,7624.0,123.41,124.17,123.4,124.04,7624.0
2024-09-12 14:00:00,124.05,124.05,123.64,123.88,4310.0,124.05,124.05,123.64,123.88,4310.0
2024-09-12 14:30:00,123.9,123.9,122.94,123.18,7836.0,123.9,123.9,122.94,123.18,7836.0
2024-09-12 15:00:00,123.15,123.15,122.95,123.05,6228.0,123.15,123.15,122.95,123.05,6228.0
2024-09-12 15:30:00,123.09,123.19,122.66,122.89,43656.0,123.09,123.19,122.66,122.89,43656.0
2024-09-13 09:30:00,123.68,124.8,123.65,124.78,4670.0,123.68,124.8,123.65,124.78,4670.0
2024-09-13 10:00:00,124.51,125.05,124.4,124.89,6325.0,124.51,125.05,124.4,124.89,6325.0
2024-09-13 10:30:00,124.87,125.35,124.42,124.42,8921.0,124.87,125.35,124.42,124.42,8921.0
2024-09-13 11:00:00,124.73,124.74,124.21,124.21,2306.0,124.73,124.74,124.21,124.21,2306.0
2024-09-13 11:30:00,124.18,124.68,124.07,124.52,6573.0,124.18,124.68,124.07,124.52,6573.0
2024-09-13 12:00:00,124.52,124.68,124.42,124.56,3455.0,124.52,124.68,124.42,124.56,3455.0
2024-09-13 12:30:00,124.55,124.66,124.34,124.43,8781.0,124.55,124.66,124.34,124.43,8781.0
2024-09-13 13:00:00,124.37,124.76,124.26,124.56,9619.0,124.37,124.76,124.26,124.56,9619.0
2024-09-13 13:30:00,124.6,124.8,124.46,124.54,2601.0,124.6,124.8,124.46,124.54,2601.0
2024-09-13 14:00:00,124.45,124.45,124.06,124.15,2985.0,124.45,124.45,124.06,124.15,2985.0
2024-09-13 14:30:00,124.07,124.28,124.02,124.13,4446.0,124.07,124.28,124.02,124.13,4446.0
2024-09-13 15:00:00,124.14,124.29,123.88,124.22,11757.0,124.14,124.29,123.88,124.22,11757.0
2024-09-13 15:30:00,124.28,124.7,124.23,124.41,101506.0,124.28,124.7,124.23,124.41,101506.0
2024-09-16 09:30:00,124.79,126.13,124.79,126.04,10375.0,124.79,126.13,124.79,126.04,10375.0
2024-09-16 10:00:00,126.01,126.66,125.72,125.73,6280.0,126.01,126.66,125.72,125.73,6280.0
2024-09-16 10:30:00,125.66,126.02,125.55,125.76,3443.0,125.66,126.02,125.55,125.76,3443.0
2024-09-16 11:00:00,125.58,126.3,125.51,125.87,7867.0,125.58,126.3,125.51,125.87,7867.0
2024-09-16 11:30:00,125.79,126.1,125.67,126.02,2864.0,125.79,126.1,125.67,126.02,2864.0
2024-09-16 12:00:00,126.13,126.13,125.66,125.83,2951.0,126.13,126.13,125.66,125.83,2951.0
2024-09-16 12:30:00,125.83,126.05,125.7,125.86,3495.0,125.83,126.05,125.7,125.86,3495.0
2024-09-16 13:00:00,125.92,126.07,125.83,125.98,5268.0,125.92,126.07,125.83,125.98,5268.0
2024-09-16 13:30:00,126.02,126.28,125.99,126.28,3777.0,126.02,126.28,125.99,126.28,3777.0
2024-09-16 14:00:00,126.29,126.37,126.19,126.37,4419.0,126.29,126.37,126.19,126.37,4419.0
2024-09-16 14:30:00,126.33,126.76,126.2,126.72,6081.0,126.33,126.76,126.2,126.72,6081.0
2024-09-16 15:00:00,126.7,127.09,126.68,127.05,7886.0,126.7,127.09,126.68,127.05,7886.0
2024-09-16 15:30:00,127.08,127.77,126.89,127.51,67791.0,127.08,127.77,126.89,127.51,67791.0
2024-09-17 09:30:00,129.05,129.26,128.27,129.26,2291.0,129.05,129.26,128.27,129.26,2291.0
2024-09-17 10:00:00,128.82,129.56,128.67,129.51,6432.0,128.82,129.56,128.67,129.51,6432.0
2024-09-17 10:30:00,129.4,129.6,129.12,129.32,19304.0,129.4,129.6,129.12,129.32,19304.0
2024-09-17 11:00:00,129.56,130.0,129.56,130.0,8068.0,129.56,130.0,129.56,130.0,8068.0
2024-09-17 11:30:00,129.99,130.23,129.97,130.1,7979.0,129.99,130.23,129.97,130.1,7979.0
2024-09-17 12:00:00,130.1,130.35,129.82,130.1,13361.0,130.1,130.35,129.82,130.1,13361.0
2024-09-17 12:30:00,130.09,130.12,129.06,129.06,13938.0,130.09,130.12,129.06,129.06,13938.0
2024-09-17 13:00:00,129.13,129.72,129.07,129.63,5384.0,129.13,129.72,129.07,129.63,5384.0
2024-09-17 13:30:00,129.64,129.68,129.28,129.68,6664.0,129.64,129.68,129.28,129.68,6664.0
2024-09-17 14:00:00,129.67,129.85,129.46,129.64,8817.0,129.67,129.85,129.46,129.64,8817.0
2024-09-17 14:30:00,129.61,129.78,129.37,129.66,6254.0,129.61,129.78,129.37,129.66,6254.0
2024-09-17 15:00:00,129.69,129.71,128.99,129.19,13075.0,129.69,129.71,128.99,129.19,13075.0
2024-09-17 15:30:00,129.21,131.71,129.17,129.64,81898.0,129.21,131.71,129.17,129.64,81898.0
2024-09-18 09:30:00,130.31,130.65,129.78,130.16,28216.0,130.31,130.65,129.78,130.16,28216.0
2024-09-18 10:00:00,130.17,130.3,129.55,129.88,3885.0,130.17,130.3,129.55,129.88,3885.0
2024-09-18 10:30:00,129.69,129.87,129.22,129.77,4857.0,129.69,129.87,129.22,129.77,4857.0
2024-09-18 11:00:00,129.89,129.9,129.63,129.75,4421.0,129.89,129.9,129.63,129.75,4421.0
2024-09-18 11:30:00,129.74,130.3,129.72,130.02,9200.0,129.74,130.3,129.72,130.02,9200.0
2024-09-18 12:00:00,129.86,129.98,129.7,129.89,3558.0,129.86,129.98,129.7,129.89,3558.0
2024-09-18 12:30:00,129.76,129.76,129.59,129.65,1768.0,129.76,129.76,129.59,129.65,1768.0
2024-09-18 13:00:00,129.63,129.71,129.48,129.71,2667.0,129.63,129.71,129.48,129.71,2667.0
2024-09-18 13:30:00,129.76,130.22,129.67,130.22,3140.0,129.76,130.22,129.67,130.22,3140.0
2024-09-18 14:00:00,129.76,132.62,129.76,131.35,12837.0,129.76,132.62,129.76,131.35,12837.0
2024-09-18 14:30:00,131.55,131.95,130.75,130.79,10149.0,131.55,131.95,130.75,130.79,10149.0
2024-09-18 15:00:00,130.54,130.82,129.64,130.27,12688.0,130.54,130.82,129.64,130.27,12688.0
2024-09-18 15:30:00,130.29,130.4,128.99,129.6,31142.0,130.29,130.4,128.99,129.6,31142.0
2024-09-19 09:30:00,131.99,132.75,131.51,132.69,9361.0,131.99,132.75,131.51,132.69,9361.0
2024-09-19 10:00:00,132.82,133.39,132.81,133.39,17914.0,132.82,133.39,132.81,133.39,17914.0
2024-09-19 10:30:00,133.45,133.73,132.32,132.5,31926.0,133.45,133.73,132.32,132.5,31926.0
2024-09-19 11:00:00,132.5,133.47,132.49,133.47,5145.0,132.5,133.47,132.49,133.47,5145.0
2024-09-19 11:30:00,133.44,133.44,132.83,132.83,14422.0,133.44,133.44,132.83,132.83,14422.0
2024-09-19 12:00:00,132.76,133.71,132.75,133.66,22015.0,132.76,133.71,132.75,133.66,22015.0
2024-09-19 12:30:00,133.66,134.06,133.52,134.02,17923.0,133.66,134.06,133.52,134.02,17923.0
2024-09-19 13:00:00,134.13,134.4,134.01,134.2,5384.0,134.13,134.4,134.01,134.2,5384.0
2024-09-19 13:30:00,134.26,134.54,133.95,134.54,5871.0,134.26,134.54,133.95,134.54,5871.0
2024-09-19 14:00:00,134.46,134.71,133.85,133.93,6623.0,134.46,134.71,133.85,133.93,6623.0
2024-09-19 14:30:00,133.92,133.93,133.21,133.5,6839.0,133.92,133.93,133.21,133.5,6839.0
2024-09-19 15:00:00,133.48,133.84,133.41,133.59,10900.0,133.48,133.84,133.41,133.59,10900.0
2024-09-19 15:30:00,133.71,133.9,133.36,133.85,45315.0,133.71,133.9,133.36,133.85,45315.0
2024-09-20 09:30:00,134.98,134.98,131.8,132.04,40418.0,134.98,134.98,131.8,132.04,40418.0
2024-09-20 10:00:00,131.72,132.71,131.72,132.65,23063.0,131.72,132.71,131.72,132.65,23063.0
2024-09-20 10:30:00,132.5,132.79,132.1,132.16,86959.0,132.5,132.79,132.1,132.16,86959.0
2024-09-20 11:00:00,132.18,132.27,131.81,132.0,9765.0,132.18,132.27,131.81,132.0,9765.0
2024-09-20 11:30:00,131.94,132.29,131.67,132.03,12401.0,131.94,132.29,131.67,132.03,12401.0
2024-09-20 12:00:00,132.13,132.34,132.1,132.25,19038.0,132.13,132.34,132.1,132.25,19038.0
2024-09-20 12:30:00,132.26,132.41,132.17,132.22,37135.0,132.26,132.41,132.17,132.22,37135.0
2024-09-20 13:00:00,132.22,132.68,131.96,132.47,28368.0,132.22,132.68,131.96,132.47,28368.0
2024-09-20 13:30:00,132.46,132.46,131.6,131.68,12054.0,132.46,132.46,131.6,131.68,12054.0
2024-09-20 14:00:00,131.77,131.84,131.33,131.54,20103.0,131.77,131.84,131.33,131.54,20103.0
2024-09-20 14:30:00,131.42,131.42,131.08,131.27,16576.0,131.42,131.42,131.08,131.27,16576.0
2024-09-20 15:00:00,131.27,132.06,131.07,131.98,36555.0,131.27,132.06,131.07,131.98,36555.0
2024-09-20 15:30:00,131.98,132.54,131.59,131.63,151502.0,131.98,132.54,131.59,131.63,151502.0
2024-09-23 09:30:00,132.15,132.66,131.78,132.58,18882.0,132.15,132.66,131.78,132.58,18882.0
2024-09-23 10:00:00,132.61,132.75,131.69,132.12,9444.0,132.61,132.75,131.69,132.12,9444.0
2024-09-23 10:30:00,131.8,132.33,131.49,132.29,8421.0,131.8,132.33,131.49,132.29,8421.0
2024-09-23 11:00:00,132.13,132.3,131.48,131.84,4141.0,132.13,132.3,131.48,131.84,4141.0
2024-09-23 11:30:00,131.83,132.33,131.82,132.07,6374.0,131.83,132.33,131.82,132.07,6374.0
2024-09-23 12:00:00,132.29,132.3,131.88,132.25,10764.0,132.29,132.3,131.88,132.25,10764.0
2024-09-23 12:30:00,132.05,132.29,131.99,132.14,9142.0,132.05,132.29,131.99,132.14,9142.0
2024-09-23 13:00:00,132.02,132.41,132.02,132.35,15789.0,132.02,132.41,132.02,132.35,15789.0
2024-09-23 13:30:00,132.28,132.3,132.03,132.15,3330.0,132.28,132.3,132.03,132.15,3330.0
2024-09-23 14:00:00,132.05,132.2,131.77,132.04,4579.0,132.05,132.2,131.77,132.04,4579.0
2024-09-23 14:30:00,132.04,132.15,131.96,132.11,3561.0,132.04,132.15,131.96,132.11,3561.0
2024-09-23 15:00:00,132.03,132.18,131.96,132.09,5555.0,132.03,132.18,131.96,132.09,5555.0
2024-09-23 15:30:00,132.13,132.25,131.95,132.14,39302.0,132.13,132.25,131.95,132.14,39302.0
2024-09-24 09:30:00,132.89,133.05,132.71,132.8,2790.0,132.89,133.05,132.71,132.8,2790.0
2024-09-24 10:00:00,132.7,132.7,132.14,132.46,5305.0,132.7,132.7,132.14,132.46,5305.0
2024-09-24 10:30:00,132.46,132.46,131.42,131.63,3758.0,132.46,132.46,131.42,131.63,3758.0
2024-09-24 11:00:00,131.92,132.16,131.87,132.11,3503.0,131.92,132.16,131.87,132.11,3503.0
2024-09-24 11:30:00,132.11,132.32,132.0,132.28,2707.0,132.11,132.32,132.0,132.28,2707.0
2024-09-24 12:00:00,132.35,132.35,131.84,132.01,1400.0,132.35,132.35,131.84,132.01,1400.0
2024-09-24 12:30:00,132.0,132.24,131.93,132.22,1801.0,132.0,132.24,131.93,132.22,1801.0
2024-09-24 13:00:00,132.14,132.47,132.04,132.31,12290.0,132.14,132.47,132.04,132.31,12290.0
2024-09-24 13:30:00,132.37,132.5,132.15,132.24,7240.0,132.37,132.5,132.15,132.24,7240.0
2024-09-24 14:00:00,132.25,132.72,132.14,132.7,8104.0,132.25,132.72,132.14,132.7,8104.0
2024-09-24 14:30:00,132.61,132.75,132.51,132.65,8604.0,132.61,132.75,132.51,132.65,8604.0
2024-09-24 15:00:00,132.64,132.78,132.57,132.77,10079.0,132.64,132.78,132.57,132.77,10079.0
2024-09-24 15:30:00,132.73,133.05,132.6,132.61,40096.0,132.73,133.05,132.6,132.61,40096.0
2024-09-25 09:30:00,132.23,132.8,131.3,131.3,17077.0,132.23,132.8,131.3,131.3,17077.0
2024-09-25 10:00:00,131.29,131.46,130.42,130.92,4122.0,131.29,131.46,130.42,130.92,4122.0
2024-09-25 10:30:00,130.88,131.78,130.88,131.44,3563.0,130.88,131.78,130.88,131.44,3563.0
2024-09-25 11:00:00,131.52,132.04,131.27,131.64,12536.0,131.52,132.04,131.27,131.64,12536.0
2024-09-25 11:30:00,131.65,131.66,131.16,131.16,9022.0,131.65,131.66,131.16,131.16,9022.0
2024-09-25 12:00:00,131.28,131.66,131.12,131.13,6515.0,131.28,131.66,131.12,131.13,6515.0
2024-09-25 12:30:00,131.21,131.29,130.82,131.03,3975.0,131.21,131.29,130.82,131.03,3975.0
2024-09-25 13:00:00,130.82,130.93,130.62,130.82,3306.0,130.82,130.93,130.62,130.82,3306.0
2024-09-25 13:30:00,130.69,130.78,130.47,130.68,3716.0,130.69,130.78,130.47,130.68,3716.0
2024-09-25 14:00:00,130.71,130.86,130.6,130.86,2365.0,130.71,130.86,130.6,130.86,2365.0
2024-09-25 14:30:00,130.84,131.16,130.84,131.0,7702.0,130.84,131.16,130.84,131.0,7702.0
2024-09-25 15:00:00,131.02,131.17,130.95,130.97,7217.0,131.02,131.17,130.95,130.97,7217.0
2024-09-25 15:30:00,130.97,130.97,130.28,130.93,33268.0,130.97,130.97,130.28,130.93,33268.0
2024-09-26 09:30:00,132.65,134.03,132.65,133.38,24222.0,132.65,134.03,132.65,133.38,24222.0
2024-09-26 10:00:00,133.39,134.03,132.56,132.64,7552.0,133.39,134.03,132.56,132.64,7552.0
2024-09-26 10:30:00,133.0,133.85,133.0,133.3,9782.0,133.0,133.85,133.0,133.3,9782.0
2024-09-26 11:00:00,133.26,133.52,133.11,133.11,5695.0,133.26,133.52,133.11,133.11,5695.0
2024-09-26 11:30:00,133.09,133.8,133.09,133.79,8665.0,133.09,133.8,133.09,133.79,8665.0
2024-09-26 12:00:00,133.71,134.0,133.68,133.99,10105.0,133.71,134.0,133.68,133.99,10105.0
2024-09-26 12:30:00,133.86,133.89,133.36,133.36,7629.0,133.86,133.89,133.36,133.36,7629.0
2024-09-26 13:00:00,133.44,133.69,133.27,133.51,9521.0,133.44,133.69,133.27,133.51,9521.0
2024-09-26 13:30:00,133.51,134.03,133.51,133.91,6504.0,133.51,134.03,133.51,133.91,6504.0
2024-09-26 14:00:00,133.81,134.21,133.81,134.12,18940.0,133.81,134.21,133.81,134.12,18940.0
2024-09-26 14:30:00,134.16,134.25,133.71,134.18,11373.0,134.16,134.25,133.71,134.18,11373.0
2024-09-26 15:00:00,134.11,134.3,133.84,134.17,28647.0,134.11,134.3,133.84,134.17,28647.0
2024-09-26 15:30:00,134.09,134.5,133.67,134.46,79117.0,134.09,134.5,133.67,134.46,79117.0
2024-09-27 09:30:00,135.38,135.43,133.77,133.9,11989.0,135.38,135.43,133.77,133.9,11989.0
2024-09-27 10:00:00,133.75,134.62,133.75,134.5,29714.0,133.75,134.62,133.75,134.5,29714.0
2024-09-27 10:30:00,134.47,135.1,134.43,135.03,17138.0,134.47,135.1,134.43,135.03,17138.0
2024-09-27 11:00:00,134.9,135.13,134.61,134.96,5167.0,134.9,135.13,134.61,134.96,5167.0
2024-09-27 11:30:00,134.99,135.22,134.48,134.48,12199.0,134.99,135.22,134.48,134.48,12199.0
2024-09-27 12:00:00,134.37,134.63,134.01,134.63,3747.0,134.37,134.63,134.01,134.63,3747.0
2024-09-27 12:30:00,134.66,134.68,134.51,134.59,5884.0,134.66,134.68,134.51,134.59,5884.0
2024-09-27 13:00:00,134.59,134.7,134.22,134.24,7087.0,134.59,134.7,134.22,134.24,7087.0
2024-09-27 13:30:00,134.23,134.24,134.0,134.15,3493.0,134.23,134.24,134.0,134.15,3493.0
2024-09-27 14:00:00,134.04,134.58,134.02,134.19,10728.0,134.04,134.58,134.02,134.19,10728.0
2024-09-27 14:30:00,134.16,134.21,133.76,134.18,7309.0,134.16,134.21,133.76,134.18,7309.0
2024-09-27 15:00:00,134.18,134.19,133.84,133.91,6298.0,134.18,134.19,133.84,133.91,6298.0
2024-09-27 15:30:00,133.91,134.31,133.84,133.88,53245.0,133.91,134.31,133.84,133.88,53245.0
2024-09-30 09:30:00,133.62,134.5,133.32,133.58,10658.0,133.62,134.5,133.32,133.58,10658.0
2024-09-30 10:00:00,133.63,134.02,133.56,133.72,2924.0,133.63,134.02,133.56,133.72,2924.0
2024-09-30 10:30:00,133.68,133.86,133.39,133.47,15975.0,133.68,133.86,133.39,133.47,15975.0
2024-09-30 11:00:00,133.59,133.73,133.47,133.63,3859.0,133.59,133.73,133.47,133.63,3859.0
2024-09-30 11:30:00,133.46,133.52,132.78,132.81,7512.0,133.46,133.52,132.78,132.81,7512.0
2024-09-30 12:00:00,132.82,133.15,132.76,133.03,17803.0,132.82,133.15,132.76,133.03,17803.0
2024-09-30 12:30:00,133.03,133.09,132.93,133.09,12227.0,133.03,133.09,132.93,133.09,12227.0
2024-09-30 13:00:00,133.01,133.02,132.86,132.93,5494.0,133.01,133.02,132.86,132.93,5494.0
2024-09-30 13:30:00,132.99,133.48,132.99,133.37,4695.0,132.99,133.48,132.99,133.37,4695.0
2024-09-30 14:00:00,133.38,133.38,132.48,132.93,8675.0,133.38,133.38,132.48,132.93,8675.0
2024-09-30 14:30:00,132.92,133.15,132.92,132.93,4001.0,132.92,133.15,132.92,132.93,4001.0
2024-09-30 15:00:00,132.9,133.04,132.62,132.85,7957.0,132.9,133.04,132.62,132.85,7957.0
2024-09-30 15:30:00,132.94,133.22,132.74,132.76,48934.0,132.94,133.22,132.74,132.76,48934.0
2024-10-01 09:30:00,132.22,132.22,129.29,129.98,9784.0,132.22,132.22,129.29,129.98,9784.0
2024-10-01 10:00:00,129.49,130.31,129.26,129.8,8877.0,129.49,130.31,129.26,129.8,8877.0
2024-10-01 10:30:00,129.75,130.19,129.6,130.19,4965.0,129.75,130.19,129.6,130.19,4965.0
2024-10-01 11:00:00,130.07,130.61,129.65,130.61,2307.0,130.07,130.61,129.65,130.61,2307.0
2024-10-01 11:30:00,130.64,131.3,130.61,131.05,31120.0,130.64,131.3,130.61,131.05,31120.0
2024-10-01 12:00:00,130.89,131.07,130.69,130.81,4984.0,130.89,131.07,130.69,130.81,4984.0
2024-10-01 12:30:00,130.76,130.97,130.49,130.83,9324.0,130.76,130.97,130.49,130.83,9324.0
2024-10-01 13:00:00,131.16,131.16,130.36,130.49,13316.0,131.16,131.16,130.36,130.49,13316.0
2024-10-01 13:30:00,130.56,131.39,130.56,131.39,16329.0,130.56,131.39,130.56,131.39,16329.0
2024-10-01 14:00:00,131.4,131.95,131.4,131.9,11572.0,131.4,131.95,131.4,131.9,11572.0
2024-10-01 14:30:00,131.96,132.01,131.61,131.78,15730.0,131.96,132.01,131.61,131.78,15730.0
2024-10-01 15:00:00,131.8,131.95,131.66,131.66,14800.0,131.8,131.95,131.66,131.66,14800.0
2024-10-01 15:30:00,131.54,131.88,131.31,131.85,78880.0,131.54,131.88,131.31,131.85,78880.0
2024-10-02 09:30:00,131.52,131.52,130.4,130.55,7858.0,131.52,131.52,130.4,130.55,7858.0
2024-10-02 10:00:00,130.54,131.65,130.53,131.41,13475.0,130.54,131.65,130.53,131.41,13475.0
2024-10-02 10:30:00,131.25,131.89,131.11,131.11,9695.0,131.25,131.89,131.11,131.11,9695.0
2024-10-02 11:00:00,131.09,131.17,130.57,131.07,6207.0,131.09,131.17,130.57,131.07,6207.0
2024-10-02 11:30:00,131.18,131.58,131.02,131.39,8400.0,131.18,131.58,131.02,131.39,8400.0
2024-10-02 12:00:00,131.65,131.66,131.21,131.51,5162.0,131.65,131.66,131.21,131.51,5162.0
2024-10-02 12:30:00,131.49,131.49,130.89,130.98,3923.0,131.49,131.49,130.89,130.98,3923.0
2024-10-02 13:00:00,131.14,131.14,130.68,130.75,3715.0,131.14,131.14,130.68,130.75,3715.0
2024-10-02 13:30:00,130.75,132.06,130.65,131.99,17033.0,130.75,132.06,130.65,131.99,17033.0
2024-10-02 14:00:00,132.06,132.06,131.33,131.38,5950.0,132.06,132.06,131.33,131.38,5950.0
2024-10-02 14:30:00,131.36,132.15,131.33,131.53,20480.0,131.36,132.15,131.33,131.53,20480.0
2024-10-02 15:00:00,131.42,131.56,131.21,131.34,4338.0,131.42,131.56,131.21,131.34,4338.0
2024-10-02 15:30:00,131.28,131.51,130.94,130.99,29616.0,131.28,131.51,130.94,130.99,29616.0
2024-10-03 09:30:00,130.24,130.81,129.29,130.03,11709.0,130.24,130.81,129.29,130.03,11709.0
2024-10-03 10:00:00,130.94,131.03,130.36,130.37,6530.0,130.94,131.03,130.36,130.37,6530.0
2024-10-03 10:30:00,130.25,130.28,129.55,129.55,3523.0,130.25,130.28,129.55,129.55,3523.0
2024-10-03 11:00:00,129.53,129.67,129.2,129.43,2103.0,129.53,129.67,129.2,129.43,2103.0
2024-10-03 11:30:00,129.54,130.01,129.51,129.77,2055.0,129.54,130.01,129.51,129.77,2055.0
2024-10-03 12:00:00,129.86,129.87,129.65,129.87,1272.0,129.86,129.87,129.65,129.87,1272.0
2024-10-03 12:30:00,129.7,129.73,129.15,129.15,3113.0,129.7,129.73,129.15,129.15,3113.0
2024-10-03 13:00:00,129.28,129.62,129.1,129.5,4668.0,129.28,129.62,129.1,129.5,4668.0
2024-10-03 13:30:00,129.5,129.63,129.36,129.43,2434.0,129.5,129.63,129.36,129.43,2434.0
2024-10-03 14:00:00,129.3,129.5,129.25,129.46,6525.0,129.3,129.5,129.25,129.46,6525.0
2024-10-03 14:30:00,129.44,129.51,128.98,129.03,4879.0,129.44,129.51,128.98,129.03,4879.0
2024-10-03 15:00:00,129.0,129.6,128.99,129.5,7499.0,129.0,129.6,128.99,129.5,7499.0
2024-10-03 15:30:00,129.45,129.45,129.05,129.34,23514.0,129.45,129.45,129.05,129.34,23514.0
2024-10-04 09:30:00,131.21,131.82,130.52,131.52,7943.0,131.21,131.82,130.52,131.52,7943.0
2024-10-04 10:00:00,131.48,131.64,130.65,130.68,10703.0,131.48,131.64,130.65,130.68,10703.0
2024-10-04 10:30:00,130.82,130.83,130.16,130.4,4775.0,130.82,130.83,130.16,130.4,4775.0
2024-10-04 11:00:00,130.44,130.62,129.75,129.77,4679.0,130.44,130.62,129.75,129.77,4679.0
2024-10-04 11:30:00,130.05,130.35,129.86,130.23,2458.0,130.05,130.35,129.86,130.23,2458.0
2024-10-04 12:00:00,130.4,130.43,129.96,130.1,2473.0,130.4,130.43,129.96,130.1,2473.0
2024-10-04 12:30:00,130.1,130.24,129.98,129.98,15675.0,130.1,130.24,129.98,129.98,15675.0
2024-10-04 13:00:00,129.91,129.94,129.68,129.77,5993.0,129.91,129.94,129.68,129.77,5993.0
2024-10-04 13:30:00,129.8,129.83,129.45,129.65,4325.0,129.8,129.83,129.45,129.65,4325.0
2024-10-04 14:00:00,129.6,129.67,129.38,129.67,4084.0,129.6,129.67,129.38,129.67,4084.0
2024-10-04 14:30:00,129.52,129.93,129.52,129.72,5887.0,129.52,129.93,129.52,129.72,5887.0
2024-10-04 15:00:00,129.83,129.96,129.72,129.83,5372.0,129.83,129.96,129.72,129.83,5372.0
2024-10-04 15:30:00,129.82,130.96,129.74,130.95,34796.0,129.82,130.96,129.74,130.95,34796.0
2024-10-07 09:30:00,130.06,130.74,130.06,130.46,3449.0,130.06,130.74,130.06,130.46,3449.0
2024-10-07 10:00:00,130.71,130.94,130.48,130.81,1842.0,130.71,130.94,130.48,130.81,1842.0
2024-10-07 10:30:00,130.81,131.44,130.81,131.24,2786.0,130.81,131.44,130.81,131.24,2786.0
2024-10-07 11:00:00,131.21,131.55,131.01,131.55,4783.0,131.21,131.55,131.01,131.55,4783.0
2024-10-07 11:30:00,131.34,131.45,131.22,131.34,2268.0,131.34,131.45,131.22,131.34,2268.0
2024-10-07 12:00:00,131.37,131.57,131.13,131.56,3073.0,131.37,131.57,131.13,131.56,3073.0
2024-10-07 12:30:00,131.56,131.79,131.44,131.64,1490.0,131.56,131.79,131.44,131.64,1490.0
2024-10-07 13:00:00,131.65,131.76,131.56,131.56,2547.0,131.65,131.76,131.56,131.56,2547.0
2024-10-07 13:30:00,131.42,131.49,131.15,131.19,2424.0,131.42,131.49,131.15,131.19,2424.0
2024-10-07 14:00:00,130.96,131.05,130.83,130.83,5108.0,130.96,131.05,130.83,130.83,5108.0
2024-10-07 14:30:00,130.83,130.83,129.99,130.35,11148.0,130.83,130.83,129.99,130.35,11148.0
2024-10-07 15:00:00,130.31,130.57,130.29,130.44,12667.0,130.31,130.57,130.29,130.44,12667.0
2024-10-07 15:30:00,130.44,131.3,130.4,131.14,32529.0,130.44,131.3,130.4,131.14,32529.0
2024-10-08 09:30:00,130.61,130.91,129.79,130.15,4792.0,130.61,130.91,129.79,130.15,4792.0
2024-10-08 10:00:00,130.45,131.1,130.45,131.07,13694.0,130.45,131.1,130.45,131.07,13694.0
2024-10-08 10:30:00,131.03,131.84,131.02,131.84,19224.0,131.03,131.84,131.02,131.84,19224.0
2024-10-08 11:00:00,131.66,132.17,131.66,132.17,3355.0,131.66,132.17,131.66,132.17,3355.0
2024-10-08 11:30:00,132.01,132.72,131.99,132.72,4852.0,132.01,132.72,131.99,132.72,4852.0
2024-10-08 12:00:00,132.73,132.95,132.54,132.84,5812.0,132.73,132.95,132.54,132.84,5812.0
2024-10-08 12:30:00,132.9,133.08,132.65,132.66,10549.0,132.9,133.08,132.65,132.66,10549.0
2024-10-08 13:00:00,132.71,132.78,132.22,132.56,3665.0,132.71,132.78,132.22,132.56,3665.0
2024-10-08 13:30:00,132.58,132.73,132.15,132.64,7253.0,132.58,132.73,132.15,132.64,7253.0
2024-10-08 14:00:00,132.57,132.95,132.5,132.61,5849.0,132.57,132.95,132.5,132.61,5849.0
2024-10-08 14:30:00,132.72,133.21,132.7,133.21,9900.0,132.72,133.21,132.7,133.21,9900.0
2024-10-08 15:00:00,133.1,133.31,132.85,133.25,13403.0,133.1,133.31,132.85,133.25,13403.0
2024-10-08 15:30:00,133.31,133.45,132.89,132.97,42939.0,133.31,133.45,132.89,132.97,42939.0
2024-10-09 09:30:00,133.51,134.48,133.25,134.47,8666.0,133.51,134.48,133.25,134.47,8666.0
2024-10-09 10:00:00,134.71,134.99,134.3,134.75,4563.0,134.71,134.99,134.3,134.75,4563.0
2024-10-09 10:30:00,134.53,134.89,134.14,134.85,4393.0,134.53,134.89,134.14,134.85,4393.0
2024-10-09 11:00:00,134.65,135.15,134.65,135.0,6430.0,134.65,135.15,134.65,135.0,6430.0
2024-10-09 11:30:00,135.15,135.6,135.0,135.48,4768.0,135.15,135.6,135.0,135.48,4768.0
2024-10-09 12:00:00,135.48,135.48,134.75,134.95,8300.0,135.48,135.48,134.75,134.95,8300.0
2024-10-09 12:30:00,134.79,134.94,134.52,134.59,4367.0,134.79,134.94,134.52,134.59,4367.0
2024-10-09 13:00:00,134.51,134.64,134.32,134.33,3255.0,134.51,134.64,134.32,134.33,3255.0
2024-10-09 13:30:00,134.63,134.63,133.88,133.94,8894.0,134.63,134.63,133.88,133.94,8894.0
2024-10-09 14:00:00,133.89,134.09,133.75,133.94,3633.0,133.89,134.09,133.75,133.94,3633.0
2024-10-09 14:30:00,133.96,133.98,133.74,133.93,6316.0,133.96,133.98,133.74,133.93,6316.0
2024-10-09 15:00:00,133.93,134.03,133.81,133.96,7814.0,133.93,134.03,133.81,133.96,7814.0
2024-10-09 15:30:00,133.98,134.1,133.57,133.6,31779.0,133.98,134.1,133.57,133.6,31779.0
2024-10-10 09:30:00,133.03,133.03,131.48,132.13,5489.0,133.03,133.03,131.48,132.13,5489.0
2024-10-10 10:00:00,131.86,133.34,131.86,133.2,8372.0,131.86,133.34,131.86,133.2,8372.0
2024-10-10 10:30:00,133.01,133.63,133.01,133.14,78898.0,133.01,133.63,133.01,133.14,78898.0
2024-10-10 11:00:00,133.13,133.49,132.99,133.36,2306.0,133.13,133.49,132.99,133.36,2306.0
2024-10-10 11:30:00,133.31,133.38,132.83,132.91,3111.0,133.31,133.38,132.83,132.91,3111.0
2024-10-10 12:00:00,132.96,133.0,132.61,132.67,9714.0,132.96,133.0,132.61,132.67,9714.0
2024-10-10 12:30:00,132.55,133.4,132.03,133.08,23513.0,132.55,133.4,132.03,133.08,23513.0
2024-10-10 13:00:00,133.12,133.28,132.77,133.28,2306.0,133.12,133.28,132.77,133.28,2306.0
2024-10-10 13:30:00,133.3,133.33,132.53,132.77,2468.0,133.3,133.33,132.53,132.77,2468.0
2024-10-10 14:00:00,132.56,132.76,132.35,132.59,3426.0,132.56,132.76,132.35,132.59,3426.0
2024-10-10 14:30:00,132.62,132.67,132.36,132.53,2330.0,132.62,132.67,132.36,132.53,2330.0
2024-10-10 15:00:00,132.6,132.86,132.53,132.53,3504.0,132.6,132.86,132.53,132.53,3504.0
2024-10-10 15:30:00,132.56,133.02,132.41,132.57,26131.0,132.56,133.02,132.41,132.57,26131.0
2024-10-11 09:30:00,132.31,133.66,132.31,133.38,4783.0,132.31,133.66,132.31,133.38,4783.0
2024-10-11 10:00:00,133.11,134.08,133.11,133.67,4152.0,133.11,134.08,133.11,133.67,4152.0
2024-10-11 10:30:00,133.77,133.77,133.39,133.54,5688.0,133.77,133.77,133.39,133.54,5688.0
2024-10-11 11:00:00,133.32,133.78,133.25,133.49,4603.0,133.32,133.78,133.25,133.49,4603.0
2024-10-11 11:30:00,133.47,133.47,133.25,133.42,2024.0,133.47,133.47,133.25,133.42,2024.0
2024-10-11 12:00:00,133.5,133.62,133.17,133.38,5604.0,133.5,133.62,133.17,133.38,5604.0
2024-10-11 12:30:00,133.34,133.43,133.28,133.43,774.0,133.34,133.43,133.28,133.43,774.0
2024-10-11 13:00:00,133.36,133.67,133.3,133.67,13055.0,133.36,133.67,133.3,133.67,13055.0
2024-10-11 13:30:00,133.67,133.77,133.48,133.68,5736.0,133.67,133.77,133.48,133.68,5736.0
2024-10-11 14:00:00,133.68,134.07,133.67,134.03,4981.0,133.68,134.07,133.67,134.03,4981.0
2024-10-11 14:30:00,133.99,134.13,133.81,133.88,2933.0,133.99,134.13,133.81,133.88,2933.0
2024-10-11 15:00:00,133.91,134.13,133.67,133.84,5483.0,133.91,134.13,133.67,133.84,5483.0
2024-10-11 15:30:00,133.84,133.88,133.17,133.51,23524.0,133.84,133.88,133.17,133.51,23524.0
2024-10-14 09:30:00,133.66,133.69,133.47,133.66,1807.0,133.66,133.69,133.47,133.66,1807.0
2024-10-14 10:00:00,134.19,134.19,133.61,133.94,5428.0,134.19,134.19,133.61,133.94,5428.0
2024-10-14 10:30:00,134.16,134.42,133.95,133.95,3382.0,134.16,134.42,133.95,133.95,3382.0
2024-10-14 11:00:00,133.93,134.46,133.92,134.13,6279.0,133.93,134.46,133.92,134.13,6279.0
2024-10-14 11:30:00,133.97,134.41,133.97,134.4,4727.0,133.97,134.41,133.97,134.4,4727.0
2024-10-14 12:00:00,134.51,134.68,134.37,134.46,4912.0,134.51,134.68,134.37,134.46,4912.0
2024-10-14 12:30:00,134.55,134.96,134.55,134.61,3637.0,134.55,134.96,134.55,134.61,3637.0
2024-10-14 13:00:00,134.6,134.9,134.51,134.68,5661.0,134.6,134.9,134.51,134.68,5661.0
2024-10-14 13:30:00,134.75,134.99,134.67,134.93,24874.0,134.75,134.99,134.67,134.93,24874.0
2024-10-14 14:00:00,134.92,135.23,134.78,135.17,2662.0,134.92,135.23,134.78,135.17,2662.0
2024-10-14 14:30:00,135.1,135.15,134.92,134.92,4092.0,135.1,135.15,134.92,134.92,4092.0
2024-10-14 15:00:00,134.87,135.0,134.82,134.82,3234.0,134.87,135.0,134.82,134.82,3234.0
2024-10-14 15:30:00,134.85,135.07,134.51,134.84,22008.0,134.85,135.07,134.51,134.84,22008.0
2024-10-15 09:30:00,134.94,135.47,134.75,135.27,3798.0,134.94,135.47,134.75,135.27,3798.0
2024-10-15 10:00:00,135.27,135.97,135.14,135.97,9957.0,135.27,135.97,135.14,135.97,9957.0
2024-10-15 10:30:00,136.14,136.14,135.13,135.48,3852.0,136.14,136.14,135.13,135.48,3852.0
2024-10-15 11:00:00,135.47,135.64,135.07,135.43,4066.0,135.47,135.64,135.07,135.43,4066.0
2024-10-15 11:30:00,135.69,135.69,135.19,135.22,2364.0,135.69,135.69,135.19,135.22,2364.0
2024-10-15 12:00:00,135.32,135.63,135.25,135.61,3473.0,135.32,135.63,135.25,135.61,3473.0
2024-10-15 12:30:00,135.6,135.74,135.47,135.49,4980.0,135.6,135.74,135.47,135.49,4980.0
2024-10-15 13:00:00,135.41,135.41,134.83,134.92,5112.0,135.41,135.41,134.83,134.92,5112.0
2024-10-15 13:30:00,135.0,135.0,134.31,134.48,16781.0,135.0,135.0,134.31,134.48,16781.0
2024-10-15 14:00:00,134.56,134.56,134.08,134.39,8831.0,134.56,134.56,134.08,134.39,8831.0
2024-10-15 14:30:00,134.25,135.19,134.06,135.15,44282.0,134.25,135.19,134.06,135.15,44282.0
2024-10-15 15:00:00,135.0,135.0,134.17,134.17,10921.0,135.0,135.0,134.17,134.17,10921.0
2024-10-15 15:30:00,134.13,134.73,133.87,134.31,86483.0,134.13,134.73,133.87,134.31,86483.0
2024-10-16 09:30:00,134.72,134.82,134.31,134.8,1761.0,134.72,134.82,134.31,134.8,1761.0
2024-10-16 10:00:00,134.83,136.0,134.83,135.81,5954.0,134.83,136.0,134.83,135.81,5954.0
2024-10-16 10:30:00,135.99,136.23,135.5,135.84,2900.0,135.99,136.23,135.5,135.84,2900.0
2024-10-16 11:00:00,135.75,135.97,135.75,135.8,2013.0,135.75,135.97,135.75,135.8,2013.0
2024-10-16 11:30:00,135.8,135.83,135.34,135.37,2425.0,135.8,135.83,135.34,135.37,2425.0
2024-10-16 12:00:00,135.38,135.58,135.07,135.44,3238.0,135.38,135.58,135.07,135.44,3238.0
2024-10-16 12:30:00,135.43,135.7,135.35,135.55,1948.0,135.43,135.7,135.35,135.55,1948.0
2024-10-16 13:00:00,135.53,135.71,135.52,135.71,1300.0,135.53,135.71,135.52,135.71,1300.0
2024-10-16 13:30:00,135.57,135.6,135.42,135.56,2112.0,135.57,135.6,135.42,135.56,2112.0
2024-10-16 14:00:00,135.5,136.06,135.5,135.73,3058.0,135.5,136.06,135.5,135.73,3058.0
2024-10-16 14:30:00,135.86,135.86,135.33,135.57,11848.0,135.86,135.86,135.33,135.57,11848.0
2024-10-16 15:00:00,135.65,135.66,135.5,135.53,2837.0,135.65,135.66,135.5,135.53,2837.0
2024-10-16 15:30:00,135.52,136.5,135.49,136.4,103024.0,135.52,136.5,135.49,136.4,103024.0
2024-10-17 09:30:00,136.27,136.27,135.58,136.03,2359.0,136.27,136.27,135.58,136.03,2359.0
2024-10-17 10:00:00,135.97,136.36,135.51,135.9,7160.0,135.97,136.36,135.51,135.9,7160.0
2024-10-17 10:30:00,135.83,136.23,135.59,136.0,20283.0,135.83,136.23,135.59,136.0,20283.0
2024-10-17 11:00:00,136.14,136.14,135.61,135.97,8120.0,136.14,136.14,135.61,135.97,8120.0
2024-10-17 11:30:00,135.96,135.96,135.56,135.69,3810.0,135.96,135.96,135.56,135.69,3810.0
2024-10-17 12:00:00,135.69,136.23,135.69,136.13,13454.0,135.69,136.23,135.69,136.13,13454.0
2024-10-17 12:30:00,136.11,136.22,136.03,136.12,12145.0,136.11,136.22,136.03,136.12,12145.0
2024-10-17 13:00:00,136.13,136.5,135.97,136.5,7201.0,136.13,136.5,135.97,136.5,7201.0
2024-10-17 13:30:00,136.43,136.81,136.43,136.8,5579.0,136.43,136.81,136.43,136.8,5579.0
2024-10-17 14:00:00,136.84,136.89,136.56,136.83,4736.0,136.84,136.89,136.56,136.83,4736.0
2024-10-17 14:30:00,136.83,137.07,136.8,137.07,6072.0,136.83,137.07,136.8,137.07,6072.0
2024-10-17 15:00:00,137.09,137.15,136.89,136.95,9398.0,137.09,137.15,136.89,136.95,9398.0
2024-10-17 15:30:00,136.89,137.39,136.75,137.13,47475.0,136.89,137.39,136.75,137.13,47475.0
2024-10-18 09:30:00,137.14,137.18,136.17,136.92,3511.0,137.14,137.18,136.17,136.92,3511.0
2024-10-18 10:00:00,136.63,136.63,135.75,135.93,5491.0,136.63,136.63,135.75,135.93,5491.0
2024-10-18 10:30:00,135.93,136.29,135.8,135.88,3429.0,135.93,136.29,135.8,135.88,3429.0
2024-10-18 11:00:00,135.93,135.93,135.45,135.46,7066.0,135.93,135.93,135.45,135.46,7066.0
2024-10-18 11:30:00,135.62,135.84,135.2,135.27,2129.0,135.62,135.84,135.2,135.27,2129.0
2024-10-18 12:00:00,135.29,135.69,135.29,135.57,2254.0,135.29,135.69,135.29,135.57,2254.0
2024-10-18 12:30:00,135.61,135.75,135.33,135.5,7838.0,135.61,135.75,135.33,135.5,7838.0
2024-10-18 13:00:00,135.56,136.17,135.56,135.74,19385.0,135.56,136.17,135.56,135.74,19385.0
2024-10-18 13:30:00,135.8,136.13,135.77,136.06,8873.0,135.8,136.13,135.77,136.06,8873.0
2024-10-18 14:00:00,136.0,136.6,135.87,136.45,10803.0,136.0,136.6,135.87,136.45,10803.0
2024-10-18 14:30:00,136.38,136.56,136.03,136.17,3717.0,136.38,136.56,136.03,136.17,3717.0
2024-10-18 15:00:00,136.22,136.22,135.58,135.68,7149.0,136.22,136.22,135.58,135.68,7149.0
2024-10-18 15:30:00,135.58,135.67,135.29,135.53,22243.0,135.58,135.67,135.29,135.53,22243.0
2024-10-21 09:30:00,135.59,136.44,135.06,135.09,7177.0,135.59,136.44,135.06,135.09,7177.0
2024-10-21 10:00:00,135.09,135.49,134.78,134.93,3744.0,135.09,135.49,134.78,134.93,3744.0
2024-10-21 10:30:00,134.93,134.93,134.63,134.65,1500.0,134.93,134.93,134.63,134.65,1500.0
2024-10-21 11:00:00,134.46,134.64,134.27,134.39,2450.0,134.46,134.64,134.27,134.39,2450.0
2024-10-21 11:30:00,134.26,134.59,133.87,134.58,48697.0,134.26,134.59,133.87,134.58,48697.0
2024-10-21 12:00:00,134.58,134.66,134.15,134.66,1857.0,134.58,134.66,134.15,134.66,1857.0
2024-10-21 12:30:00,134.8,134.94,134.55,134.75,2573.0,134.8,134.94,134.55,134.75,2573.0
2024-10-21 13:00:00,134.78,134.98,134.78,134.97,3843.0,134.78,134.98,134.78,134.97,3843.0
2024-10-21 13:30:00,135.11,135.33,134.98,135.24,3072.0,135.11,135.33,134.98,135.24,3072.0
2024-10-21 14:00:00,135.22,135.38,134.76,134.88,7279.0,135.22,135.38,134.76,134.88,7279.0
2024-10-21 14:30:00,134.84,134.84,134.58,134.62,2052.0,134.84,134.84,134.58,134.62,2052.0
2024-10-21 15:00:00,134.57,134.6,134.03,134.11,10366.0,134.57,134.6,134.03,134.11,10366.0
2024-10-21 15:30:00,134.03,134.33,133.81,134.04,49306.0,134.03,134.33,133.81,134.04,49306.0
2024-10-22 09:30:00,133.68,133.68,132.86,132.94,4321.0,133.68,133.68,132.86,132.94,4321.0
2024-10-22 10:00:00,132.92,133.03,132.56,133.03,12684.0,132.92,133.03,132.56,133.03,12684.0
2024-10-22 10:30:00,133.0,133.0,132.75,132.77,1932.0,133.0,133.0,132.75,132.77,1932.0
2024-10-22 11:00:00,132.65,133.09,132.54,133.06,3160.0,132.65,133.09,132.54,133.06,3160.0
2024-10-22 11:30:00,133.14,133.18,133.05,133.15,1808.0,133.14,133.18,133.05,133.15,1808.0
2024-10-22 12:00:00,133.04,133.06,132.78,133.01,4834.0,133.04,133.06,132.78,133.01,4834.0
2024-10-22 12:30:00,133.06,133.32,133.01,133.25,5578.0,133.06,133.32,133.01,133.25,5578.0
2024-10-22 13:00:00,133.27,133.34,133.05,133.2,3082.0,133.27,133.34,133.05,133.2,3082.0
2024-10-22 13:30:00,133.2,133.45,133.1,133.44,6065.0,133.2,133.45,133.1,133.44,6065.0
2024-10-22 14:00:00,133.49,133.73,133.37,133.37,4624.0,133.49,133.73,133.37,133.37,4624.0
2024-10-22 14:30:00,133.38,133.5,133.08,133.28,10866.0,133.38,133.5,133.08,133.28,10866.0
2024-10-22 15:00:00,133.21,133.75,133.2,133.75,13000.0,133.21,133.75,133.2,133.75,13000.0
2024-10-22 15:30:00,133.75,133.75,133.35,133.54,22617.0,133.75,133.75,133.35,133.54,22617.0
2024-10-23 09:30:00,133.13,133.88,133.06,133.58,2698.0,133.13,133.88,133.06,133.58,2698.0
2024-10-23 10:00:00,133.37,133.37,132.77,133.33,6293.0,133.37,133.37,132.77,133.33,6293.0
2024-10-23 10:30:00,132.89,133.14,132.7,132.7,2703.0,132.89,133.14,132.7,132.7,2703.0
2024-10-23 11:00:00,132.7,132.92,132.46,132.62,4057.0,132.7,132.92,132.46,132.62,4057.0
2024-10-23 11:30:00,132.73,133.38,132.72,133.38,2434.0,132.73,133.38,132.72,133.38,2434.0
2024-10-23 12:00:00,133.46,133.46,132.78,132.85,3950.0,133.46,133.46,132.78,132.85,3950.0
2024-10-23 12:30:00,132.86,132.97,132.65,132.65,6026.0,132.86,132.97,132.65,132.65,6026.0
2024-10-23 13:00:00,132.52,132.54,132.33,132.35,865.0,132.52,132.54,132.33,132.35,865.0
2024-10-23 13:30:00,132.34,132.46,132.16,132.17,1675.0,132.34,132.46,132.16,132.17,1675.0
2024-10-23 14:00:00,132.04,132.04,131.47,131.69,3044.0,132.04,132.04,131.47,131.69,3044.0
2024-10-23 14:30:00,131.75,132.04,131.75,131.83,7793.0,131.75,132.04,131.75,131.83,7793.0
2024-10-23 15:00:00,131.82,132.25,131.82,132.18,12731.0,131.82,132.25,131.82,132.18,12731.0
2024-10-23 15:30:00,132.12,132.56,131.84,132.39,56363.0,132.12,132.56,131.84,132.39,56363.0
2024-10-24 09:30:00,132.83,132.92,131.83,132.91,17000.0,132.83,132.92,131.83,132.91,17000.0
2024-10-24 10:00:00,132.9,132.9,131.68,132.27,17572.0,132.9,132.9,131.68,132.27,17572.0
2024-10-24 10:30:00,132.31,132.89,132.3,132.52,10263.0,132.31,132.89,132.3,132.52,10263.0
2024-10-24 11:00:00,132.52,132.81,132.38,132.81,10483.0,132.52,132.81,132.38,132.81,10483.0
2024-10-24 11:30:00,132.81,132.97,132.71,132.81,5099.0,132.81,132.97,132.71,132.81,5099.0
2024-10-24 12:00:00,132.81,132.96,132.55,132.96,11258.0,132.81,132.96,132.55,132.96,11258.0
2024-10-24 12:30:00,133.02,133.3,132.99,133.11,5790.0,133.02,133.3,132.99,133.11,5790.0
2024-10-24 13:00:00,133.0,133.39,132.99,133.38,1375.0,133.0,133.39,132.99,133.38,1375.0
2024-10-24 13:30:00,133.23,133.57,133.19,133.25,6008.0,133.23,133.57,133.19,133.25,6008.0
2024-10-24 14:00:00,133.1,133.6,133.07,133.34,14882.0,133.1,133.6,133.07,133.34,14882.0
2024-10-24 14:30:00,133.39,133.76,133.02,133.27,10579.0,133.39,133.76,133.02,133.27,10579.0
2024-10-24 15:00:00,133.25,133.63,133.11,133.57,14535.0,133.25,133.63,133.11,133.57,14535.0
2024-10-24 15:30:00,133.58,134.22,133.57,133.8,41838.0,133.58,134.22,133.57,133.8,41838.0
2024-10-25 09:30:00,134.53,134.53,134.1,134.1,2301.0,134.53,134.53,134.1,134.1,2301.0
2024-10-25 10:00:00,134.37,134.85,133.88,134.26,21347.0,134.37,134.85,133.88,134.26,21347.0
2024-10-25 10:30:00,133.81,133.81,133.33,133.71,5420.0,133.81,133.81,133.33,133.71,5420.0
2024-10-25 11:00:00,133.64,133.65,132.88,132.89,7771.0,133.64,133.65,132.88,132.89,7771.0
2024-10-25 11:30:00,132.91,133.43,132.89,133.15,2781.0,132.91,133.43,132.89,133.15,2781.0
2024-10-25 12:00:00,133.13,133.29,133.01,133.28,2676.0,133.13,133.29,133.01,133.28,2676.0
2024-10-25 12:30:00,133.3,133.3,132.59,132.61,7538.0,133.3,133.3,132.59,132.61,7538.0
2024-10-25 13:00:00,132.55,132.92,132.27,132.9,8370.0,132.55,132.92,132.27,132.9,8370.0
2024-10-25 13:30:00,132.93,132.93,132.37,132.38,13133.0,132.93,132.93,132.37,132.38,13133.0
2024-10-25 14:00:00,132.27,132.52,132.23,132.4,20654.0,132.27,132.52,132.23,132.4,20654.0
2024-10-25 14:30:00,132.34,132.64,132.33,132.39,10649.0,132.34,132.64,132.33,132.39,10649.0
2024-10-25 15:00:00,132.38,132.52,132.3,132.31,8395.0,132.38,132.52,132.3,132.31,8395.0
2024-10-25 15:30:00,132.25,132.79,132.16,132.41,52147.0,132.25,132.79,132.16,132.41,52147.0
2024-10-28 09:30:00,133.29,133.84,133.08,133.75,5169.0,133.29,133.84,133.08,133.75,5169.0
2024-10-28 10:00:00,133.47,133.9,133.26,133.84,8695.0,133.47,133.9,133.26,133.84,8695.0
2024-10-28 10:30:00,133.84,134.71,133.72,134.43,7965.0,133.84,134.71,133.72,134.43,7965.0
2024-10-28 11:00:00,134.31,134.61,134.26,134.61,3423.0,134.31,134.61,134.26,134.61,3423.0
2024-10-28 11:30:00,134.64,134.64,134.35,134.53,4566.0,134.64,134.64,134.35,134.53,4566.0
2024-10-28 12:00:00,134.44,134.98,134.44,134.79,6120.0,134.44,134.98,134.44,134.79,6120.0
2024-10-28 12:30:00,134.75,135.14,134.65,135.03,6043.0,134.75,135.14,134.65,135.03,6043.0
2024-10-28 13:00:00,135.0,135.06,134.51,134.55,13734.0,135.0,135.06,134.51,134.55,13734.0
2024-10-28 13:30:00,134.62,134.63,134.32,134.49,5416.0,134.62,134.63,134.32,134.49,5416.0
2024-10-28 14:00:00,134.32,134.32,134.1,134.2,4428.0,134.32,134.32,134.1,134.2,4428.0
2024-10-28 14:30:00,134.06,134.37,133.79,134.17,6490.0,134.06,134.37,133.79,134.17,6490.0
2024-10-28 15:00:00,134.21,134.33,133.94,134.21,8518.0,134.21,134.33,133.94,134.21,8518.0
2024-10-28 15:30:00,134.17,134.38,133.79,133.81,37696.0,134.17,134.38,133.79,133.81,37696.0
2024-10-29 09:30:00,133.56,133.72,133.2,133.72,1735.0,133.56,133.72,133.2,133.72,1735.0
2024-10-29 10:00:00,133.5,133.9,133.22,133.4,3676.0,133.5,133.9,133.22,133.4,3676.0
2024-10-29 10:30:00,133.41,133.66,133.17,133.18,4400.0,133.41,133.66,133.17,133.18,4400.0
2024-10-29 11:00:00,133.11,133.61,133.03,133.18,4618.0,133.11,133.61,133.03,133.18,4618.0
2024-10-29 11:30:00,133.36,133.47,132.8,132.89,11981.0,133.36,133.47,132.8,132.89,11981.0
2024-10-29 12:00:00,132.91,133.16,132.75,133.05,7218.0,132.91,133.16,132.75,133.05,7218.0
2024-10-29 12:30:00,133.15,133.72,133.15,133.72,2536.0,133.15,133.72,133.15,133.72,2536.0
2024-10-29 13:00:00,133.75,133.82,133.55,133.56,3446.0,133.75,133.82,133.55,133.56,3446.0
2024-10-29 13:30:00,133.71,134.33,133.54,134.33,4703.0,133.71,134.33,133.54,134.33,4703.0
2024-10-29 14:00:00,134.3,134.38,134.17,134.31,2576.0,134.3,134.38,134.17,134.31,2576.0
2024-10-29 14:30:00,134.28,134.54,134.27,134.53,5530.0,134.28,134.54,134.27,134.53,5530.0
2024-10-29 15:00:00,134.45,134.61,134.45,134.6,3471.0,134.45,134.61,134.45,134.6,3471.0
2024-10-29 15:30:00,134.61,134.77,134.23,134.55,29164.0,134.61,134.77,134.23,134.55,29164.0
2024-10-30 09:30:00,133.51,135.5,133.44,135.5,9029.0,133.51,135.5,133.44,135.5,9029.0
2024-10-30 10:00:00,136.07,137.61,135.82,136.84,22742.0,136.07,137.61,135.82,136.84,22742.0
2024-10-30 10:30:00,136.96,137.8,136.19,136.58,14892.0,136.96,137.8,136.19,136.58,14892.0
2024-10-30 11:00:00,136.22,136.45,135.81,135.81,11776.0,136.22,136.45,135.81,135.81,11776.0
2024-10-30 11:30:00,135.92,135.92,135.55,135.68,4724.0,135.92,135.92,135.55,135.68,4724.0
2024-10-30 12:00:00,135.6,136.81,135.25,136.81,9490.0,135.6,136.81,135.25,136.81,9490.0
2024-10-30 12:30:00,136.51,137.31,136.25,137.31,14003.0,136.51,137.31,136.25,137.31,14003.0
2024-10-30 13:00:00,137.28,137.33,136.99,137.09,22458.0,137.28,137.33,136.99,137.09,22458.0
2024-10-30 13:30:00,137.08,137.5,136.58,137.14,31542.0,137.08,137.5,136.58,137.14,31542.0
2024-10-30 14:00:00,137.04,137.39,136.52,136.62,10627.0,137.04,137.39,136.52,136.62,10627.0
2024-10-30 14:30:00,136.5,136.72,136.33,136.33,8080.0,136.5,136.72,136.33,136.33,8080.0
2024-10-30 15:00:00,136.3,136.47,135.73,135.73,11824.0,136.3,136.47,135.73,135.73,11824.0
2024-10-30 15:30:00,135.81,136.14,135.5,135.88,71406.0,135.81,136.14,135.5,135.88,71406.0
2024-10-31 09:30:00,126.3,126.51,119.13,122.25,83252.0,126.3,126.51,119.13,122.25,83252.0
2024-10-31 10:00:00,121.75,123.88,119.48,120.26,83298.0,121.75,123.88,119.48,120.26,83298.0
2024-10-31 10:30:00,120.36,121.33,119.57,120.77,42180.0,120.36,121.33,119.57,120.77,42180.0
2024-10-31 11:00:00,120.84,120.85,119.63,119.64,30279.0,120.84,120.85,119.63,119.64,30279.0
2024-10-31 11:30:00,119.55,120.07,119.25,120.07,35779.0,119.55,120.07,119.25,120.07,35779.0
2024-10-31 12:00:00,120.04,121.21,119.99,120.98,26848.0,120.04,121.21,119.99,120.98,26848.0
2024-10-31 12:30:00,120.87,121.59,120.29,121.59,28983.0,120.87,121.59,120.29,121.59,28983.0
2024-10-31 13:00:00,121.58,121.6,120.22,120.72,20396.0,121.58,121.6,120.22,120.72,20396.0
2024-10-31 13:30:00,120.72,120.74,120.13,120.22,21401.0,120.72,120.74,120.13,120.22,21401.0
2024-10-31 14:00:00,120.22,120.4,119.95,120.25,19850.0,120.22,120.4,119.95,120.25,19850.0
2024-10-31 14:30:00,120.3,120.3,119.95,119.98,19174.0,120.3,120.3,119.95,119.98,19174.0
2024-10-31 15:00:00,119.98,120.09,118.75,120.07,56371.0,119.98,120.09,118.75,120.07,56371.0
2024-10-31 15:30:00,120.13,120.33,118.43,118.62,112634.0,120.13,120.33,118.43,118.62,112634.0
2024-11-01 09:30:00,118.17,122.74,118.17,122.34,35727.0,118.17,122.74,118.17,122.34,35727.0
2024-11-01 10:00:00,122.46,123.43,122.26,123.28,16293.0,122.46,123.43,122.26,123.28,16293.0
2024-11-01 10:30:00,123.35,123.35,121.8,122.25,29762.0,123.35,123.35,121.8,122.25,29762.0
2024-11-01 11:00:00,122.3,122.31,120.75,120.93,15842.0,122.3,122.31,120.75,120.93,15842.0
2024-11-01 11:30:00,120.92,120.93,120.51,120.88,11402.0,120.92,120.93,120.51,120.88,11402.0
2024-11-01 12:00:00,121.08,121.15,120.93,121.0,7518.0,121.08,121.15,120.93,121.0,7518.0
2024-11-01 12:30:00,121.06,121.19,120.95,121.01,13395.0,121.06,121.19,120.95,121.01,13395.0
2024-11-01 13:00:00,121.0,121.39,121.0,121.02,10052.0,121.0,121.39,121.0,121.02,10052.0
2024-11-01 13:30:00,121.01,121.1,120.57,120.94,20916.0,121.01,121.1,120.57,120.94,20916.0
2024-11-01 14:00:00,121.01,121.31,121.0,121.31,12515.0,121.01,121.31,121.0,121.31,12515.0
2024-11-01 14:30:00,121.24,121.39,121.1,121.36,14746.0,121.24,121.39,121.1,121.36,14746.0
2024-11-01 15:00:00,121.38,121.63,121.38,121.54,19407.0,121.38,121.63,121.38,121.54,19407.0
2024-11-01 15:30:00,121.52,121.53,120.98,121.05,101417.0,121.52,121.53,120.98,121.05,101417.0
2024-11-04 09:30:00,121.36,121.36,120.07,120.26,2825.0,121.36,121.36,120.07,120.26,2825.0
2024-11-04 10:00:00,120.47,120.97,120.28,120.51,10492.0,120.47,120.97,120.28,120.51,10492.0
2024-11-04 10:30:00,120.52,120.52,119.33,119.45,4377.0,120.52,120.52,119.33,119.45,4377.0
2024-11-04 11:00:00,119.51,119.97,119.36,119.75,16616.0,119.51,119.97,119.36,119.75,16616.0
2024-11-04 11:30:00,119.75,119.75,118.44,118.44,24949.0,119.75,119.75,118.44,118.44,24949.0
2024-11-04 12:00:00,118.42,119.21,118.2,119.21,16813.0,118.42,119.21,118.2,119.21,16813.0
2024-11-04 12:30:00,119.32,119.52,118.79,118.79,7974.0,119.32,119.52,118.79,118.79,7974.0
2024-11-04 13:00:00,118.83,118.9,118.4,118.73,21216.0,118.83,118.9,118.4,118.73,21216.0
2024-11-04 13:30:00,118.67,119.13,118.67,118.81,16965.0,118.67,119.13,118.67,118.81,16965.0
2024-11-04 14:00:00,118.75,118.9,117.83,117.98,35042.0,118.75,118.9,117.83,117.98,35042.0
2024-11-04 14:30:00,118.02,118.88,117.95,118.67,21411.0,118.02,118.88,117.95,118.67,21411.0
2024-11-04 15:00:00,118.84,119.27,118.79,119.03,40808.0,118.84,119.27,118.79,119.03,40808.0
2024-11-04 15:30:00,119.07,119.21,118.8,119.11,60137.0,119.07,119.21,118.8,119.11,60137.0
2024-11-05 09:30:00,118.37,120.12,118.27,119.69,16354.0,118.37,120.12,118.27,119.69,16354.0
2024-11-05 10:00:00,119.69,120.02,119.03,119.04,40338.0,119.69,120.02,119.03,119.04,40338.0
2024-11-05 10:30:00,118.93,119.26,118.64,118.64,4093.0,118.93,119.26,118.64,118.64,4093.0
2024-11-05 11:00:00,118.74,119.21,118.38,119.11,4498.0,118.74,119.21,118.38,119.11,4498.0
2024-11-05 11:30:00,119.01,119.35,118.93,119.21,11891.0,119.01,119.35,118.93,119.21,11891.0
2024-11-05 12:00:00,119.08,119.31,119.08,119.24,4050.0,119.08,119.31,119.08,119.24,4050.0
2024-11-05 12:30:00,119.18,119.21,118.86,118.92,3754.0,119.18,119.21,118.86,118.92,3754.0
2024-11-05 13:00:00,118.83,119.03,118.8,118.98,3297.0,118.83,119.03,118.8,118.98,3297.0
2024-11-05 13:30:00,118.9,118.9,118.41,118.51,4986.0,118.9,118.9,118.41,118.51,4986.0
2024-11-05 14:00:00,118.53,118.68,118.32,118.47,3565.0,118.53,118.68,118.32,118.47,3565.0
2024-11-05 14:30:00,118.35,118.77,118.35,118.47,6220.0,118.35,118.77,118.35,118.47,6220.0
2024-11-05 15:00:00,118.47,118.84,118.42,118.63,10968.0,118.47,118.84,118.42,118.63,10968.0
2024-11-05 15:30:00,118.51,118.87,118.23,118.82,44570.0,118.51,118.87,118.23,118.82,44570.0
2024-11-06 09:30:00,123.6,123.6,120.96,122.37,33821.0,123.6,123.6,120.96,122.37,33821.0
2024-11-06 10:00:00,121.99,122.31,121.14,121.75,20203.0,121.99,122.31,121.14,121.75,20203.0
2024-11-06 10:30:00,121.67,121.71,120.84,121.37,15491.0,121.67,121.71,120.84,121.37,15491.0
2024-11-06 11:00:00,121.37,122.16,121.36,122.16,10037.0,121.37,122.16,121.36,122.16,10037.0
2024-11-06 11:30:00,121.66,122.14,121.3,121.5,12486.0,121.66,122.14,121.3,121.5,12486.0
2024-11-06 12:00:00,121.47,121.77,121.07,121.19,12573.0,121.47,121.77,121.07,121.19,12573.0
2024-11-06 12:30:00,121.08,121.55,120.9,121.39,8749.0,121.08,121.55,120.9,121.39,8749.0
2024-11-06 13:00:00,121.48,121.8,121.48,121.72,7471.0,121.48,121.8,121.48,121.72,7471.0
2024-11-06 13:30:00,121.82,122.05,121.71,121.84,5978.0,121.82,122.05,121.71,121.84,5978.0
2024-11-06 14:00:00,121.88,122.1,121.68,122.04,7033.0,121.88,122.1,121.68,122.04,7033.0
2024-11-06 14:30:00,122.04,122.53,121.81,121.94,20739.0,122.04,122.53,121.81,121.94,20739.0
2024-11-06 15:00:00,122.03,122.34,121.77,122.34,10184.0,122.03,122.34,121.77,122.34,10184.0
2024-11-06 15:30:00,122.44,123.03,122.44,122.9,60850.0,122.44,123.03,122.44,122.9,60850.0
2024-11-07 09:30:00,123.02,124.87,123.02,124.83,13192.0,123.02,124.87,123.02,124.83,13192.0
2024-11-07 10:00:00,124.44,124.55,123.0,123.0,9750.0,124.44,124.55,123.0,123.0,9750.0
2024-11-07 10:30:00,123.0,123.29,122.82,122.82,11270.0,123.0,123.29,122.82,122.82,11270.0
2024-11-07 11:00:00,122.65,122.68,122.05,122.38,3841.0,122.65,122.68,122.05,122.38,3841.0
2024-11-07 11:30:00,122.38,122.58,122.15,122.4,12917.0,122.38,122.58,122.15,122.4,12917.0
2024-11-07 12:00:00,122.28,122.28,121.57,121.85,11461.0,122.28,122.28,121.57,121.85,11461.0
2024-11-07 12:30:00,121.76,121.76,121.2,121.33,4593.0,121.76,121.76,121.2,121.33,4593.0
2024-11-07 13:00:00,121.28,121.71,121.04,121.45,10191.0,121.28,121.71,121.04,121.45,10191.0
2024-11-07 13:30:00,121.73,121.73,121.23,121.23,8086.0,121.73,121.73,121.23,121.23,8086.0
2024-11-07 14:00:00,121.39,121.53,120.95,121.01,6284.0,121.39,121.53,120.95,121.01,6284.0
2024-11-07 14:30:00,121.0,121.39,120.86,121.31,9803.0,121.0,121.39,120.86,121.31,9803.0
2024-11-07 15:00:00,121.32,121.79,121.04,121.56,16373.0,121.32,121.79,121.04,121.56,16373.0
2024-11-07 15:30:00,121.49,121.56,120.99,121.39,40685.0,121.49,121.56,120.99,121.39,40685.0
2024-11-08 09:30:00,120.97,121.02,120.24,120.77,3840.0,120.97,121.02,120.24,120.77,3840.0
2024-11-08 10:00:00,120.77,121.48,120.76,120.95,6480.0,120.77,121.48,120.76,120.95,6480.0
2024-11-08 10:30:00,120.92,121.77,120.88,121.56,6215.0,120.92,121.77,120.88,121.56,6215.0
2024-11-08 11:00:00,121.77,122.3,121.77,122.02,38583.0,121.77,122.3,121.77,122.02,38583.0
2024-11-08 11:30:00,121.75,122.02,121.18,121.26,5658.0,121.75,122.02,121.18,121.26,5658.0
2024-11-08 12:00:00,121.32,121.42,120.69,120.87,5223.0,121.32,121.42,120.69,120.87,5223.0
2024-11-08 12:30:00,120.93,120.93,120.47,120.91,4751.0,120.93,120.93,120.47,120.91,4751.0
2024-11-08 13:00:00,120.98,121.02,120.82,120.83,2996.0,120.98,121.02,120.82,120.83,2996.0
2024-11-08 13:30:00,120.75,121.43,120.7,121.27,11306.0,120.75,121.43,120.7,121.27,11306.0
2024-11-08 14:00:00,121.23,121.5,121.12,121.12,2788.0,121.23,121.5,121.12,121.12,2788.0
2024-11-08 14:30:00,121.15,121.24,120.79,120.92,13961.0,121.15,121.24,120.79,120.92,13961.0
2024-11-08 15:00:00,120.98,121.32,120.7,121.32,10735.0,120.98,121.32,120.7,121.32,10735.0
2024-11-08 15:30:00,121.32,121.32,120.17,120.2,54341.0,121.32,121.32,120.17,120.2,54341.0
2024-11-11 09:30:00,120.8,121.1,120.08,120.14,4028.0,120.8,121.1,120.08,120.14,4028.0
2024-11-11 10:00:00,119.94,120.18,119.53,120.01,3909.0,119.94,120.18,119.53,120.01,3909.0
2024-11-11 10:30:00,120.05,121.02,120.04,121.02,3759.0,120.05,121.02,120.04,121.02,3759.0
2024-11-11 11:00:00,120.9,120.96,119.98,120.02,27810.0,120.9,120.96,119.98,120.02,27810.0
2024-11-11 11:30:00,120.07,120.48,119.88,120.43,6868.0,120.07,120.48,119.88,120.43,6868.0
2024-11-11 12:00:00,120.25,120.53,119.9,120.16,4909.0,120.25,120.53,119.9,120.16,4909.0
2024-11-11 12:30:00,120.18,120.54,120.15,120.35,7368.0,120.18,120.54,120.15,120.35,7368.0
2024-11-11 13:00:00,120.29,120.39,119.85,120.04,4200.0,120.29,120.39,119.85,120.04,4200.0
2024-11-11 13:30:00,119.91,120.0,119.65,119.67,4623.0,119.91,120.0,119.65,119.67,4623.0
2024-11-11 14:00:00,119.66,119.83,119.57,119.77,2711.0,119.66,119.83,119.57,119.77,2711.0
2024-11-11 14:30:00,119.77,120.38,119.69,120.0,4740.0,119.77,120.38,119.69,120.0,4740.0
2024-11-11 15:00:00,119.94,120.2,119.7,120.12,7145.0,119.94,120.2,119.7,120.12,7145.0
2024-11-11 15:30:00,120.03,120.35,119.86,120.06,21423.0,120.03,120.35,119.86,120.06,21423.0
2024-11-12 09:30:00,119.33,119.73,118.23,118.71,7188.0,119.33,119.73,118.23,118.71,7188.0
2024-11-12 10:00:00,118.78,118.8,117.85,118.28,9008.0,118.78,118.8,117.85,118.28,9008.0
2024-11-12 10:30:00,118.13,118.22,117.57,117.66,11629.0,118.13,118.22,117.57,117.66,11629.0
2024-11-12 11:00:00,117.67,118.37,117.67,118.26,20497.0,117.67,118.37,117.67,118.26,20497.0
2024-11-12 11:30:00,118.4,118.41,117.82,117.98,7834.0,118.4,118.41,117.82,117.98,7834.0
2024-11-12 12:00:00,117.92,118.09,117.61,117.72,18220.0,117.92,118.09,117.61,117.72,18220.0
2024-11-12 12:30:00,117.64,117.65,116.74,116.84,8572.0,117.64,117.65,116.74,116.84,8572.0
2024-11-12 13:00:00,116.84,116.9,116.59,116.82,10496.0,116.84,116.9,116.59,116.82,10496.0
2024-11-12 13:30:00,116.8,116.99,116.69,116.76,6850.0,116.8,116.99,116.69,116.76,6850.0
2024-11-12 14:00:00,116.84,117.13,116.84,117.09,4585.0,116.84,117.13,116.84,117.09,4585.0
2024-11-12 14:30:00,117.04,117.24,117.0,117.22,6355.0,117.04,117.24,117.0,117.22,6355.0
2024-11-12 15:00:00,117.21,117.32,117.1,117.32,13109.0,117.21,117.32,117.1,117.32,13109.0
2024-11-12 15:30:00,117.26,117.26,116.2,116.22,43860.0,117.26,117.26,116.2,116.22,43860.0
2024-11-13 09:30:00,116.75,117.06,116.32,116.56,7052.0,116.75,117.06,116.32,116.56,7052.0
2024-11-13 10:00:00,116.59,117.26,116.27,117.03,6356.0,116.59,117.26,116.27,117.03,6356.0
2024-11-13 10:30:00,116.94,116.95,116.6,116.65,3619.0,116.94,116.95,116.6,116.65,3619.0
2024-11-13 11:00:00,116.65,116.65,115.86,116.32,8426.0,116.65,116.65,115.86,116.32,8426.0
2024-11-13 11:30:00,116.32,116.49,116.15,116.31,5244.0,116.32,116.49,116.15,116.31,5244.0
2024-11-13 12:00:00,116.31,116.55,115.94,115.94,5413.0,116.31,116.55,115.94,115.94,5413.0
2024-11-13 12:30:00,116.09,116.09,115.84,115.99,7359.0,116.09,116.09,115.84,115.99,7359.0
2024-11-13 13:00:00,116.01,116.21,115.72,115.72,19495.0,116.01,116.21,115.72,115.72,19495.0
2024-11-13 13:30:00,115.67,115.96,115.5,115.5,11010.0,115.67,115.96,115.5,115.5,11010.0
2024-11-13 14:00:00,115.57,115.91,115.44,115.52,6112.0,115.57,115.91,115.44,115.52,6112.0
2024-11-13 14:30:00,115.54,115.54,115.0,115.12,2609.0,115.54,115.54,115.0,115.12,2609.0
2024-11-13 15:00:00,115.11,115.11,114.75,115.01,5798.0,115.11,115.11,114.75,115.01,5798.0
2024-11-13 15:30:00,114.95,114.95,114.45,114.48,34890.0,114.95,114.95,114.45,114.48,34890.0
2024-11-14 09:30:00,114.84,115.39,114.29,114.69,8521.0,114.84,115.39,114.29,114.69,8521.0
2024-11-14 10:00:00,114.7,114.94,114.61,114.61,9823.0,114.7,114.94,114.61,114.61,9823.0
2024-11-14 10:30:00,114.64,115.14,114.64,115.14,5508.0,114.64,115.14,114.64,115.14,5508.0
2024-11-14 11:00:00,115.28,115.28,114.93,115.09,6942.0,115.28,115.28,114.93,115.09,6942.0
2024-11-14 11:30:00,115.09,115.18,114.82,114.83,13837.0,115.09,115.18,114.82,114.83,13837.0
2024-11-14 12:00:00,114.95,114.96,114.64,114.96,5787.0,114.95,114.96,114.64,114.96,5787.0
2024-11-14 12:30:00,114.81,115.5,114.57,115.41,26111.0,114.81,115.5,114.57,115.41,26111.0
2024-11-14 13:00:00,115.44,115.64,115.37,115.56,9845.0,115.44,115.64,115.37,115.56,9845.0
2024-11-14 13:30:00,115.54,115.54,115.03,115.03,7599.0,115.54,115.54,115.03,115.03,7599.0
2024-11-14 14:00:00,115.09,115.38,115.09,115.36,5241.0,115.09,115.38,115.09,115.36,5241.0
2024-11-14 14:30:00,115.42,115.64,115.34,115.58,6321.0,115.42,115.64,115.34,115.58,6321.0
2024-11-14 15:00:00,115.53,115.53,114.92,115.03,15927.0,115.53,115.53,114.92,115.03,15927.0
2024-11-14 15:30:00,115.03,115.22,114.65,115.2,56328.0,115.03,115.22,114.65,115.2,56328.0
2024-11-15 09:30:00,115.19,115.74,114.87,115.57,106236.0,115.19,115.74,114.87,115.57,106236.0
2024-11-15 10:00:00,115.2,115.3,114.43,114.44,31676.0,115.2,115.3,114.43,114.44,31676.0
2024-11-15 10:30:00,114.42,114.63,113.97,114.2,10946.0,114.42,114.63,113.97,114.2,10946.0
2024-11-15 11:00:00,114.0,114.49,113.66,114.37,16210.0,114.0,114.49,113.66,114.37,16210.0
2024-11-15 11:30:00,114.37,114.6,113.57,113.98,10554.0,114.37,114.6,113.57,113.98,10554.0
2024-11-15 12:00:00,113.89,113.89,113.32,113.32,6389.0,113.89,113.89,113.32,113.32,6389.0
2024-11-15 12:30:00,113.32,113.5,112.6,113.23,27869.0,113.32,113.5,112.6,113.23,27869.0
2024-11-15 13:00:00,113.24,114.06,112.86,114.02,30953.0,113.24,114.06,112.86,114.02,30953.0
2024-11-15 13:30:00,114.01,114.3,113.81,114.14,33569.0,114.01,114.3,113.81,114.14,33569.0
2024-11-15 14:00:00,114.23,114.62,113.75,114.6,16181.0,114.23,114.62,113.75,114.6,16181.0
2024-11-15 14:30:00,114.59,115.15,114.48,115.0,10540.0,114.59,115.15,114.48,115.0,10540.0
2024-11-15 15:00:00,115.03,115.78,114.85,115.36,20484.0,115.03,115.78,114.85,115.36,20484.0
2024-11-15 15:30:00,115.27,115.62,115.09,115.19,143923.0,115.27,115.62,115.09,115.19,143923.0
2024-11-18 09:30:00,115.13,115.54,114.09,114.09,12380.0,115.13,115.54,114.09,114.09,12380.0
2024-11-18 10:00:00,114.34,115.67,114.33,115.67,5819.0,114.34,115.67,114.33,115.67,5819.0
2024-11-18 10:30:00,115.79,116.16,115.53,115.53,141389.0,115.79,116.16,115.53,115.53,141389.0
2024-11-18 11:00:00,115.62,115.62,114.91,115.24,8147.0,115.62,115.62,114.91,115.24,8147.0
2024-11-18 11:30:00,115.26,115.4,114.45,114.49,21930.0,115.26,115.4,114.45,114.49,21930.0
2024-11-18 12:00:00,114.51,114.55,114.27,114.52,8663.0,114.51,114.55,114.27,114.52,8663.0
2024-11-18 12:30:00,114.39,115.3,114.32,115.3,20274.0,114.39,115.3,114.32,115.3,20274.0
2024-11-18 13:00:00,115.28,115.43,115.06,115.07,17420.0,115.28,115.43,115.06,115.07,17420.0
2024-11-18 13:30:00,115.03,115.16,114.74,115.16,7324.0,115.03,115.16,114.74,115.16,7324.0
2024-11-18 14:00:00,115.09,115.59,115.07,115.21,11703.0,115.09,115.59,115.07,115.21,11703.0
2024-11-18 14:30:00,115.23,115.62,115.21,115.56,19346.0,115.23,115.62,115.21,115.56,19346.0
2024-11-18 15:00:00,115.49,115.49,114.8,114.92,9332.0,115.49,115.49,114.8,114.92,9332.0
2024-11-18 15:30:00,114.8,115.14,114.6,114.98,57457.0,114.8,115.14,114.6,114.98,57457.0
2024-11-19 09:30:00,113.73,114.43,113.15,113.5,19156.0,113.73,114.43,113.15,113.5,19156.0
2024-11-19 10:00:00,114.01,114.88,113.75,114.4,3265.0,114.01,114.88,113.75,114.4,3265.0
2024-11-19 10:30:00,114.48,114.66,113.43,113.44,10211.0,114.48,114.66,113.43,113.44,10211.0
2024-11-19 11:00:00,113.45,113.71,113.11,113.33,10753.0,113.45,113.71,113.11,113.33,10753.0
2024-11-19 11:30:00,113.31,113.74,113.28,113.74,5812.0,113.31,113.74,113.28,113.74,5812.0
2024-11-19 12:00:00,113.87,113.99,113.54,113.74,7949.0,113.87,113.99,113.54,113.74,7949.0
2024-11-19 12:30:00,113.81,114.26,113.73,114.25,45309.0,113.81,114.26,113.73,114.25,45309.0
2024-11-19 13:00:00,114.21,114.28,113.15,113.45,73777.0,114.21,114.28,113.15,113.45,73777.0
2024-11-19 13:30:00,113.43,114.07,113.42,114.07,7282.0,113.43,114.07,113.42,114.07,7282.0
2024-11-19 14:00:00,113.95,114.27,113.75,113.83,22308.0,113.95,114.27,113.75,113.83,22308.0
2024-11-19 14:30:00,113.76,113.98,113.14,113.79,119003.0,113.76,113.98,113.14,113.79,119003.0
2024-11-19 15:00:00,113.78,113.78,113.46,113.56,14436.0,113.78,113.78,113.46,113.56,14436.0
2024-11-19 15:30:00,113.48,114.15,113.43,113.72,53795.0,113.48,114.15,113.43,113.72,53795.0
2024-11-20 09:30:00,113.57,113.81,112.8,113.22,15873.0,113.57,113.81,112.8,113.22,15873.0
2024-11-20 10:00:00,113.28,113.52,112.94,113.19,16003.0,113.28,113.52,112.94,113.19,16003.0
2024-11-20 10:30:00,113.16,113.69,112.99,113.66,10927.0,113.16,113.69,112.99,113.66,10927.0
2024-11-20 11:00:00,113.6,113.6,113.26,113.38,10022.0,113.6,113.6,113.26,113.38,10022.0
2024-11-20 11:30:00,113.38,114.26,112.99,114.2,7925.0,113.38,114.26,112.99,114.2,7925.0
2024-11-20 12:00:00,114.1,114.19,113.14,113.36,6891.0,114.1,114.19,113.14,113.36,6891.0
2024-11-20 12:30:00,113.45,113.6,112.9,112.94,9254.0,113.45,113.6,112.9,112.94,9254.0
2024-11-20 13:00:00,113.0,113.3,112.92,113.02,8817.0,113.0,113.3,112.92,113.02,8817.0
2024-11-20 13:30:00,113.09,113.43,113.03,113.43,9767.0,113.09,113.43,113.03,113.43,9767.0
2024-11-20 14:00:00,113.43,114.05,113.42,113.96,10720.0,113.43,114.05,113.42,113.96,10720.0
2024-11-20 14:30:00,114.01,114.06,113.69,113.72,5018.0,114.01,114.06,113.69,113.72,5018.0
2024-11-20 15:00:00,113.64,113.7,113.42,113.47,9630.0,113.64,113.7,113.42,113.47,9630.0
2024-11-20 15:30:00,113.5,114.34,113.5,114.13,36526.0,113.5,114.34,113.5,114.13,36526.0
2024-11-21 09:30:00,114.5,115.56,114.49,115.16,6530.0,114.5,115.56,114.49,115.16,6530.0
2024-11-21 10:00:00,115.13,116.11,115.13,115.91,5312.0,115.13,116.11,115.13,115.91,5312.0
2024-11-21 10:30:00,115.48,116.17,115.47,116.14,6817.0,115.48,116.17,115.47,116.14,6817.0
2024-11-21 11:00:00,116.07,116.2,115.89,116.05,3500.0,116.07,116.2,115.89,116.05,3500.0
2024-11-21 11:30:00,116.05,116.35,115.73,115.9,2091.0,116.05,116.35,115.73,115.9,2091.0
2024-11-21 12:00:00,116.07,116.66,115.89,116.38,11635.0,116.07,116.66,115.89,116.38,11635.0
2024-11-21 12:30:00,116.61,116.97,116.51,116.85,17317.0,116.61,116.97,116.51,116.85,17317.0
2024-11-21 13:00:00,116.69,117.4,116.69,117.4,4340.0,116.69,117.4,116.69,117.4,4340.0
2024-11-21 13:30:00,117.22,117.56,117.01,117.14,13799.0,117.22,117.56,117.01,117.14,13799.0
2024-11-21 14:00:00,117.07,117.5,116.98,117.31,14325.0,117.07,117.5,116.98,117.31,14325.0
2024-11-21 14:30:00,117.28,117.52,117.23,117.31,11955.0,117.28,117.52,117.23,117.31,11955.0
2024-11-21 15:00:00,117.32,117.63,117.28,117.39,3764.0,117.32,117.63,117.28,117.39,3764.0
2024-11-21 15:30:00,117.31,117.38,116.9,116.94,50849.0,117.31,117.38,116.9,116.94,50849.0
2024-11-22 09:30:00,117.57,118.84,116.95,118.84,6563.0,117.57,118.84,116.95,118.84,6563.0
2024-11-22 10:00:00,118.88,119.0,117.4,117.57,12011.0,118.88,119.0,117.4,117.57,12011.0
2024-11-22 10:30:00,117.77,118.2,117.71,118.02,22606.0,117.77,118.2,117.71,118.02,22606.0
2024-11-22 11:00:00,118.02,118.37,117.91,118.37,41505.0,118.02,118.37,117.91,118.37,41505.0
2024-11-22 11:30:00,118.4,118.75,118.38,118.54,10162.0,118.4,118.75,118.38,118.54,10162.0
2024-11-22 12:00:00,118.44,118.66,118.39,118.66,4012.0,118.44,118.66,118.39,118.66,4012.0
2024-11-22 12:30:00,118.55,118.81,118.35,118.81,16741.0,118.55,118.81,118.35,118.81,16741.0
2024-11-22 13:00:00,118.76,118.93,118.63,118.85,4872.0,118.76,118.93,118.63,118.85,4872.0
2024-11-22 13:30:00,118.95,119.09,118.69,118.79,13302.0,118.95,119.09,118.69,118.79,13302.0
2024-11-22 14:00:00,118.78,118.86,118.58,118.86,2655.0,118.78,118.86,118.58,118.86,2655.0
2024-11-22 14:30:00,118.96,119.32,118.69,118.77,7772.0,118.96,119.32,118.69,118.77,7772.0
2024-11-22 15:00:00,118.78,118.98,118.74,118.9,6366.0,118.78,118.98,118.74,118.9,6366.0
2024-11-22 15:30:00,118.94,119.3,118.66,119.27,69896.0,118.94,119.3,118.66,119.27,69896.0
2024-11-25 09:30:00,120.68,121.66,120.47,121.6,6284.0,120.68,121.66,120.47,121.6,6284.0
2024-11-25 10:00:00,121.36,122.62,121.36,122.57,13811.0,121.36,122.62,121.36,122.57,13811.0
2024-11-25 10:30:00,122.52,123.04,122.48,122.98,4394.0,122.52,123.04,122.48,122.98,4394.0
2024-11-25 11:00:00,123.16,123.37,123.05,123.32,5343.0,123.16,123.37,123.05,123.32,5343.0
2024-11-25 11:30:00,123.26,123.26,122.7,122.78,5441.0,123.26,123.26,122.7,122.78,5441.0
2024-11-25 12:00:00,122.84,123.31,122.46,122.49,6216.0,122.84,123.31,122.46,122.49,6216.0
2024-11-25 12:30:00,122.48,122.65,121.91,122.31,6790.0,122.48,122.65,121.91,122.31,6790.0
2024-11-25 13:00:00,122.23,122.55,122.17,122.53,9570.0,122.23,122.55,122.17,122.53,9570.0
2024-11-25 13:30:00,122.45,122.91,122.42,122.72,5471.0,122.45,122.91,122.42,122.72,5471.0
2024-11-25 14:00:00,122.55,122.92,122.55,122.81,10350.0,122.55,122.92,122.55,122.81,10350.0
2024-11-25 14:30:00,122.7,123.06,122.69,122.97,5792.0,122.7,123.06,122.69,122.97,5792.0
2024-11-25 15:00:00,122.93,123.01,122.56,122.57,15778.0,122.93,123.01,122.56,122.57,15778.0
2024-11-25 15:30:00,122.57,122.65,121.68,121.68,55099.0,122.57,122.65,121.68,121.68,55099.0
2024-11-26 09:30:00,121.38,122.79,120.1,121.53,24796.0,121.38,122.79,120.1,121.53,24796.0
2024-11-26 10:00:00,121.29,121.5,120.71,120.73,5383.0,121.29,121.5,120.71,120.73,5383.0
2024-11-26 10:30:00,121.07,121.07,120.2,120.28,16696.0,121.07,121.07,120.2,120.28,16696.0
2024-11-26 11:00:00,120.28,120.58,119.65,120.18,15488.0,120.28,120.58,119.65,120.18,15488.0
2024-11-26 11:30:00,120.17,120.21,119.75,120.07,5468.0,120.17,120.21,119.75,120.07,5468.0
2024-11-26 12:00:00,120.07,120.07,119.82,120.0,4682.0,120.07,120.07,119.82,120.0,4682.0
2024-11-26 12:30:00,120.04,120.25,120.04,120.08,4604.0,120.04,120.25,120.04,120.08,4604.0
2024-11-26 13:00:00,120.07,120.3,119.91,120.09,15157.0,120.07,120.3,119.91,120.09,15157.0
2024-11-26 13:30:00,120.09,120.54,120.08,120.38,10645.0,120.09,120.54,120.08,120.38,10645.0
2024-11-26 14:00:00,120.19,120.61,120.19,120.46,8454.0,120.19,120.61,120.19,120.46,8454.0
2024-11-26 14:30:00,120.38,120.61,120.29,120.33,10832.0,120.38,120.61,120.29,120.33,10832.0
2024-11-26 15:00:00,120.33,120.43,120.07,120.39,15875.0,120.33,120.43,120.07,120.39,15875.0
2024-11-26 15:30:00,120.43,121.08,120.43,120.92,51341.0,120.43,121.08,120.43,120.92,51341.0
2024-11-27 09:30:00,121.75,122.04,121.43,121.44,8042.0,121.75,122.04,121.43,121.44,8042.0
2024-11-27 10:00:00,121.79,121.82,120.89,121.03,2123.0,121.79,121.82,120.89,121.03,2123.0
2024-11-27 10:30:00,120.69,120.73,119.91,120.22,3335.0,120.69,120.73,119.91,120.22,3335.0
2024-11-27 11:00:00,120.11,120.58,119.76,119.77,13600.0,120.11,120.58,119.76,119.77,13600.0
2024-11-27 11:30:00,119.7,120.06,119.56,119.94,2179.0,119.7,120.06,119.56,119.94,2179.0
2024-11-27 12:00:00,119.95,120.12,119.73,120.0,3564.0,119.95,120.12,119.73,120.0,3564.0
2024-11-27 12:30:00,120.0,120.17,119.84,120.17,2015.0,120.0,120.17,119.84,120.17,2015.0
2024-11-27 13:00:00,120.03,120.14,119.96,120.13,2041.0,120.03,120.14,119.96,120.13,2041.0
2024-11-27 13:30:00,120.12,120.12,119.96,120.02,3303.0,120.12,120.12,119.96,120.02,3303.0
2024-11-27 14:00:00,120.09,120.15,119.8,119.8,2985.0,120.09,120.15,119.8,119.8,2985.0
2024-11-27 14:30:00,119.73,120.12,119.73,119.98,4510.0,119.73,120.12,119.73,119.98,4510.0
2024-11-27 15:00:00,119.9,119.91,119.55,119.62,6079.0,119.9,119.91,119.55,119.62,6079.0
2024-11-27 15:30:00,119.51,119.81,119.26,119.45,37743.0,119.51,119.81,119.26,119.45,37743.0
2024-11-29 09:30:00,119.64,120.55,119.49,120.14,4597.0,119.64,120.55,119.49,120.14,4597.0
2024-11-29 10:00:00,120.13,120.13,119.66,119.89,1234.0,120.13,120.13,119.66,119.89,1234.0
2024-11-29 10:30:00,119.89,120.61,119.89,120.56,3153.0,119.89,120.61,119.89,120.56,3153.0
2024-11-29 11:00:00,120.45,120.8,120.32,120.65,4546.0,120.45,120.8,120.32,120.65,4546.0
2024-11-29 11:30:00,120.54,120.54,119.75,120.1,9566.0,120.54,120.54,119.75,120.1,9566.0
2024-11-29 12:00:00,120.01,120.45,119.96,120.37,6136.0,120.01,120.45,119.96,120.37,6136.0
2024-11-29 12:30:00,120.48,120.71,120.16,120.28,16753.0,120.48,120.71,120.16,120.28,16753.0
2024-12-02 09:30:00,120.04,120.08,119.15,120.02,3466.0,120.04,120.08,119.15,120.02,3466.0
2024-12-02 10:00:00,119.88,120.69,119.84,120.69,5604.0,119.88,120.69,119.84,120.69,5604.0
2024-12-02 10:30:00,120.82,121.16,120.61,121.01,12983.0,120.82,121.16,120.61,121.01,12983.0
2024-12-02 11:00:00,121.01,121.56,120.87,121.51,5506.0,121.01,121.56,120.87,121.51,5506.0
2024-12-02 11:30:00,121.7,121.74,121.29,121.49,3240.0,121.7,121.74,121.29,121.49,3240.0
2024-12-02 12:00:00,121.4,121.48,121.08,121.48,6637.0,121.4,121.48,121.08,121.48,6637.0
2024-12-02 12:30:00,121.56,121.78,121.15,121.58,16588.0,121.56,121.78,121.15,121.58,16588.0
2024-12-02 13:00:00,121.59,122.08,121.59,122.08,9475.0,121.59,122.08,121.59,122.08,9475.0
2024-12-02 13:30:00,121.98,122.28,121.93,122.02,3645.0,121.98,122.28,121.93,122.02,3645.0
2024-12-02 14:00:00,122.0,122.04,121.54,121.67,4008.0,122.0,122.04,121.54,121.67,4008.0
2024-12-02 14:30:00,121.67,121.84,121.55,121.84,3570.0,121.67,121.84,121.55,121.84,3570.0
2024-12-02 15:00:00,121.78,122.43,121.74,122.43,9962.0,121.78,122.43,121.74,122.43,9962.0
2024-12-02 15:30:00,122.46,122.93,122.19,122.6,48187.0,122.46,122.93,122.19,122.6,48187.0
2024-12-03 09:30:00,122.14,122.14,119.08,119.17,16298.0,122.14,122.14,119.08,119.17,16298.0
2024-12-03 10:00:00,119.12,121.02,119.12,121.02,11621.0,119.12,121.02,119.12,121.02,11621.0
2024-12-03 10:30:00,120.85,120.85,119.83,120.0,4760.0,120.85,120.85,119.83,120.0,4760.0
2024-12-03 11:00:00,120.04,120.12,119.5,119.72,4448.0,120.04,120.12,119.5,119.72,4448.0
2024-12-03 11:30:00,119.68,120.15,119.66,120.15,4262.0,119.68,120.15,119.66,120.15,4262.0
2024-12-03 12:00:00,120.03,120.29,119.85,120.22,4679.0,120.03,120.29,119.85,120.22,4679.0
2024-12-03 12:30:00,120.2,120.35,119.97,120.21,10369.0,120.2,120.35,119.97,120.21,10369.0
2024-12-03 13:00:00,120.23,120.64,120.23,120.58,9930.0,120.23,120.64,120.23,120.58,9930.0
2024-12-03 13:30:00,120.59,120.82,120.49,120.71,10068.0,120.59,120.82,120.49,120.71,10068.0
2024-12-03 14:00:00,120.69,121.09,120.68,120.98,8735.0,120.69,121.09,120.68,120.98,8735.0
2024-12-03 14:30:00,120.98,121.25,120.95,121.22,4896.0,120.98,121.25,120.95,121.22,4896.0
2024-12-03 15:00:00,121.23,121.28,120.95,121.18,7318.0,121.23,121.28,120.95,121.18,7318.0
2024-12-03 15:30:00,121.27,121.53,120.89,121.28,44757.0,121.27,121.53,120.89,121.28,44757.0
2024-12-04 09:30:00,121.5,122.71,121.09,121.25,13273.0,121.5,122.71,121.09,121.25,13273.0
2024-12-04 10:00:00,122.02,122.33,121.34,121.69,23092.0,122.02,122.33,121.34,121.69,23092.0
2024-12-04 10:30:00,121.66,122.38,121.37,121.61,11519.0,121.66,122.38,121.37,121.61,11519.0
2024-12-04 11:00:00,121.64,122.13,121.55,121.95,5150.0,121.64,122.13,121.55,121.95,5150.0
2024-12-04 11:30:00,122.03,122.41,121.82,122.03,7758.0,122.03,122.41,121.82,122.03,7758.0
2024-12-04 12:00:00,122.22,122.51,122.03,122.46,6698.0,122.22,122.51,122.03,122.46,6698.0
2024-12-04 12:30:00,122.48,122.49,121.98,122.21,6481.0,122.48,122.49,121.98,122.21,6481.0
2024-12-04 13:00:00,122.18,122.18,121.62,121.67,14939.0,122.18,122.18,121.62,121.67,14939.0
2024-12-04 13:30:00,121.66,121.66,121.12,121.27,8561.0,121.66,121.66,121.12,121.27,8561.0
2024-12-04 14:00:00,121.25,121.35,120.76,121.16,9924.0,121.25,121.35,120.76,121.16,9924.0
2024-12-04 14:30:00,121.16,121.33,121.05,121.32,7912.0,121.16,121.33,121.05,121.32,7912.0
2024-12-04 15:00:00,121.21,121.33,120.98,120.98,13286.0,121.21,121.33,120.98,120.98,13286.0
2024-12-04 15:30:00,121.0,121.03,120.5,120.57,52130.0,121.0,121.03,120.5,120.57,52130.0
2024-12-05 09:30:00,121.09,121.09,119.9,120.55,4775.0,121.09,121.09,119.9,120.55,4775.0
2024-12-05 10:00:00,120.06,120.39,119.54,119.9,7528.0,120.06,120.39,119.54,119.9,7528.0
2024-12-05 10:30:00,119.89,120.1,119.68,119.74,4759.0,119.89,120.1,119.68,119.74,4759.0
2024-12-05 11:00:00,119.78,120.39,119.66,120.39,3107.0,119.78,120.39,119.66,120.39,3107.0
2024-12-05 11:30:00,120.51,120.55,119.93,120.05,3499.0,120.51,120.55,119.93,120.05,3499.0
2024-12-05 12:00:00,120.08,120.15,119.78,119.81,6159.0,120.08,120.15,119.78,119.81,6159.0
2024-12-05 12:30:00,119.74,119.89,119.52,119.89,2697.0,119.74,119.89,119.52,119.89,2697.0
2024-12-05 13:00:00,119.85,119.88,119.27,119.36,8610.0,119.85,119.88,119.27,119.36,8610.0
2024-12-05 13:30:00,119.42,119.45,119.33,119.37,7159.0,119.42,119.45,119.33,119.37,7159.0
2024-12-05 14:00:00,119.37,119.37,119.22,119.32,3721.0,119.37,119.37,119.22,119.32,3721.0
2024-12-05 14:30:00,119.29,119.42,119.22,119.27,2609.0,119.29,119.42,119.22,119.27,2609.0
2024-12-05 15:00:00,119.22,119.7,119.22,119.63,4109.0,119.22,119.7,119.22,119.63,4109.0
2024-12-05 15:30:00,119.63,120.09,119.29,119.36,33865.0,119.63,120.09,119.29,119.36,33865.0
2024-12-06 09:30:00,119.87,120.04,119.43,119.48,4442.0,119.87,120.04,119.43,119.48,4442.0
2024-12-06 10:00:00,119.72,120.17,119.72,119.8,5792.0,119.72,120.17,119.72,119.8,5792.0
2024-12-06 10:30:00,119.94,119.94,119.44,119.68,3655.0,119.94,119.94,119.44,119.68,3655.0
2024-12-06 11:00:00,119.53,119.6,119.35,119.36,5453.0,119.53,119.6,119.35,119.36,5453.0
2024-12-06 11:30:00,119.26,119.38,118.9,119.23,9102.0,119.26,119.38,118.9,119.23,9102.0
2024-12-06 12:00:00,119.23,119.3,118.99,119.07,2671.0,119.23,119.3,118.99,119.07,2671.0
2024-12-06 12:30:00,119.16,119.19,118.79,118.93,5216.0,119.16,119.19,118.79,118.93,5216.0
2024-12-06 13:00:00,119.0,119.49,118.97,119.14,3879.0,119.0,119.49,118.97,119.14,3879.0
2024-12-06 13:30:00,119.05,119.73,119.05,119.53,9169.0,119.05,119.73,119.05,119.53,9169.0
2024-12-06 14:00:00,119.51,119.62,119.39,119.53,3238.0,119.51,119.62,119.39,119.53,3238.0
2024-12-06 14:30:00,119.59,119.84,119.45,119.8,4685.0,119.59,119.84,119.45,119.8,4685.0
2024-12-06 15:00:00,119.78,119.84,119.69,119.75,5220.0,119.78,119.84,119.69,119.75,5220.0
2024-12-06 15:30:00,119.73,120.64,119.69,120.46,24549.0,119.73,120.64,119.69,120.46,24549.0
2024-12-09 09:30:00,120.93,122.69,120.9,122.37,6045.0,120.93,122.69,120.9,122.37,6045.0
2024-12-09 10:00:00,122.3,123.45,122.3,123.3,6452.0,122.3,123.45,122.3,123.3,6452.0
2024-12-09 10:30:00,123.14,123.68,123.01,123.52,8607.0,123.14,123.68,123.01,123.52,8607.0
2024-12-09 11:00:00,123.62,123.62,122.4,123.25,6220.0,123.62,123.62,122.4,123.25,6220.0
2024-12-09 11:30:00,123.25,123.55,123.0,123.43,5939.0,123.25,123.55,123.0,123.43,5939.0
2024-12-09 12:00:00,123.41,123.46,122.54,122.82,5590.0,123.41,123.46,122.54,122.82,5590.0
2024-12-09 12:30:00,123.09,123.56,122.74,123.44,10865.0,123.09,123.56,122.74,123.44,10865.0
2024-12-09 13:00:00,123.54,123.86,123.24,123.29,10950.0,123.54,123.86,123.24,123.29,10950.0
2024-12-09 13:30:00,123.25,123.62,123.06,123.32,7255.0,123.25,123.62,123.06,123.32,7255.0
2024-12-09 14:00:00,123.31,123.44,122.82,122.99,12667.0,123.31,123.44,122.82,122.99,12667.0
2024-12-09 14:30:00,123.14,123.28,122.98,122.98,9972.0,123.14,123.28,122.98,122.98,9972.0
2024-12-09 15:00:00,123.02,123.07,122.66,122.73,10190.0,123.02,123.07,122.66,122.73,10190.0
2024-12-09 15:30:00,122.73,122.83,122.4,122.49,40430.0,122.73,122.83,122.4,122.49,40430.0
2024-12-10 09:30:00,122.19,122.19,119.23,119.68,8909.0,122.19,122.19,119.23,119.68,8909.0
2024-12-10 10:00:00,119.58,119.58,118.4,118.96,9661.0,119.58,119.58,118.4,118.96,9661.0
2024-12-10 10:30:00,119.58,119.9,118.96,119.9,5438.0,119.58,119.9,118.96,119.9,5438.0
2024-12-10 11:00:00,120.14,120.37,119.79,120.37,3633.0,120.14,120.37,119.79,120.37,3633.0
2024-12-10 11:30:00,120.15,120.36,120.0,120.23,2565.0,120.15,120.36,120.0,120.23,2565.0
2024-12-10 12:00:00,120.06,120.52,120.06,120.4,4859.0,120.06,120.52,120.06,120.4,4859.0
2024-12-10 12:30:00,120.42,120.66,120.42,120.51,3808.0,120.42,120.66,120.42,120.51,3808.0
2024-12-10 13:00:00,120.59,120.95,120.34,120.66,24803.0,120.59,120.95,120.34,120.66,24803.0
2024-12-10 13:30:00,120.66,120.88,120.55,120.59,8268.0,120.66,120.88,120.55,120.59,8268.0
2024-12-10 14:00:00,120.75,120.88,120.52,120.67,16649.0,120.75,120.88,120.52,120.67,16649.0
2024-12-10 14:30:00,120.55,120.95,120.27,120.95,13550.0,120.55,120.95,120.27,120.95,13550.0
2024-12-10 15:00:00,120.97,121.06,119.97,119.98,28445.0,120.97,121.06,119.97,119.98,28445.0
2024-12-10 15:30:00,119.98,120.38,119.87,120.11,43181.0,119.98,120.38,119.87,120.11,43181.0
2024-12-11 09:30:00,120.52,121.42,119.94,120.65,4130.0,120.52,121.42,119.94,120.65,4130.0
2024-12-11 10:00:00,120.6,121.16,120.01,120.18,11065.0,120.6,121.16,120.01,120.18,11065.0
2024-12-11 10:30:00,120.16,120.4,119.69,120.03,7473.0,120.16,120.4,119.69,120.03,7473.0
2024-12-11 11:00:00,120.01,120.38,119.84,120.28,3260.0,120.01,120.38,119.84,120.28,3260.0
2024-12-11 11:30:00,120.28,120.69,120.26,120.62,3559.0,120.28,120.69,120.26,120.62,3559.0
2024-12-11 12:00:00,120.76,121.21,120.75,120.81,18558.0,120.76,121.21,120.75,120.81,18558.0
2024-12-11 12:30:00,120.99,121.49,120.96,121.39,41996.0,120.99,121.49,120.96,121.39,41996.0
2024-12-11 13:00:00,121.53,121.69,121.47,121.69,3384.0,121.53,121.69,121.47,121.69,3384.0
2024-12-11 13:30:00,121.82,121.82,121.49,121.72,9722.0,121.82,121.82,121.49,121.72,9722.0
2024-12-11 14:00:00,121.83,122.37,121.64,122.37,21435.0,121.83,122.37,121.64,122.37,21435.0
2024-12-11 14:30:00,122.37,122.82,122.34,122.66,12312.0,122.37,122.82,122.34,122.66,12312.0
2024-12-11 15:00:00,122.61,122.86,122.49,122.84,16669.0,122.61,122.86,122.49,122.84,16669.0
2024-12-11 15:30:00,122.78,123.28,122.58,123.06,42864.0,122.78,123.28,122.58,123.06,42864.0
2024-12-12 09:30:00,122.39,123.03,122.37,122.38,4001.0,122.39,123.03,122.37,122.38,4001.0
2024-12-12 10:00:00,122.79,122.79,122.28,122.37,4616.0,122.79,122.79,122.28,122.37,4616.0
2024-12-12 10:30:00,122.37,122.48,121.76,122.48,8558.0,122.37,122.48,121.76,122.48,8558.0
2024-12-12 11:00:00,122.48,122.53,122.07,122.36,4088.0,122.48,122.53,122.07,122.36,4088.0
2024-12-12 11:30:00,122.44,122.63,122.28,122.43,6618.0,122.44,122.63,122.28,122.43,6618.0
2024-12-12 12:00:00,122.38,123.07,122.37,123.02,3313.0,122.38,123.07,122.37,123.02,3313.0
2024-12-12 12:30:00,123.09,123.1,122.43,122.69,27429.0,123.09,123.1,122.43,122.69,27429.0
2024-12-12 13:00:00,122.68,122.68,122.38,122.38,7937.0,122.68,122.68,122.38,122.38,7937.0
2024-12-12 13:30:00,122.38,122.66,122.2,122.52,11177.0,122.38,122.66,122.2,122.52,11177.0
2024-12-12 14:00:00,122.43,123.19,122.43,122.93,21134.0,122.43,123.19,122.43,122.93,21134.0
2024-12-12 14:30:00,122.87,123.17,122.78,123.01,10754.0,122.87,123.17,122.78,123.01,10754.0
2024-12-12 15:00:00,123.02,123.27,122.97,123.11,18824.0,123.02,123.27,122.97,123.11,18824.0
2024-12-12 15:30:00,123.16,123.74,122.0,122.03,76444.0,123.16,123.74,122.0,122.03,76444.0
2024-12-13 09:30:00,122.36,122.47,121.61,122.44,3896.0,122.36,122.47,121.61,122.44,3896.0
2024-12-13 10:00:00,122.25,122.27,121.7,122.08,7219.0,122.25,122.27,121.7,122.08,7219.0
2024-12-13 10:30:00,122.07,122.23,121.9,122.0,2770.0,122.07,122.23,121.9,122.0,2770.0
2024-12-13 11:00:00,122.0,122.52,121.95,122.52,9484.0,122.0,122.52,121.95,122.52,9484.0
2024-12-13 11:30:00,122.39,122.39,121.61,121.96,8587.0,122.39,122.39,121.61,121.96,8587.0
2024-12-13 12:00:00,121.95,121.95,120.89,120.98,13935.0,121.95,121.95,120.89,120.98,13935.0
2024-12-13 12:30:00,120.91,121.34,120.85,121.01,8303.0,120.91,121.34,120.85,121.01,8303.0
2024-12-13 13:00:00,120.82,121.13,120.81,121.13,3526.0,120.82,121.13,120.81,121.13,3526.0
2024-12-13 13:30:00,121.07,121.15,120.86,121.09,5026.0,121.07,121.15,120.86,121.09,5026.0
2024-12-13 14:00:00,121.03,121.24,120.27,120.44,10901.0,121.03,121.24,120.27,120.44,10901.0
2024-12-13 14:30:00,120.4,120.81,120.39,120.52,9085.0,120.4,120.81,120.39,120.52,9085.0
2024-12-13 15:00:00,120.59,120.62,120.06,120.15,15833.0,120.59,120.62,120.06,120.15,15833.0
2024-12-13 15:30:00,120.08,120.76,120.04,120.3,78593.0,120.08,120.76,120.04,120.3,78593.0
2024-12-16 09:30:00,119.75,120.91,119.31,120.56,17521.0,119.75,120.91,119.31,120.56,17521.0
2024-12-16 10:00:00,120.71,121.7,120.48,121.38,9386.0,120.71,121.7,120.48,121.38,9386.0
2024-12-16 10:30:00,121.36,121.57,121.03,121.17,11024.0,121.36,121.57,121.03,121.17,11024.0
2024-12-16 11:00:00,120.94,121.04,120.14,120.23,7427.0,120.94,121.04,120.14,120.23,7427.0
2024-12-16 11:30:00,120.08,120.26,119.86,119.87,6631.0,120.08,120.26,119.86,119.87,6631.0
2024-12-16 12:00:00,119.86,119.95,119.65,119.93,5323.0,119.86,119.95,119.65,119.93,5323.0
2024-12-16 12:30:00,119.86,119.93,119.46,119.77,8299.0,119.86,119.93,119.46,119.77,8299.0
2024-12-16 13:00:00,119.77,119.8,119.5,119.61,4901.0,119.77,119.8,119.5,119.61,4901.0
2024-12-16 13:30:00,119.67,119.76,119.4,119.73,8167.0,119.67,119.76,119.4,119.73,8167.0
2024-12-16 14:00:00,119.74,119.9,119.4,119.4,12549.0,119.74,119.9,119.4,119.4,12549.0
2024-12-16 14:30:00,119.49,119.64,119.13,119.6,8364.0,119.49,119.64,119.13,119.6,8364.0
2024-12-16 15:00:00,119.69,119.7,119.19,119.35,7802.0,119.69,119.7,119.19,119.35,7802.0
2024-12-16 15:30:00,119.45,120.01,119.23,119.25,51706.0,119.45,120.01,119.23,119.25,51706.0
2024-12-17 09:30:00,118.82,120.3,118.82,119.38,23766.0,118.82,120.3,118.82,119.38,23766.0
2024-12-17 10:00:00,119.5,119.5,118.64,118.8,9695.0,119.5,119.5,118.64,118.8,9695.0
2024-12-17 10:30:00,118.63,118.73,118.27,118.28,9115.0,118.63,118.73,118.27,118.28,9115.0
2024-12-17 11:00:00,118.44,118.52,118.09,118.11,7017.0,118.44,118.52,118.09,118.11,7017.0
2024-12-17 11:30:00,118.1,118.55,118.1,118.45,7415.0,118.1,118.55,118.1,118.45,7415.0
2024-12-17 12:00:00,118.27,118.57,118.2,118.53,4550.0,118.27,118.57,118.2,118.53,4550.0
2024-12-17 12:30:00,118.6,118.75,118.48,118.57,5211.0,118.6,118.75,118.48,118.57,5211.0
2024-12-17 13:00:00,118.53,118.69,118.29,118.42,6372.0,118.53,118.69,118.29,118.42,6372.0
2024-12-17 13:30:00,118.52,118.99,118.47,118.98,9452.0,118.52,118.99,118.47,118.98,9452.0
2024-12-17 14:00:00,118.84,118.92,118.68,118.86,7903.0,118.84,118.92,118.68,118.86,7903.0
2024-12-17 14:30:00,118.83,118.89,118.67,118.89,2979.0,118.83,118.89,118.67,118.89,2979.0
2024-12-17 15:00:00,118.86,118.98,118.19,118.24,20504.0,118.86,118.98,118.19,118.24,20504.0
2024-12-17 15:30:00,118.35,118.39,117.83,117.87,52804.0,118.35,118.39,117.83,117.87,52804.0
2024-12-18 09:30:00,119.21,120.35,119.2,119.79,8660.0,119.21,120.35,119.2,119.79,8660.0
2024-12-18 10:00:00,119.42,119.42,118.79,119.04,3065.0,119.42,119.42,118.79,119.04,3065.0
2024-12-18 10:30:00,118.98,119.45,118.91,119.3,5861.0,118.98,119.45,118.91,119.3,5861.0
2024-12-18 11:00:00,119.32,119.6,119.02,119.31,6079.0,119.32,119.6,119.02,119.31,6079.0
2024-12-18 11:30:00,119.41,119.41,118.89,119.08,3427.0,119.41,119.41,118.89,119.08,3427.0
2024-12-18 12:00:00,119.15,119.47,119.0,119.46,3736.0,119.15,119.47,119.0,119.46,3736.0
2024-12-18 12:30:00,119.35,119.84,118.92,118.97,12630.0,119.35,119.84,118.92,118.97,12630.0
2024-12-18 13:00:00,118.62,118.84,118.58,118.72,1815.0,118.62,118.84,118.58,118.72,1815.0
2024-12-18 13:30:00,118.81,118.85,118.62,118.81,5347.0,118.81,118.85,118.62,118.81,5347.0
2024-12-18 14:00:00,118.66,119.05,117.44,117.68,10723.0,118.66,119.05,117.44,117.68,10723.0
2024-12-18 14:30:00,117.66,118.02,116.77,116.78,12773.0,117.66,118.02,116.77,116.78,12773.0
2024-12-18 15:00:00,116.73,116.87,115.86,116.03,19486.0,116.73,116.87,115.86,116.03,19486.0
2024-12-18 15:30:00,116.11,116.47,115.43,115.8,78290.0,116.11,116.47,115.43,115.8,78290.0
2024-12-19 09:30:00,116.0,116.95,115.55,116.43,10563.0,116.0,116.95,115.55,116.43,10563.0
2024-12-19 10:00:00,116.35,116.67,115.49,115.66,17485.0,116.35,116.67,115.49,115.66,17485.0
2024-12-19 10:30:00,115.72,115.83,115.0,115.21,17028.0,115.72,115.83,115.0,115.21,17028.0
2024-12-19 11:00:00,115.15,115.68,114.79,115.56,21889.0,115.15,115.68,114.79,115.56,21889.0
2024-12-19 11:30:00,115.53,116.17,115.41,115.92,8412.0,115.53,116.17,115.41,115.92,8412.0
2024-12-19 12:00:00,116.06,116.17,115.5,115.62,12790.0,116.06,116.17,115.5,115.62,12790.0
2024-12-19 12:30:00,115.49,115.81,115.33,115.74,19528.0,115.49,115.81,115.33,115.74,19528.0
2024-12-19 13:00:00,115.73,116.02,115.18,115.97,14410.0,115.73,116.02,115.18,115.97,14410.0
2024-12-19 13:30:00,116.0,116.27,115.86,116.04,11130.0,116.0,116.27,115.86,116.04,11130.0
2024-12-19 14:00:00,116.21,116.3,115.77,115.96,14429.0,116.21,116.3,115.77,115.96,14429.0
2024-12-19 14:30:00,115.9,116.15,115.59,115.97,21014.0,115.9,116.15,115.59,115.97,21014.0
2024-12-19 15:00:00,115.9,116.09,115.62,115.9,15858.0,115.9,116.09,115.62,115.9,15858.0
2024-12-19 15:30:00,115.93,116.1,115.26,115.39,125717.0,115.93,116.1,115.26,115.39,125717.0
2024-12-20 09:30:00,115.22,116.85,115.22,116.22,32789.0,115.22,116.85,115.22,116.22,32789.0
2024-12-20 10:00:00,116.56,116.56,116.01,116.37,15253.0,116.56,116.56,116.01,116.37,15253.0
2024-12-20 10:30:00,116.46,116.77,116.18,116.5,11447.0,116.46,116.77,116.18,116.5,11447.0
2024-12-20 11:00:00,116.42,116.83,116.33,116.56,5677.0,116.42,116.83,116.33,116.56,5677.0
2024-12-20 11:30:00,116.51,117.98,116.49,117.98,10699.0,116.51,117.98,116.49,117.98,10699.0
2024-12-20 12:00:00,117.81,117.81,116.44,116.85,23170.0,117.81,117.81,116.44,116.85,23170.0
2024-12-20 12:30:00,116.79,116.97,116.13,116.7,21408.0,116.79,116.97,116.13,116.7,21408.0
2024-12-20 13:00:00,116.58,117.0,116.0,116.0,18109.0,116.58,117.0,116.0,116.0,18109.0
2024-12-20 13:30:00,116.14,116.44,115.79,115.94,10173.0,116.14,116.44,115.79,115.94,10173.0
2024-12-20 14:00:00,115.99,116.23,115.64,116.06,12024.0,115.99,116.23,115.64,116.06,12024.0
2024-12-20 14:30:00,116.06,116.3,115.77,115.78,17467.0,116.06,116.3,115.77,115.78,17467.0
2024-12-20 15:00:00,115.67,115.76,115.34,115.62,17975.0,115.67,115.76,115.34,115.62,17975.0
2024-12-20 15:30:00,115.61,115.61,114.31,114.75,132744.0,115.61,115.61,114.31,114.75,132744.0
2024-12-23 09:30:00,114.59,115.61,114.59,115.15,9033.0,114.59,115.61,114.59,115.15,9033.0
2024-12-23 10:00:00,115.02,115.54,114.33,114.87,7854.0,115.02,115.54,114.33,114.87,7854.0
2024-12-23 10:30:00,114.7,114.87,114.1,114.5,10916.0,114.7,114.87,114.1,114.5,10916.0
2024-12-23 11:00:00,114.39,114.87,114.39,114.7,6634.0,114.39,114.87,114.39,114.7,6634.0
2024-12-23 11:30:00,114.64,115.12,114.4,115.03,6275.0,114.64,115.12,114.4,115.03,6275.0
2024-12-23 12:00:00,115.15,115.15,114.64,114.83,8755.0,115.15,115.15,114.64,114.83,8755.0
2024-12-23 12:30:00,114.7,115.1,114.64,115.09,10587.0,114.7,115.1,114.64,115.09,10587.0
2024-12-23 13:00:00,115.06,115.1,114.66,114.74,11480.0,115.06,115.1,114.66,114.74,11480.0
2024-12-23 13:30:00,114.75,115.04,114.7,114.95,18406.0,114.75,115.04,114.7,114.95,18406.0
2024-12-23 14:00:00,114.97,115.04,114.82,114.97,12070.0,114.97,115.04,114.82,114.97,12070.0
2024-12-23 14:30:00,114.95,115.27,114.85,114.92,21620.0,114.95,115.27,114.85,114.92,21620.0
2024-12-23 15:00:00,114.85,115.66,114.81,115.66,13971.0,114.85,115.66,114.81,115.66,13971.0
2024-12-23 15:30:00,115.61,115.63,114.81,114.95,43115.0,115.61,115.63,114.81,114.95,43115.0
2024-12-24 09:30:00,115.29,115.29,114.24,114.88,10535.0,115.29,115.29,114.24,114.88,10535.0
2024-12-24 10:00:00,115.14,115.37,114.6,115.37,2587.0,115.14,115.37,114.6,115.37,2587.0
2024-12-24 10:30:00,115.36,115.6,115.35,115.43,2558.0,115.36,115.6,115.35,115.43,2558.0
2024-12-24 11:00:00,115.51,115.63,115.19,115.22,3409.0,115.51,115.63,115.19,115.22,3409.0
2024-12-24 11:30:00,115.22,115.45,115.2,115.4,4391.0,115.22,115.45,115.2,115.4,4391.0
2024-12-24 12:00:00,115.32,115.71,115.27,115.71,3696.0,115.32,115.71,115.27,115.71,3696.0
2024-12-24 12:30:00,115.65,116.15,115.2,115.3,23814.0,115.65,116.15,115.2,115.3,23814.0
2024-12-26 09:30:00,114.75,115.87,114.75,115.22,9394.0,114.75,115.87,114.75,115.22,9394.0
2024-12-26 10:00:00,115.18,115.76,114.61,114.91,10137.0,115.18,115.76,114.61,114.91,10137.0
2024-12-26 10:30:00,115.04,115.58,115.03,115.48,3007.0,115.04,115.58,115.03,115.48,3007.0
2024-12-26 11:00:00,115.48,116.01,115.48,115.62,5283.0,115.48,116.01,115.48,115.62,5283.0
2024-12-26 11:30:00,115.49,115.85,115.36,115.85,3642.0,115.49,115.85,115.36,115.85,3642.0
2024-12-26 12:00:00,115.66,116.22,115.44,115.44,14173.0,115.66,116.22,115.44,115.44,14173.0
2024-12-26 12:30:00,115.44,115.55,115.25,115.47,9194.0,115.44,115.55,115.25,115.47,9194.0
2024-12-26 13:00:00,115.43,115.68,115.38,115.59,13349.0,115.43,115.68,115.38,115.59,13349.0
2024-12-26 13:30:00,115.48,115.56,115.24,115.56,5659.0,115.48,115.56,115.24,115.56,5659.0
2024-12-26 14:00:00,115.56,115.56,115.38,115.48,7280.0,115.56,115.56,115.38,115.48,7280.0
2024-12-26 14:30:00,115.29,115.34,115.16,115.18,4157.0,115.29,115.34,115.16,115.18,4157.0
2024-12-26 15:00:00,115.16,115.2,115.05,115.12,4476.0,115.16,115.2,115.05,115.12,4476.0
2024-12-26 15:30:00,115.13,115.38,114.97,115.06,47701.0,115.13,115.38,114.97,115.06,47701.0
2024-12-27 09:30:00,114.64,115.66,114.64,114.77,11473.0,114.64,115.66,114.64,114.77,11473.0
2024-12-27 10:00:00,114.83,114.88,114.2,114.23,7875.0,114.83,114.88,114.2,114.23,7875.0
2024-12-27 10:30:00,114.2,114.67,114.14,114.45,4298.0,114.2,114.67,114.14,114.45,4298.0
2024-12-27 11:00:00,114.45,114.48,114.02,114.27,10888.0,114.45,114.48,114.02,114.27,10888.0
2024-12-27 11:30:00,114.3,114.3,113.92,114.07,3964.0,114.3,114.3,113.92,114.07,3964.0
2024-12-27 12:00:00,113.93,114.21,113.8,113.83,5616.0,113.93,114.21,113.8,113.83,5616.0
2024-12-27 12:30:00,113.72,113.84,113.51,113.82,4347.0,113.72,113.84,113.51,113.82,4347.0
2024-12-27 13:00:00,113.87,114.14,113.8,114.14,4192.0,113.87,114.14,113.8,114.14,4192.0
2024-12-27 13:30:00,114.04,114.54,114.03,114.54,2302.0,114.04,114.54,114.03,114.54,2302.0
2024-12-27 14:00:00,114.5,114.56,114.31,114.37,6493.0,114.5,114.56,114.31,114.37,6493.0
2024-12-27 14:30:00,114.28,114.69,114.24,114.62,4395.0,114.28,114.69,114.24,114.62,4395.0
2024-12-27 15:00:00,114.6,114.6,114.04,114.1,5771.0,114.6,114.6,114.04,114.1,5771.0
2024-12-27 15:30:00,114.1,114.18,113.74,113.92,32346.0,114.1,114.18,113.74,113.92,32346.0
2024-12-30 09:30:00,113.14,113.33,111.43,111.93,8304.0,113.14,113.33,111.43,111.93,8304.0
2024-12-30 10:00:00,111.94,112.1,111.44,111.65,14633.0,111.94,112.1,111.44,111.65,14633.0
2024-12-30 10:30:00,111.64,112.99,111.63,112.99,28376.0,111.64,112.99,111.63,112.99,28376.0
2024-12-30 11:00:00,112.96,113.37,112.71,112.92,10623.0,112.96,113.37,112.71,112.92,10623.0
2024-12-30 11:30:00,112.88,113.03,112.57,112.85,6889.0,112.88,113.03,112.57,112.85,6889.0
2024-12-30 12:00:00,113.09,113.5,113.09,113.28,6404.0,113.09,113.5,113.09,113.28,6404.0
2024-12-30 12:30:00,113.28,113.77,113.27,113.6,11599.0,113.28,113.77,113.27,113.6,11599.0
2024-12-30 13:00:00,113.64,113.94,113.37,113.37,12036.0,113.64,113.94,113.37,113.37,12036.0
2024-12-30 13:30:00,113.42,113.55,113.1,113.1,8844.0,113.42,113.55,113.1,113.1,8844.0
2024-12-30 14:00:00,113.11,113.22,112.75,112.79,5715.0,113.11,113.22,112.75,112.79,5715.0
2024-12-30 14:30:00,112.78,113.2,112.74,113.01,6285.0,112.78,113.2,112.74,113.01,6285.0
2024-12-30 15:00:00,112.96,113.34,112.89,112.89,5459.0,112.96,113.34,112.89,112.89,5459.0
2024-12-30 15:30:00,112.88,112.96,112.29,112.42,37371.0,112.88,112.96,112.29,112.42,37371.0
2024-12-31 09:30:00,113.21,113.95,113.21,113.8,4563.0,113.21,113.95,113.21,113.8,4563.0
2024-12-31 10:00:00,113.5,114.03,113.46,113.75,3512.0,113.5,114.03,113.46,113.75,3512.0
2024-12-31 10:30:00,113.5,113.79,113.05,113.05,3882.0,113.5,113.79,113.05,113.05,3882.0
2024-12-31 11:00:00,113.24,113.53,112.95,113.23,3687.0,113.24,113.53,112.95,113.23,3687.0
2024-12-31 11:30:00,113.07,113.2,112.95,113.15,2225.0,113.07,113.2,112.95,113.15,2225.0
2024-12-31 12:00:00,112.97,113.14,112.63,112.76,3853.0,112.97,113.14,112.63,112.76,3853.0
2024-12-31 12:30:00,112.76,112.9,112.58,112.9,2869.0,112.76,112.9,112.58,112.9,2869.0
2024-12-31 13:00:00,112.83,113.03,112.41,112.63,10111.0,112.83,113.03,112.41,112.63,10111.0
2024-12-31 13:30:00,112.79,113.15,112.64,112.7,5295.0,112.79,113.15,112.64,112.7,5295.0
2024-12-31 14:00:00,112.81,113.02,112.63,112.71,5037.0,112.81,113.02,112.63,112.71,5037.0
2024-12-31 14:30:00,112.76,112.99,112.62,112.91,3854.0,112.76,112.99,112.62,112.91,3854.0
2024-12-31 15:00:00,112.96,113.25,112.84,113.1,9997.0,112.96,113.25,112.84,113.1,9997.0
2024-12-31 15:30:00,113.06,113.33,112.94,113.19,28190.0,113.06,113.33,112.94,113.19,28190.0
2025-01-02 09:30:00,113.95,114.83,113.34,113.98,8930.0,113.95,114.83,113.34,113.98,8930.0
2025-01-02 10:00:00,113.98,114.17,113.02,113.02,16314.0,113.98,114.17,113.02,113.02,16314.0
2025-01-02 10:30:00,113.02,113.43,112.83,113.2,3032.0,113.02,113.43,112.83,113.2,3032.0
2025-01-02 11:00:00,113.2,113.2,112.71,113.07,1652.0,113.2,113.2,112.71,113.07,1652.0
2025-01-02 11:30:00,113.0,113.18,112.33,112.51,5873.0,113.0,113.18,112.33,112.51,5873.0
2025-01-02 12:00:00,112.47,112.75,112.03,112.21,9737.0,112.47,112.75,112.03,112.21,9737.0
2025-01-02 12:30:00,111.99,112.26,111.53,112.26,5200.0,111.99,112.26,111.53,112.26,5200.0
2025-01-02 13:00:00,112.26,112.26,111.69,111.94,5498.0,112.26,112.26,111.69,111.94,5498.0
2025-01-02 13:30:00,111.67,111.69,111.39,111.59,9923.0,111.67,111.69,111.39,111.59,9923.0
2025-01-02 14:00:00,111.59,111.77,111.51,111.77,9276.0,111.59,111.77,111.51,111.77,9276.0
2025-01-02 14:30:00,111.63,111.73,111.29,111.29,8353.0,111.63,111.73,111.29,111.29,8353.0
2025-01-02 15:00:00,111.48,111.86,111.48,111.83,6084.0,111.48,111.86,111.48,111.83,6084.0
2025-01-02 15:30:00,111.83,111.94,111.28,111.36,24813.0,111.83,111.94,111.28,111.36,24813.0
2025-01-03 09:30:00,111.49,112.6,111.49,112.17,8004.0,111.49,112.6,111.49,112.17,8004.0
2025-01-03 10:00:00,112.14,113.22,111.89,113.14,7287.0,112.14,113.22,111.89,113.14,7287.0
2025-01-03 10:30:00,112.94,113.4,112.85,113.08,3849.0,112.94,113.4,112.85,113.08,3849.0
2025-01-03 11:00:00,113.09,113.3,112.62,112.97,5041.0,113.09,113.3,112.62,112.97,5041.0
2025-01-03 11:30:00,112.74,113.49,112.74,113.36,5279.0,112.74,113.49,112.74,113.36,5279.0
2025-01-03 12:00:00,113.48,113.7,113.34,113.41,5488.0,113.48,113.7,113.34,113.41,5488.0
2025-01-03 12:30:00,113.46,113.5,113.13,113.32,4392.0,113.46,113.5,113.13,113.32,4392.0
2025-01-03 13:00:00,113.33,114.02,113.25,113.87,10385.0,113.33,114.02,113.25,113.87,10385.0
2025-01-03 13:30:00,113.88,114.01,113.72,113.79,8725.0,113.88,114.01,113.72,113.79,8725.0
2025-01-03 14:00:00,113.75,113.98,113.69,113.74,10685.0,113.75,113.98,113.69,113.74,10685.0
2025-01-03 14:30:00,113.76,113.88,113.45,113.52,7108.0,113.76,113.88,113.45,113.52,7108.0
2025-01-03 15:00:00,113.43,113.67,113.43,113.49,7226.0,113.43,113.67,113.43,113.49,7226.0
2025-01-03 15:30:00,113.48,113.55,112.88,113.15,56381.0,113.48,113.55,112.88,113.15,56381.0
2025-01-06 09:30:00,113.93,116.42,113.55,116.08,13305.0,113.93,116.42,113.55,116.08,13305.0
2025-01-06 10:00:00,116.08,116.08,115.41,115.7,13907.0,116.08,116.08,115.41,115.7,13907.0
2025-01-06 10:30:00,115.7,115.8,114.82,114.9,8707.0,115.7,115.8,114.82,114.9,8707.0
2025-01-06 11:00:00,114.91,115.07,114.3,114.3,13972.0,114.91,115.07,114.3,114.3,13972.0
2025-01-06 11:30:00,114.49,114.72,114.21,114.62,11228.0,114.49,114.72,114.21,114.62,11228.0
2025-01-06 12:00:00,114.57,114.57,114.02,114.02,8012.0,114.57,114.57,114.02,114.02,8012.0
2025-01-06 12:30:00,114.01,114.02,113.76,113.78,4136.0,114.01,114.02,113.76,113.78,4136.0
2025-01-06 13:00:00,113.72,113.77,113.29,113.46,4375.0,113.72,113.77,113.29,113.46,4375.0
2025-01-06 13:30:00,113.28,113.42,112.95,112.98,6808.0,113.28,113.42,112.95,112.98,6808.0
2025-01-06 14:00:00,112.71,113.2,112.45,112.48,55077.0,112.71,113.2,112.45,112.48,55077.0
2025-01-06 14:30:00,112.73,112.73,111.99,111.99,9683.0,112.73,112.73,111.99,111.99,9683.0
2025-01-06 15:00:00,112.09,112.09,111.61,111.88,16998.0,112.09,112.09,111.61,111.88,16998.0
2025-01-06 15:30:00,111.85,112.2,111.75,112.04,62820.0,111.85,112.2,111.75,112.04,62820.0
2025-01-07 09:30:00,112.87,114.12,112.87,114.12,9147.0,112.87,114.12,112.87,114.12,9147.0
2025-01-07 10:00:00,113.82,114.33,112.55,113.13,22474.0,113.82,114.33,112.55,113.13,22474.0
2025-01-07 10:30:00,113.29,113.73,112.77,113.73,13078.0,113.29,113.73,112.77,113.73,13078.0
2025-01-07 11:00:00,113.88,114.06,113.33,113.63,8167.0,113.88,114.06,113.33,113.63,8167.0
2025-01-07 11:30:00,113.49,113.55,113.0,113.11,7608.0,113.49,113.55,113.0,113.11,7608.0
2025-01-07 12:00:00,113.17,113.48,113.06,113.48,5688.0,113.17,113.48,113.06,113.48,5688.0
2025-01-07 12:30:00,113.37,113.51,112.93,113.04,5985.0,113.37,113.51,112.93,113.04,5985.0
2025-01-07 13:00:00,113.18,113.62,113.01,113.62,7979.0,113.18,113.62,113.01,113.62,7979.0
2025-01-07 13:30:00,113.62,113.88,113.51,113.88,11783.0,113.62,113.88,113.51,113.88,11783.0
2025-01-07 14:00:00,113.84,114.0,113.64,113.83,8656.0,113.84,114.0,113.64,113.83,8656.0
2025-01-07 14:30:00,113.83,113.83,113.54,113.54,7961.0,113.83,113.83,113.54,113.54,7961.0
2025-01-07 15:00:00,113.5,113.5,113.21,113.25,9804.0,113.5,113.5,113.21,113.25,9804.0
2025-01-07 15:30:00,113.22,113.55,113.09,113.37,47932.0,113.22,113.55,113.09,113.37,47932.0
2025-01-08 09:30:00,112.5,112.72,110.51,110.51,23372.0,112.5,112.72,110.51,110.51,23372.0
2025-01-08 10:00:00,110.81,111.7,110.78,111.0,7652.0,110.81,111.7,110.78,111.0,7652.0
2025-01-08 10:30:00,110.98,111.82,110.98,111.76,4653.0,110.98,111.82,110.98,111.76,4653.0
2025-01-08 11:00:00,111.77,112.15,111.57,111.89,4858.0,111.77,112.15,111.57,111.89,4858.0
2025-01-08 11:30:00,111.82,112.11,111.8,111.91,3743.0,111.82,112.11,111.8,111.91,3743.0
2025-01-08 12:00:00,111.91,111.91,111.12,111.17,7743.0,111.91,111.91,111.12,111.17,7743.0
2025-01-08 12:30:00,111.25,111.67,111.13,111.67,5387.0,111.25,111.67,111.13,111.67,5387.0
2025-01-08 13:00:00,111.82,112.3,111.75,112.03,28759.0,111.82,112.3,111.75,112.03,28759.0
2025-01-08 13:30:00,111.98,112.24,111.77,111.81,4144.0,111.98,112.24,111.77,111.81,4144.0
2025-01-08 14:00:00,111.66,112.17,111.54,111.74,21410.0,111.66,112.17,111.54,111.74,21410.0
2025-01-08 14:30:00,111.9,111.91,111.54,111.65,5413.0,111.9,111.91,111.54,111.65,5413.0
2025-01-08 15:00:00,111.67,111.99,111.55,111.94,9696.0,111.67,111.99,111.55,111.94,9696.0
2025-01-08 15:30:00,111.86,112.5,111.71,112.08,62587.0,111.86,112.5,111.71,112.08,62587.0
2025-01-10 09:30:00,111.15,111.9,110.88,111.62,6172.0,111.15,111.9,110.88,111.62,6172.0
2025-01-10 10:00:00,111.52,111.84,110.76,111.77,9333.0,111.52,111.84,110.76,111.77,9333.0
2025-01-10 10:30:00,111.52,111.84,111.32,111.46,12196.0,111.52,111.84,111.32,111.46,12196.0
2025-01-10 11:00:00,111.53,111.7,111.28,111.46,3983.0,111.53,111.7,111.28,111.46,3983.0
2025-01-10 11:30:00,111.33,111.83,111.25,111.78,3986.0,111.33,111.83,111.25,111.78,3986.0
2025-01-10 12:00:00,111.67,111.91,111.48,111.91,4341.0,111.67,111.91,111.48,111.91,4341.0
2025-01-10 12:30:00,111.96,112.09,111.79,112.05,5167.0,111.96,112.09,111.79,112.05,5167.0
2025-01-10 13:00:00,112.12,112.39,111.79,112.39,3590.0,112.12,112.39,111.79,112.39,3590.0
2025-01-10 13:30:00,112.21,113.05,112.21,113.02,3963.0,112.21,113.05,112.21,113.02,3963.0
2025-01-10 14:00:00,112.89,112.98,112.14,112.62,10827.0,112.89,112.98,112.14,112.62,10827.0
2025-01-10 14:30:00,112.46,112.78,112.12,112.64,3940.0,112.46,112.78,112.12,112.64,3940.0
2025-01-10 15:00:00,112.69,112.69,112.22,112.22,15284.0,112.69,112.69,112.22,112.22,15284.0
2025-01-10 15:30:00,112.28,112.3,111.67,111.94,47850.0,112.28,112.3,111.67,111.94,47850.0
2025-01-13 09:30:00,110.81,111.93,110.61,111.59,9458.0,110.81,111.93,110.61,111.59,9458.0
2025-01-13 10:00:00,111.53,111.96,111.46,111.46,6809.0,111.53,111.96,111.46,111.46,6809.0
2025-01-13 10:30:00,111.61,112.22,111.6,112.07,5672.0,111.61,112.22,111.6,112.07,5672.0
2025-01-13 11:00:00,112.07,112.3,111.86,111.99,3075.0,112.07,112.3,111.86,111.99,3075.0
2025-01-13 11:30:00,112.09,112.31,111.77,111.86,28745.0,112.09,112.31,111.77,111.86,28745.0
2025-01-13 12:00:00,111.86,112.17,111.86,111.98,4608.0,111.86,112.17,111.86,111.98,4608.0
2025-01-13 12:30:00,111.97,111.97,111.5,111.8,6974.0,111.97,111.97,111.5,111.8,6974.0
2025-01-13 13:00:00,111.73,111.82,111.46,111.64,4058.0,111.73,111.82,111.46,111.64,4058.0
2025-01-13 13:30:00,111.67,112.03,111.46,111.71,10174.0,111.67,112.03,111.46,111.71,10174.0
2025-01-13 14:00:00,111.81,111.81,111.45,111.75,13830.0,111.81,111.81,111.45,111.75,13830.0
2025-01-13 14:30:00,111.58,111.75,111.25,111.34,39374.0,111.58,111.75,111.25,111.34,39374.0
2025-01-13 15:00:00,111.36,111.42,111.09,111.2,8454.0,111.36,111.42,111.09,111.2,8454.0
2025-01-13 15:30:00,111.1,111.26,110.78,110.92,71171.0,111.1,111.26,110.78,110.92,71171.0
2025-01-14 09:30:00,111.65,112.84,111.65,112.36,6392.0,111.65,112.84,111.65,112.36,6392.0
2025-01-14 10:00:00,112.14,113.19,112.14,112.89,4428.0,112.14,113.19,112.14,112.89,4428.0
2025-01-14 10:30:00,112.83,113.21,112.74,112.91,4061.0,112.83,113.21,112.74,112.91,4061.0
2025-01-14 11:00:00,112.91,112.91,112.47,112.51,6228.0,112.91,112.91,112.47,112.51,6228.0
2025-01-14 11:30:00,112.38,112.5,112.13,112.13,3751.0,112.38,112.5,112.13,112.13,3751.0
2025-01-14 12:00:00,111.99,112.05,111.58,111.67,9838.0,111.99,112.05,111.58,111.67,9838.0
2025-01-14 12:30:00,111.58,112.63,111.54,112.63,4302.0,111.58,112.63,111.54,112.63,4302.0
2025-01-14 13:00:00,112.66,112.94,112.62,112.88,7628.0,112.66,112.94,112.62,112.88,7628.0
2025-01-14 13:30:00,112.82,113.21,112.81,112.97,5181.0,112.82,113.21,112.81,112.97,5181.0
2025-01-14 14:00:00,112.95,113.26,112.8,112.8,11172.0,112.95,113.26,112.8,112.8,11172.0
2025-01-14 14:30:00,112.9,112.93,112.68,112.68,9914.0,112.9,112.93,112.68,112.68,9914.0
2025-01-14 15:00:00,112.59,113.1,112.4,112.9,12531.0,112.59,113.1,112.4,112.9,12531.0
2025-01-14 15:30:00,112.86,113.03,112.61,112.89,86987.0,112.86,113.03,112.61,112.89,86987.0
2025-01-15 09:30:00,115.08,115.41,114.08,114.42,9918.0,115.08,115.41,114.08,114.42,9918.0
2025-01-15 10:00:00,114.21,114.79,113.87,114.32,10457.0,114.21,114.79,113.87,114.32,10457.0
2025-01-15 10:30:00,114.3,114.54,114.06,114.28,11444.0,114.3,114.54,114.06,114.28,11444.0
2025-01-15 11:00:00,114.45,114.49,113.62,113.78,10199.0,114.45,114.49,113.62,113.78,10199.0
2025-01-15 11:30:00,113.78,114.02,113.19,114.02,8936.0,113.78,114.02,113.19,114.02,8936.0
2025-01-15 12:00:00,113.92,114.18,113.75,113.95,7556.0,113.92,114.18,113.75,113.95,7556.0
2025-01-15 12:30:00,114.05,114.38,113.85,113.85,11358.0,114.05,114.38,113.85,113.85,11358.0
2025-01-15 13:00:00,113.9,114.65,113.9,114.27,9853.0,113.9,114.65,113.9,114.27,9853.0
2025-01-15 13:30:00,114.37,114.72,114.35,114.51,7510.0,114.37,114.72,114.35,114.51,7510.0
2025-01-15 14:00:00,114.65,114.66,114.35,114.57,11908.0,114.65,114.66,114.35,114.57,11908.0
2025-01-15 14:30:00,114.68,114.81,114.31,114.35,12394.0,114.68,114.81,114.31,114.35,12394.0
2025-01-15 15:00:00,114.39,114.69,114.29,114.56,11765.0,114.39,114.69,114.29,114.56,11765.0
2025-01-15 15:30:00,114.61,114.64,114.15,114.17,78138.0,114.61,114.64,114.15,114.17,78138.0
2025-01-16 09:30:00,114.28,114.6,113.51,113.58,5795.0,114.28,114.6,113.51,113.58,5795.0
2025-01-16 10:00:00,113.46,114.7,113.46,114.45,13217.0,113.46,114.7,113.46,114.45,13217.0
2025-01-16 10:30:00,114.32,114.94,114.16,114.68,9637.0,114.32,114.94,114.16,114.68,9637.0
2025-01-16 11:00:00,114.85,115.15,114.79,115.15,16383.0,114.85,115.15,114.79,115.15,16383.0
2025-01-16 11:30:00,115.43,115.61,115.16,115.61,8434.0,115.43,115.61,115.16,115.61,8434.0
2025-01-16 12:00:00,115.42,115.75,115.23,115.3,8457.0,115.42,115.75,115.23,115.3,8457.0
2025-01-16 12:30:00,115.23,115.24,114.79,114.8,9248.0,115.23,115.24,114.79,114.8,9248.0
2025-01-16 13:00:00,114.79,114.98,114.79,114.89,4297.0,114.79,114.98,114.79,114.89,4297.0
2025-01-16 13:30:00,114.89,114.89,114.49,114.67,40602.0,114.89,114.89,114.49,114.67,40602.0
2025-01-16 14:00:00,114.59,114.89,114.57,114.86,6013.0,114.59,114.89,114.57,114.86,6013.0
2025-01-16 14:30:00,114.86,115.12,114.76,115.09,19654.0,114.86,115.12,114.76,115.09,19654.0
2025-01-16 15:00:00,115.05,115.41,115.03,115.35,10403.0,115.05,115.41,115.03,115.35,10403.0
2025-01-16 15:30:00,115.3,115.91,114.93,114.97,42867.0,115.3,115.91,114.93,114.97,42867.0
2025-01-17 09:30:00,115.67,116.53,115.28,116.45,10812.0,115.67,116.53,115.28,116.45,10812.0
2025-01-17 10:00:00,116.28,116.45,116.13,116.16,10907.0,116.28,116.45,116.13,116.16,10907.0
2025-01-17 10:30:00,116.14,116.47,116.04,116.23,5400.0,116.14,116.47,116.04,116.23,5400.0
2025-01-17 11:00:00,116.23,116.24,115.82,115.89,8703.0,116.23,116.24,115.82,115.89,8703.0
2025-01-17 11:30:00,115.95,116.33,115.95,116.27,7719.0,115.95,116.33,115.95,116.27,7719.0
2025-01-17 12:00:00,116.18,116.37,116.17,116.28,2857.0,116.18,116.37,116.17,116.28,2857.0
2025-01-17 12:30:00,116.29,116.35,116.12,116.24,6361.0,116.29,116.35,116.12,116.24,6361.0
2025-01-17 13:00:00,116.11,116.21,116.08,116.19,5750.0,116.11,116.21,116.08,116.19,5750.0
2025-01-17 13:30:00,116.13,116.35,116.01,116.1,11431.0,116.13,116.35,116.01,116.1,11431.0
2025-01-17 14:00:00,116.1,116.28,116.05,116.25,6364.0,116.1,116.28,116.05,116.25,6364.0
2025-01-17 14:30:00,116.28,116.33,116.11,116.15,5667.0,116.28,116.33,116.11,116.15,5667.0
2025-01-17 15:00:00,116.15,116.16,115.64,116.09,26705.0,116.15,116.16,115.64,116.09,26705.0
2025-01-17 15:30:00,116.11,116.74,116.11,116.7,64478.0,116.11,116.74,116.11,116.7,64478.0
2025-01-21 09:30:00,116.91,118.45,116.91,118.06,17677.0,116.91,118.45,116.91,118.06,17677.0
2025-01-21 10:00:00,118.05,118.82,117.55,118.79,39384.0,118.05,118.82,117.55,118.79,39384.0
2025-01-21 10:30:00,118.78,118.91,117.81,117.81,24139.0,118.78,118.91,117.81,117.81,24139.0
2025-01-21 11:00:00,118.27,119.61,117.99,119.61,24092.0,118.27,119.61,117.99,119.61,24092.0
2025-01-21 11:30:00,119.58,120.42,119.49,120.29,25474.0,119.58,120.42,119.49,120.29,25474.0
2025-01-21 12:00:00,120.38,120.52,119.92,120.44,27877.0,120.38,120.52,119.92,120.44,27877.0
2025-01-21 12:30:00,120.5,120.77,120.35,120.62,62231.0,120.5,120.77,120.35,120.62,62231.0
2025-01-21 13:00:00,120.59,120.74,119.71,120.05,24189.0,120.59,120.74,119.71,120.05,24189.0
2025-01-21 13:30:00,120.05,120.1,119.62,119.95,11402.0,120.05,120.1,119.62,119.95,11402.0
2025-01-21 14:00:00,119.95,119.95,119.47,119.88,9882.0,119.95,119.95,119.47,119.88,9882.0
2025-01-21 14:30:00,119.82,119.93,119.6,119.68,22566.0,119.82,119.93,119.6,119.68,22566.0
2025-01-21 15:00:00,119.63,120.14,119.4,120.14,37428.0,119.63,120.14,119.4,120.14,37428.0
2025-01-21 15:30:00,120.0,120.09,119.17,119.29,128269.0,120.0,120.09,119.17,119.29,128269.0
2025-01-22 09:30:00,119.69,123.12,119.59,121.5,129162.0,119.69,123.12,119.59,121.5,129162.0
2025-01-22 10:00:00,121.48,121.48,120.59,120.59,12788.0,121.48,121.48,120.59,120.59,12788.0
2025-01-22 10:30:00,120.43,120.54,120.18,120.26,12693.0,120.43,120.54,120.18,120.26,12693.0
2025-01-22 11:00:00,120.29,120.42,119.85,120.21,5878.0,120.29,120.42,119.85,120.21,5878.0
2025-01-22 11:30:00,120.17,120.38,119.89,119.9,6075.0,120.17,120.38,119.89,119.9,6075.0
2025-01-22 12:00:00,119.78,119.78,119.22,119.31,4961.0,119.78,119.78,119.22,119.31,4961.0
2025-01-22 12:30:00,119.36,119.41,119.1,119.16,4386.0,119.36,119.41,119.1,119.16,4386.0
2025-01-22 13:00:00,119.25,120.11,119.24,119.89,14464.0,119.25,120.11,119.24,119.89,14464.0
2025-01-22 13:30:00,120.1,120.12,119.54,119.59,10074.0,120.1,120.12,119.54,119.59,10074.0
2025-01-22 14:00:00,119.67,119.67,119.26,119.33,6667.0,119.67,119.67,119.26,119.33,6667.0
2025-01-22 14:30:00,119.34,119.46,118.96,119.0,6320.0,119.34,119.46,118.96,119.0,6320.0
2025-01-22 15:00:00,118.88,119.59,118.82,119.59,21799.0,118.88,119.59,118.82,119.59,21799.0
2025-01-22 15:30:00,119.46,119.51,118.9,119.18,86484.0,119.46,119.51,118.9,119.18,86484.0
2025-01-23 09:30:00,118.42,118.65,117.8,117.86,9865.0,118.42,118.65,117.8,117.86,9865.0
2025-01-23 10:00:00,117.92,118.58,117.92,118.42,6238.0,117.92,118.58,117.92,118.42,6238.0
2025-01-23 10:30:00,118.55,118.98,118.13,118.88,3901.0,118.55,118.98,118.13,118.88,3901.0
2025-01-23 11:00:00,118.93,119.28,118.6,119.1,4423.0,118.93,119.28,118.6,119.1,4423.0
2025-01-23 11:30:00,119.08,119.15,118.77,118.99,4775.0,119.08,119.15,118.77,118.99,4775.0
2025-01-23 12:00:00,119.2,119.27,119.1,119.16,5704.0,119.2,119.27,119.1,119.16,5704.0
2025-01-23 12:30:00,119.07,119.07,118.49,118.49,2700.0,119.07,119.07,118.49,118.49,2700.0
2025-01-23 13:00:00,118.58,118.82,118.53,118.6,3478.0,118.58,118.82,118.53,118.6,3478.0
2025-01-23 13:30:00,118.66,118.89,118.64,118.82,3302.0,118.66,118.89,118.64,118.82,3302.0
2025-01-23 14:00:00,118.77,119.19,118.77,119.09,6039.0,118.77,119.19,118.77,119.09,6039.0
2025-01-23 14:30:00,119.01,119.12,118.85,118.87,5717.0,119.01,119.12,118.85,118.87,5717.0
2025-01-23 15:00:00,118.91,118.99,118.75,118.76,8527.0,118.91,118.99,118.75,118.76,8527.0
2025-01-23 15:30:00,118.71,119.48,118.58,119.27,36449.0,118.71,119.48,118.58,119.27,36449.0
2025-01-24 09:30:00,119.86,119.86,118.49,119.11,9841.0,119.86,119.86,118.49,119.11,9841.0
2025-01-24 10:00:00,118.98,119.19,118.72,119.19,2328.0,118.98,119.19,118.72,119.19,2328.0
2025-01-24 10:30:00,119.0,119.03,118.65,118.82,1834.0,119.0,119.03,118.65,118.82,1834.0
2025-01-24 11:00:00,118.66,118.77,118.39,118.75,2282.0,118.66,118.77,118.39,118.75,2282.0
2025-01-24 11:30:00,118.81,119.0,118.75,118.98,5672.0,118.81,119.0,118.75,118.98,5672.0
2025-01-24 12:00:00,118.86,119.52,118.86,119.39,4646.0,118.86,119.52,118.86,119.39,4646.0
2025-01-24 12:30:00,119.43,119.48,118.93,118.95,4645.0,119.43,119.48,118.93,118.95,4645.0
2025-01-24 13:00:00,118.97,119.11,118.93,119.11,2522.0,118.97,119.11,118.93,119.11,2522.0
2025-01-24 13:30:00,119.09,119.09,118.77,119.08,2503.0,119.09,119.09,118.77,119.08,2503.0
2025-01-24 14:00:00,118.81,118.94,118.71,118.88,3366.0,118.81,118.94,118.71,118.88,3366.0
2025-01-24 14:30:00,119.02,119.39,119.02,119.23,26397.0,119.02,119.39,119.02,119.23,26397.0
2025-01-24 15:00:00,119.37,119.58,119.1,119.1,7503.0,119.37,119.58,119.1,119.1,7503.0
2025-01-24 15:30:00,119.11,119.52,118.9,119.18,83286.0,119.11,119.52,118.9,119.18,83286.0
2025-01-27 09:30:00,118.08,118.79,117.79,118.43,12632.0,118.08,118.79,117.79,118.43,12632.0
2025-01-27 10:00:00,118.66,118.67,117.51,118.08,13669.0,118.66,118.67,117.51,118.08,13669.0
2025-01-27 10:30:00,117.92,117.95,117.17,117.17,14339.0,117.92,117.95,117.17,117.17,14339.0
2025-01-27 11:00:00,117.18,117.18,116.86,116.89,4423.0,117.18,117.18,116.86,116.89,4423.0
2025-01-27 11:30:00,116.88,116.88,116.15,116.15,12588.0,116.88,116.88,116.15,116.15,12588.0
2025-01-27 12:00:00,116.11,117.1,116.11,116.8,18771.0,116.11,117.1,116.11,116.8,18771.0
2025-01-27 12:30:00,116.8,117.01,116.08,116.13,7883.0,116.8,117.01,116.08,116.13,7883.0
2025-01-27 13:00:00,116.05,116.5,115.9,116.39,14485.0,116.05,116.5,115.9,116.39,14485.0
2025-01-27 13:30:00,116.45,116.57,116.43,116.49,3928.0,116.45,116.57,116.43,116.49,3928.0
2025-01-27 14:00:00,116.43,116.8,116.26,116.75,7977.0,116.43,116.8,116.26,116.75,7977.0
2025-01-27 14:30:00,116.75,116.83,116.62,116.74,6907.0,116.75,116.83,116.62,116.74,6907.0
2025-01-27 15:00:00,116.9,117.13,116.81,116.89,20468.0,116.9,117.13,116.81,116.89,20468.0
2025-01-27 15:30:00,116.89,116.93,116.08,116.18,58203.0,116.89,116.93,116.08,116.18,58203.0
2025-01-28 09:30:00,116.85,117.14,115.33,115.96,12677.0,116.85,117.14,115.33,115.96,12677.0
2025-01-28 10:00:00,115.92,116.65,115.92,116.65,33146.0,115.92,116.65,115.92,116.65,33146.0
2025-01-28 10:30:00,116.4,116.61,115.87,116.27,7921.0,116.4,116.61,115.87,116.27,7921.0
2025-01-28 11:00:00,116.52,116.52,115.84,115.84,12194.0,116.52,116.52,115.84,115.84,12194.0
2025-01-28 11:30:00,115.83,116.02,115.56,115.86,5367.0,115.83,116.02,115.56,115.86,5367.0
2025-01-28 12:00:00,115.9,116.14,115.65,115.87,6543.0,115.9,116.14,115.65,115.87,6543.0
2025-01-28 12:30:00,115.96,116.17,115.87,116.04,5911.0,115.96,116.17,115.87,116.04,5911.0
2025-01-28 13:00:00,116.12,116.53,116.04,116.05,7688.0,116.12,116.53,116.04,116.05,7688.0
2025-01-28 13:30:00,116.05,116.59,115.99,115.99,10575.0,116.05,116.59,115.99,115.99,10575.0
2025-01-28 14:00:00,116.01,116.69,116.01,116.48,18171.0,116.01,116.69,116.01,116.48,18171.0
2025-01-28 14:30:00,116.46,116.89,116.37,116.86,13186.0,116.46,116.89,116.37,116.86,13186.0
2025-01-28 15:00:00,116.91,116.97,116.54,116.66,12501.0,116.91,116.97,116.54,116.66,12501.0
2025-01-28 15:30:00,116.6,117.34,116.38,117.3,75734.0,116.6,117.34,116.38,117.3,75734.0
2025-01-29 09:30:00,117.06,117.83,116.51,117.66,37965.0,117.06,117.83,116.51,117.66,37965.0
2025-01-29 10:00:00,117.67,118.23,117.22,117.22,19207.0,117.67,118.23,117.22,117.22,19207.0
2025-01-29 10:30:00,117.31,117.94,117.31,117.85,13181.0,117.31,117.94,117.31,117.85,13181.0
2025-01-29 11:00:00,117.85,117.97,117.69,117.74,15449.0,117.85,117.97,117.69,117.74,15449.0
2025-01-29 11:30:00,117.81,118.59,117.8,118.37,10295.0,117.81,118.59,117.8,118.37,10295.0
2025-01-29 12:00:00,118.46,118.79,118.33,118.38,33452.0,118.46,118.79,118.33,118.38,33452.0
2025-01-29 12:30:00,118.38,118.56,118.17,118.21,5259.0,118.38,118.56,118.17,118.21,5259.0
2025-01-29 13:00:00,118.16,118.24,117.89,118.24,7346.0,118.16,118.24,117.89,118.24,7346.0
2025-01-29 13:30:00,118.33,118.45,118.12,118.43,11305.0,118.33,118.45,118.12,118.43,11305.0
2025-01-29 14:00:00,118.25,118.25,116.82,116.92,14039.0,118.25,118.25,116.82,116.92,14039.0
2025-01-29 14:30:00,116.98,117.76,116.75,116.77,21203.0,116.98,117.76,116.75,116.77,21203.0
2025-01-29 15:00:00,116.92,117.3,116.51,117.1,13614.0,116.92,117.3,116.51,117.1,13614.0
2025-01-29 15:30:00,117.08,117.94,116.91,117.64,79637.0,117.08,117.94,116.91,117.64,79637.0
2025-01-30 09:30:00,119.11,119.11,117.48,117.86,9086.0,119.11,119.11,117.48,117.86,9086.0
2025-01-30 10:00:00,117.98,118.59,117.45,118.15,12432.0,117.98,118.59,117.45,118.15,12432.0
2025-01-30 10:30:00,118.29,118.51,117.54,117.76,3050.0,118.29,118.51,117.54,117.76,3050.0
2025-01-30 11:00:00,117.52,117.52,117.1,117.39,3634.0,117.52,117.52,117.1,117.39,3634.0
2025-01-30 11:30:00,117.44,118.08,117.44,117.97,3672.0,117.44,118.08,117.44,117.97,3672.0
2025-01-30 12:00:00,117.71,117.76,117.54,117.58,1209.0,117.71,117.76,117.54,117.58,1209.0
2025-01-30 12:30:00,117.57,118.21,117.55,118.21,4253.0,117.57,118.21,117.55,118.21,4253.0
2025-01-30 13:00:00,118.21,118.46,118.2,118.4,3046.0,118.21,118.46,118.2,118.4,3046.0
2025-01-30 13:30:00,118.33,118.39,118.17,118.39,3875.0,118.33,118.39,118.17,118.39,3875.0
2025-01-30 14:00:00,118.36,118.46,118.1,118.26,7156.0,118.36,118.46,118.1,118.26,7156.0
2025-01-30 14:30:00,118.27,118.27,117.78,117.83,20713.0,118.27,118.27,117.78,117.83,20713.0
2025-01-30 15:00:00,117.87,118.25,117.86,118.09,7821.0,117.87,118.25,117.86,118.09,7821.0
2025-01-30 15:30:00,118.07,118.07,116.8,117.0,33876.0,118.07,118.07,116.8,117.0,33876.0
2025-01-31 09:30:00,117.62,117.69,117.31,117.53,9523.0,117.62,117.69,117.31,117.53,9523.0
2025-01-31 10:00:00,117.6,118.37,117.6,118.34,4600.0,117.6,118.37,117.6,118.34,4600.0
2025-01-31 10:30:00,118.41,118.41,117.9,118.14,2500.0,118.41,118.41,117.9,118.14,2500.0
2025-01-31 11:00:00,118.06,118.59,118.06,118.18,6206.0,118.06,118.59,118.06,118.18,6206.0
2025-01-31 11:30:00,118.15,118.31,117.96,118.18,3649.0,118.15,118.31,117.96,118.18,3649.0
2025-01-31 12:00:00,118.03,118.49,117.96,118.49,4179.0,118.03,118.49,117.96,118.49,4179.0
2025-01-31 12:30:00,118.49,118.66,118.45,118.47,3478.0,118.49,118.66,118.45,118.47,3478.0
2025-01-31 13:00:00,118.53,118.58,117.56,117.56,5109.0,118.53,118.58,117.56,117.56,5109.0
2025-01-31 13:30:00,117.45,117.45,116.82,116.94,4347.0,117.45,117.45,116.82,116.94,4347.0
2025-01-31 14:00:00,116.82,116.96,116.51,116.71,5731.0,116.82,116.96,116.51,116.71,5731.0
2025-01-31 14:30:00,116.95,116.96,116.29,116.75,5742.0,116.95,116.96,116.29,116.75,5742.0
2025-01-31 15:00:00,116.68,116.68,116.21,116.28,10281.0,116.68,116.68,116.21,116.28,10281.0
2025-01-31 15:30:00,116.26,116.96,116.19,116.54,53999.0,116.26,116.96,116.19,116.54,53999.0
2025-02-03 09:30:00,113.76,113.93,112.02,113.16,25537.0,113.76,113.93,112.02,113.16,25537.0
2025-02-03 10:00:00,113.11,114.65,112.98,114.47,11677.0,113.11,114.65,112.98,114.47,11677.0
2025-02-03 10:30:00,115.04,115.62,114.66,114.98,7863.0,115.04,115.62,114.66,114.98,7863.0
2025-02-03 11:00:00,114.76,115.1,114.21,115.04,8130.0,114.76,115.1,114.21,115.04,8130.0
2025-02-03 11:30:00,114.95,115.1,114.36,114.36,8287.0,114.95,115.1,114.36,114.36,8287.0
2025-02-03 12:00:00,114.38,114.54,114.04,114.31,6742.0,114.38,114.54,114.04,114.31,6742.0
2025-02-03 12:30:00,114.38,114.46,113.83,113.91,11611.0,114.38,114.46,113.83,113.91,11611.0
2025-02-03 13:00:00,113.89,114.29,113.71,114.14,12338.0,113.89,114.29,113.71,114.14,12338.0
2025-02-03 13:30:00,114.14,114.75,114.14,114.52,8274.0,114.14,114.75,114.14,114.52,8274.0
2025-02-03 14:00:00,114.67,114.82,114.55,114.73,7623.0,114.67,114.82,114.55,114.73,7623.0
2025-02-03 14:30:00,114.72,114.88,114.41,114.5,12061.0,114.72,114.88,114.41,114.5,12061.0
2025-02-03 15:00:00,114.61,114.75,114.23,114.29,11305.0,114.61,114.75,114.23,114.29,11305.0
2025-02-03 15:30:00,114.27,114.31,113.39,113.49,82708.0,114.27,114.31,113.39,113.49,82708.0
2025-02-04 09:30:00,113.43,114.08,113.43,113.91,5874.0,113.43,114.08,113.43,113.91,5874.0
2025-02-04 10:00:00,114.17,114.96,114.07,114.61,7276.0,114.17,114.96,114.07,114.61,7276.0
2025-02-04 10:30:00,114.61,114.61,113.67,113.67,12735.0,114.61,114.61,113.67,113.67,12735.0
2025-02-04 11:00:00,113.86,114.49,113.85,114.48,8662.0,113.86,114.49,113.85,114.48,8662.0
2025-02-04 11:30:00,114.48,114.49,114.2,114.31,8594.0,114.48,114.49,114.2,114.31,8594.0
2025-02-04 12:00:00,114.23,114.35,113.73,113.74,12794.0,114.23,114.35,113.73,113.74,12794.0
2025-02-04 12:30:00,113.71,113.96,113.67,113.93,5286.0,113.71,113.96,113.67,113.93,5286.0
2025-02-04 13:00:00,113.93,114.1,113.71,114.09,10876.0,113.93,114.1,113.71,114.09,10876.0
2025-02-04 13:30:00,113.96,114.08,113.59,113.62,6402.0,113.96,114.08,113.59,113.62,6402.0
2025-02-04 14:00:00,113.72,114.16,113.72,113.94,8427.0,113.72,114.16,113.72,113.94,8427.0
2025-02-04 14:30:00,113.95,114.23,113.79,113.86,23850.0,113.95,114.23,113.79,113.86,23850.0
2025-02-04 15:00:00,113.78,114.24,113.76,113.88,15511.0,113.78,114.24,113.76,113.88,15511.0
2025-02-04 15:30:00,113.83,114.1,113.73,113.8,71222.0,113.83,114.1,113.73,113.8,71222.0
2025-02-05 09:30:00,114.52,115.07,114.31,114.51,13338.0,114.52,115.07,114.31,114.51,13338.0
2025-02-05 10:00:00,114.66,114.79,113.94,114.22,15670.0,114.66,114.79,113.94,114.22,15670.0
2025-02-05 10:30:00,114.2,115.27,114.02,115.16,22895.0,114.2,115.27,114.02,115.16,22895.0
2025-02-05 11:00:00,115.16,115.36,115.11,115.3,10140.0,115.16,115.36,115.11,115.3,10140.0
2025-02-05 11:30:00,115.17,115.96,115.12,115.88,21294.0,115.17,115.96,115.12,115.88,21294.0
2025-02-05 12:00:00,115.84,115.88,115.33,115.45,12579.0,115.84,115.88,115.33,115.45,12579.0
2025-02-05 12:30:00,115.34,115.73,115.09,115.12,18025.0,115.34,115.73,115.09,115.12,18025.0
2025-02-05 13:00:00,115.14,115.42,114.75,114.83,23740.0,115.14,115.42,114.75,114.83,23740.0
2025-02-05 13:30:00,114.83,115.29,114.82,115.01,20051.0,114.83,115.29,114.82,115.01,20051.0
2025-02-05 14:00:00,115.01,115.35,114.9,114.9,14646.0,115.01,115.35,114.9,114.9,14646.0
2025-02-05 14:30:00,114.83,115.17,114.83,115.02,21489.0,114.83,115.17,114.83,115.02,21489.0
2025-02-05 15:00:00,115.01,115.56,115.01,115.24,27169.0,115.01,115.56,115.01,115.24,27169.0
2025-02-05 15:30:00,115.22,115.23,114.54,114.84,118919.0,115.22,115.23,114.54,114.84,118919.0
2025-02-06 09:30:00,105.09,109.86,105.0,108.22,219708.0,105.09,109.86,105.0,108.22,219708.0
2025-02-06 10:00:00,108.52,109.42,107.65,108.19,72048.0,108.52,109.42,107.65,108.19,72048.0
2025-02-06 10:30:00,108.08,110.11,107.95,109.73,60441.0,108.08,110.11,107.95,109.73,60441.0
2025-02-06 11:00:00,109.77,109.97,108.84,109.97,33602.0,109.77,109.97,108.84,109.97,33602.0
2025-02-06 11:30:00,109.99,110.1,108.91,109.04,23665.0,109.99,110.1,108.91,109.04,23665.0
2025-02-06 12:00:00,109.08,110.43,108.93,110.35,22493.0,109.08,110.43,108.93,110.35,22493.0
2025-02-06 12:30:00,110.36,111.84,110.12,111.65,14912.0,110.36,111.84,110.12,111.65,14912.0
2025-02-06 13:00:00,111.53,111.99,110.63,111.99,33271.0,111.53,111.99,110.63,111.99,33271.0
2025-02-06 13:30:00,111.87,112.28,111.46,111.54,27180.0,111.87,112.28,111.46,111.54,27180.0
2025-02-06 14:00:00,111.52,111.66,110.48,110.96,18699.0,111.52,111.66,110.48,110.96,18699.0
2025-02-06 14:30:00,110.95,110.96,110.26,110.27,14344.0,110.95,110.96,110.26,110.27,14344.0
2025-02-06 15:00:00,110.14,110.67,109.82,110.13,26383.0,110.14,110.67,109.82,110.13,26383.0
2025-02-06 15:30:00,110.26,110.53,109.6,109.79,92272.0,110.26,110.53,109.6,109.79,92272.0
2025-02-07 09:30:00,109.52,110.49,108.61,108.93,29911.0,109.52,110.49,108.61,108.93,29911.0
2025-02-07 10:00:00,108.79,109.64,108.38,109.12,16520.0,108.79,109.64,108.38,109.12,16520.0
2025-02-07 10:30:00,109.02,109.62,108.18,108.44,25195.0,109.02,109.62,108.18,108.44,25195.0
2025-02-07 11:00:00,108.48,108.87,107.93,108.16,29628.0,108.48,108.87,107.93,108.16,29628.0
2025-02-07 11:30:00,108.23,108.46,105.0,106.2,204012.0,108.23,108.46,105.0,106.2,204012.0
2025-02-07 12:00:00,106.15,107.01,105.72,106.44,53018.0,106.15,107.01,105.72,106.44,53018.0
2025-02-07 12:30:00,106.44,107.33,106.32,107.05,36637.0,106.44,107.33,106.32,107.05,36637.0
2025-02-07 13:00:00,106.94,107.5,106.8,107.32,17415.0,106.94,107.5,106.8,107.32,17415.0
2025-02-07 13:30:00,107.22,107.51,107.0,107.08,20089.0,107.22,107.51,107.0,107.08,20089.0
2025-02-07 14:00:00,107.08,107.27,106.95,107.18,14986.0,107.08,107.27,106.95,107.18,14986.0
2025-02-07 14:30:00,107.2,107.61,107.2,107.42,8851.0,107.2,107.61,107.2,107.42,8851.0
2025-02-07 15:00:00,107.42,107.52,106.7,106.94,29346.0,107.42,107.52,106.7,106.94,29346.0
2025-02-07 15:30:00,106.91,107.31,106.91,106.98,82627.0,106.91,107.31,106.91,106.98,82627.0
2025-02-10 09:30:00,107.52,109.3,107.52,109.2,24924.0,107.52,109.3,107.52,109.2,24924.0
2025-02-10 10:00:00,109.2,109.92,108.92,109.01,27178.0,109.2,109.92,108.92,109.01,27178.0
2025-02-10 10:30:00,109.06,109.47,108.56,108.56,16573.0,109.06,109.47,108.56,108.56,16573.0
2025-02-10 11:00:00,108.62,108.83,108.42,108.83,17005.0,108.62,108.83,108.42,108.83,17005.0
2025-02-10 11:30:00,108.8,109.58,108.8,109.58,6804.0,108.8,109.58,108.8,109.58,6804.0
2025-02-10 12:00:00,109.52,109.59,109.04,109.21,9691.0,109.52,109.59,109.04,109.21,9691.0
2025-02-10 12:30:00,109.16,109.19,108.2,108.62,27714.0,109.16,109.19,108.2,108.62,27714.0
2025-02-10 13:00:00,108.7,109.0,108.59,108.74,8631.0,108.7,109.0,108.59,108.74,8631.0
2025-02-10 13:30:00,108.79,108.81,108.31,108.49,17310.0,108.79,108.81,108.31,108.49,17310.0
2025-02-10 14:00:00,108.48,108.58,108.21,108.48,15537.0,108.48,108.58,108.21,108.48,15537.0
2025-02-10 14:30:00,108.49,108.51,108.17,108.32,10396.0,108.49,108.51,108.17,108.32,10396.0
2025-02-10 15:00:00,108.3,108.39,107.87,107.91,12792.0,108.3,108.39,107.87,107.91,12792.0
2025-02-10 15:30:00,107.89,108.03,107.38,107.78,61588.0,107.89,108.03,107.38,107.78,61588.0
2025-02-11 09:30:00,106.77,108.22,106.77,107.84,40220.0,106.77,108.22,106.77,107.84,40220.0
2025-02-11 10:00:00,107.86,108.53,107.39,108.41,23751.0,107.86,108.53,107.39,108.41,23751.0
2025-02-11 10:30:00,108.41,108.73,108.2,108.61,13947.0,108.41,108.73,108.2,108.61,13947.0
2025-02-11 11:00:00,108.57,108.78,108.49,108.52,14205.0,108.57,108.78,108.49,108.52,14205.0
2025-02-11 11:30:00,108.52,108.92,108.23,108.59,26939.0,108.52,108.92,108.23,108.59,26939.0
2025-02-11 12:00:00,108.51,108.6,108.21,108.44,16076.0,108.51,108.6,108.21,108.44,16076.0
2025-02-11 12:30:00,108.43,108.52,108.19,108.22,23364.0,108.43,108.52,108.19,108.22,23364.0
2025-02-11 13:00:00,108.23,108.41,107.69,107.69,20752.0,108.23,108.41,107.69,107.69,20752.0
2025-02-11 13:30:00,107.68,107.71,107.1,107.25,8238.0,107.68,107.71,107.1,107.25,8238.0
2025-02-11 14:00:00,107.22,107.88,107.12,107.88,13590.0,107.22,107.88,107.12,107.88,13590.0
2025-02-11 14:30:00,107.88,107.93,107.51,107.61,16350.0,107.88,107.93,107.51,107.61,16350.0
2025-02-11 15:00:00,107.66,107.68,107.09,107.44,12118.0,107.66,107.68,107.09,107.44,12118.0
2025-02-11 15:30:00,107.37,108.32,107.36,107.71,81311.0,107.37,108.32,107.36,107.71,81311.0
2025-02-12 09:30:00,106.41,107.34,106.41,107.04,10014.0,106.41,107.34,106.41,107.04,10014.0
2025-02-12 10:00:00,107.0,107.05,106.35,106.7,15860.0,107.0,107.05,106.35,106.7,15860.0
2025-02-12 10:30:00,106.52,106.81,106.25,106.42,5606.0,106.52,106.81,106.25,106.42,5606.0
2025-02-12 11:00:00,106.36,106.36,105.82,106.07,5454.0,106.36,106.36,105.82,106.07,5454.0
2025-02-12 11:30:00,106.01,106.25,105.82,106.22,6808.0,106.01,106.25,105.82,106.22,6808.0
2025-02-12 12:00:00,106.17,106.56,106.11,106.51,5564.0,106.17,106.56,106.11,106.51,5564.0
2025-02-12 12:30:00,106.48,106.73,106.22,106.73,7835.0,106.48,106.73,106.22,106.73,7835.0
2025-02-12 13:00:00,106.72,106.72,105.99,106.0,6692.0,106.72,106.72,105.99,106.0,6692.0
2025-02-12 13:30:00,106.0,106.29,106.0,106.25,2688.0,106.0,106.29,106.0,106.25,2688.0
2025-02-12 14:00:00,106.19,106.33,106.04,106.17,8029.0,106.19,106.33,106.04,106.17,8029.0
2025-02-12 14:30:00,106.15,106.64,106.06,106.56,5590.0,106.15,106.64,106.06,106.56,5590.0
2025-02-12 15:00:00,106.56,107.07,106.52,106.97,13093.0,106.56,107.07,106.52,106.97,13093.0
2025-02-12 15:30:00,106.93,107.1,106.58,106.83,61421.0,106.93,107.1,106.58,106.83,61421.0
2025-02-13 09:30:00,106.63,106.95,105.86,106.0,6152.0,106.63,106.95,105.86,106.0,6152.0
2025-02-13 10:00:00,106.0,106.48,105.8,106.48,7356.0,106.0,106.48,105.8,106.48,7356.0
2025-02-13 10:30:00,106.62,107.31,106.61,106.87,11795.0,106.62,107.31,106.61,106.87,11795.0
2025-02-13 11:00:00,106.87,107.16,106.87,107.05,1829.0,106.87,107.16,106.87,107.05,1829.0
2025-02-13 11:30:00,107.01,107.04,106.78,106.87,5793.0,107.01,107.04,106.78,106.87,5793.0
2025-02-13 12:00:00,106.97,107.28,106.83,107.27,3126.0,106.97,107.28,106.83,107.27,3126.0
2025-02-13 12:30:00,107.23,107.47,107.18,107.21,4992.0,107.23,107.47,107.18,107.21,4992.0
2025-02-13 13:00:00,107.2,107.43,106.83,106.89,8740.0,107.2,107.43,106.83,106.89,8740.0
2025-02-13 13:30:00,107.07,107.48,107.05,107.2,4408.0,107.07,107.48,107.05,107.2,4408.0
2025-02-13 14:00:00,107.38,107.77,107.3,107.77,46479.0,107.38,107.77,107.3,107.77,46479.0
2025-02-13 14:30:00,107.75,108.3,107.72,108.18,8090.0,107.75,108.3,107.72,108.18,8090.0
2025-02-13 15:00:00,108.18,108.27,107.98,107.98,8048.0,108.18,108.27,107.98,107.98,8048.0
2025-02-13 15:30:00,108.0,108.26,107.74,108.24,43463.0,108.0,108.26,107.74,108.24,43463.0
2025-02-14 09:30:00,108.89,109.34,108.59,108.8,10594.0,108.89,109.34,108.59,108.8,10594.0
2025-02-14 10:00:00,108.83,109.08,108.63,108.81,4185.0,108.83,109.08,108.63,108.81,4185.0
2025-02-14 10:30:00,108.82,108.82,108.24,108.41,6343.0,108.82,108.82,108.24,108.41,6343.0
2025-02-14 11:00:00,108.44,108.66,108.41,108.5,3163.0,108.44,108.66,108.41,108.5,3163.0
2025-02-14 11:30:00,108.41,108.84,108.41,108.84,3499.0,108.41,108.84,108.41,108.84,3499.0
2025-02-14 12:00:00,108.87,109.02,108.71,109.02,7805.0,108.87,109.02,108.71,109.02,7805.0
2025-02-14 12:30:00,109.07,109.47,108.88,109.25,7375.0,109.07,109.47,108.88,109.25,7375.0
2025-02-14 13:00:00,109.27,109.39,109.14,109.24,5237.0,109.27,109.39,109.14,109.24,5237.0
2025-02-14 13:30:00,109.42,109.62,109.36,109.5,7394.0,109.42,109.62,109.36,109.5,7394.0
2025-02-14 14:00:00,109.47,109.47,109.07,109.12,2621.0,109.47,109.47,109.07,109.12,2621.0
2025-02-14 14:30:00,109.08,109.29,109.08,109.28,5912.0,109.08,109.29,109.08,109.28,5912.0
2025-02-14 15:00:00,109.24,109.33,109.11,109.22,6135.0,109.24,109.33,109.11,109.22,6135.0
2025-02-14 15:30:00,109.22,109.35,108.91,109.12,77732.0,109.22,109.35,108.91,109.12,77732.0
2025-02-18 09:30:00,109.6,109.91,108.84,108.93,17233.0,109.6,109.91,108.84,108.93,17233.0
2025-02-18 10:00:00,108.98,109.69,108.89,109.63,12144.0,108.98,109.69,108.89,109.63,12144.0
2025-02-18 10:30:00,109.75,110.21,109.75,110.2,9430.0,109.75,110.21,109.75,110.2,9430.0
2025-02-18 11:00:00,110.18,110.19,109.53,109.66,10800.0,110.18,110.19,109.53,109.66,10800.0
2025-02-18 11:30:00,109.55,109.93,109.45,109.93,12673.0,109.55,109.93,109.45,109.93,12673.0
2025-02-18 12:00:00,109.85,110.76,109.85,110.48,10447.0,109.85,110.76,109.85,110.48,10447.0
2025-02-18 12:30:00,110.42,110.7,110.42,110.45,9280.0,110.42,110.7,110.42,110.45,9280.0
2025-02-18 13:00:00,110.49,111.02,110.48,111.02,20167.0,110.49,111.02,110.48,111.02,20167.0
2025-02-18 13:30:00,110.97,110.99,110.24,110.32,18964.0,110.97,110.99,110.24,110.32,18964.0
2025-02-18 14:00:00,110.39,110.49,109.68,110.02,13622.0,110.39,110.49,109.68,110.02,13622.0
2025-02-18 14:30:00,109.92,110.43,109.79,110.3,32673.0,109.92,110.43,109.79,110.3,32673.0
2025-02-18 15:00:00,110.17,110.79,110.12,110.63,17152.0,110.17,110.79,110.12,110.63,17152.0
2025-02-18 15:30:00,110.7,111.02,110.48,110.88,58717.0,110.7,111.02,110.48,110.88,58717.0
2025-02-19 09:30:00,110.03,110.12,109.41,109.81,6775.0,110.03,110.12,109.41,109.81,6775.0
2025-02-19 10:00:00,109.82,111.26,109.82,111.06,11423.0,109.82,111.26,109.82,111.06,11423.0
2025-02-19 10:30:00,111.11,111.5,111.11,111.44,22288.0,111.11,111.5,111.11,111.44,22288.0
2025-02-19 11:00:00,111.44,111.88,111.44,111.84,15540.0,111.44,111.88,111.44,111.84,15540.0
2025-02-19 11:30:00,111.83,111.93,111.49,111.58,32919.0,111.83,111.93,111.49,111.58,32919.0
2025-02-19 12:00:00,111.63,111.68,110.68,111.03,27955.0,111.63,111.68,110.68,111.03,27955.0
2025-02-19 12:30:00,111.15,111.62,111.15,111.5,18278.0,111.15,111.62,111.15,111.5,18278.0
2025-02-19 13:00:00,111.39,111.43,111.08,111.14,19045.0,111.39,111.43,111.08,111.14,19045.0
2025-02-19 13:30:00,111.13,111.27,110.93,111.06,7771.0,111.13,111.27,110.93,111.06,7771.0
2025-02-19 14:00:00,111.01,111.42,110.95,111.33,22382.0,111.01,111.42,110.95,111.33,22382.0
2025-02-19 14:30:00,111.33,111.75,111.26,111.74,14661.0,111.33,111.75,111.26,111.74,14661.0
2025-02-19 15:00:00,111.7,111.76,111.39,111.54,23041.0,111.7,111.76,111.39,111.54,23041.0
2025-02-19 15:30:00,111.54,112.02,111.45,111.91,104024.0,111.54,112.02,111.45,111.91,104024.0
2025-02-20 09:30:00,111.76,112.7,111.76,112.58,10713.0,111.76,112.7,111.76,112.58,10713.0
2025-02-20 10:00:00,112.04,112.72,112.04,112.31,8409.0,112.04,112.72,112.04,112.31,8409.0
2025-02-20 10:30:00,112.28,112.28,111.71,111.71,3667.0,112.28,112.28,111.71,111.71,3667.0
2025-02-20 11:00:00,111.64,111.65,111.23,111.56,8583.0,111.64,111.65,111.23,111.56,8583.0
2025-02-20 11:30:00,111.44,111.54,111.1,111.19,6901.0,111.44,111.54,111.1,111.19,6901.0
2025-02-20 12:00:00,111.22,111.89,111.22,111.88,4015.0,111.22,111.89,111.22,111.88,4015.0
2025-02-20 12:30:00,112.03,112.24,111.91,111.91,20683.0,112.03,112.24,111.91,111.91,20683.0
2025-02-20 13:00:00,111.75,112.03,111.71,111.72,6520.0,111.75,112.03,111.71,111.72,6520.0
2025-02-20 13:30:00,111.75,112.17,111.74,112.08,4146.0,111.75,112.17,111.74,112.08,4146.0
2025-02-20 14:00:00,112.18,112.51,112.14,112.51,13988.0,112.18,112.51,112.14,112.51,13988.0
2025-02-20 14:30:00,112.48,112.62,112.27,112.48,11948.0,112.48,112.62,112.27,112.48,11948.0
2025-02-20 15:00:00,112.44,112.46,111.34,111.39,28589.0,112.44,112.46,111.34,111.39,28589.0
2025-02-20 15:30:00,111.35,112.35,111.32,112.18,74085.0,111.35,112.35,111.32,112.18,74085.0
2025-02-21 09:30:00,112.19,112.83,111.79,112.73,37740.0,112.19,112.83,111.79,112.73,37740.0
2025-02-21 10:00:00,112.32,112.94,111.71,112.11,26774.0,112.32,112.94,111.71,112.11,26774.0
2025-02-21 10:30:00,112.15,112.47,111.88,112.04,12034.0,112.15,112.47,111.88,112.04,12034.0
2025-02-21 11:00:00,112.21,112.33,112.16,112.23,7372.0,112.21,112.33,112.16,112.23,7372.0
2025-02-21 11:30:00,112.26,112.41,112.08,112.28,16517.0,112.26,112.41,112.08,112.28,16517.0
2025-02-21 12:00:00,112.29,112.43,111.88,112.03,12932.0,112.29,112.43,111.88,112.03,12932.0
2025-02-21 12:30:00,112.07,112.11,111.31,111.42,9314.0,112.07,112.11,111.31,111.42,9314.0
2025-02-21 13:00:00,111.18,111.38,110.89,111.22,7515.0,111.18,111.38,110.89,111.22,7515.0
2025-02-21 13:30:00,111.21,111.22,110.74,110.81,7497.0,111.21,111.22,110.74,110.81,7497.0
2025-02-21 14:00:00,110.88,110.91,110.39,110.5,24707.0,110.88,110.91,110.39,110.5,24707.0
2025-02-21 14:30:00,110.61,110.88,110.38,110.81,11985.0,110.61,110.88,110.38,110.81,11985.0
2025-02-21 15:00:00,110.77,111.78,110.71,111.77,19785.0,110.77,111.78,110.71,111.77,19785.0
2025-02-21 15:30:00,111.73,112.03,111.28,111.41,78140.0,111.73,112.03,111.28,111.41,78140.0
2025-02-24 09:30:00,111.94,111.94,110.84,111.37,11057.0,111.94,111.94,110.84,111.37,11057.0
2025-02-24 10:00:00,111.49,112.95,111.49,112.44,33550.0,111.49,112.95,111.49,112.44,33550.0
2025-02-24 10:30:00,112.39,112.71,112.3,112.71,9019.0,112.39,112.71,112.3,112.71,9019.0
2025-02-24 11:00:00,112.68,113.18,112.61,113.18,3395.0,112.68,113.18,112.61,113.18,3395.0
2025-02-24 11:30:00,113.22,113.39,113.03,113.12,18833.0,113.22,113.39,113.03,113.12,18833.0
2025-02-24 12:00:00,113.12,113.35,113.0,113.23,10147.0,113.12,113.35,113.0,113.23,10147.0
2025-02-24 12:30:00,113.31,113.61,113.21,113.47,8106.0,113.31,113.61,113.21,113.47,8106.0
2025-02-24 13:00:00,113.47,113.56,112.94,113.48,11021.0,113.47,113.56,112.94,113.48,11021.0
2025-02-24 13:30:00,113.48,113.72,113.24,113.26,20313.0,113.48,113.72,113.24,113.26,20313.0
2025-02-24 14:00:00,113.24,113.33,112.62,112.84,18565.0,113.24,113.33,112.62,112.84,18565.0
2025-02-24 14:30:00,112.88,113.16,112.85,112.97,11149.0,112.88,113.16,112.85,112.97,11149.0
2025-02-24 15:00:00,113.02,113.27,112.69,112.9,28718.0,113.02,113.27,112.69,112.9,28718.0
2025-02-24 15:30:00,112.9,113.0,111.7,111.77,54512.0,112.9,113.0,111.7,111.77,54512.0
2025-02-25 09:30:00,111.28,113.71,111.28,113.35,14550.0,111.28,113.71,111.28,113.35,14550.0
2025-02-25 10:00:00,113.24,113.55,112.43,112.71,18562.0,113.24,113.55,112.43,112.71,18562.0
2025-02-25 10:30:00,112.46,113.16,112.45,112.88,16599.0,112.46,113.16,112.45,112.88,16599.0
2025-02-25 11:00:00,112.82,112.82,112.09,112.2,10489.0,112.82,112.82,112.09,112.2,10489.0
2025-02-25 11:30:00,112.2,112.21,111.09,111.26,36781.0,112.2,112.21,111.09,111.26,36781.0
2025-02-25 12:00:00,111.2,111.45,110.74,111.37,35687.0,111.2,111.45,110.74,111.37,35687.0
2025-02-25 12:30:00,111.32,111.53,111.1,111.26,153716.0,111.32,111.53,111.1,111.26,153716.0
2025-02-25 13:00:00,111.26,111.93,111.13,111.14,40865.0,111.26,111.93,111.13,111.14,40865.0
2025-02-25 13:30:00,111.12,111.28,111.02,111.09,9318.0,111.12,111.28,111.02,111.09,9318.0
2025-02-25 14:00:00,111.07,111.07,110.76,110.86,7143.0,111.07,111.07,110.76,110.86,7143.0
2025-02-25 14:30:00,110.86,111.32,110.68,111.12,21965.0,110.86,111.32,110.68,111.12,21965.0
2025-02-25 15:00:00,111.14,111.4,110.85,111.03,27512.0,111.14,111.4,110.85,111.03,27512.0
2025-02-25 15:30:00,111.0,111.11,109.91,110.17,80113.0,111.0,111.11,109.91,110.17,80113.0
2025-02-26 09:30:00,110.44,111.2,109.52,109.53,27999.0,110.44,111.2,109.52,109.53,27999.0
2025-02-26 10:00:00,109.79,110.19,109.68,110.01,12878.0,109.79,110.19,109.68,110.01,12878.0
2025-02-26 10:30:00,109.87,110.4,109.69,109.97,12200.0,109.87,110.4,109.69,109.97,12200.0
2025-02-26 11:00:00,110.04,110.12,109.69,109.9,7948.0,110.04,110.12,109.69,109.9,7948.0
2025-02-26 11:30:00,109.85,109.92,109.2,109.32,19480.0,109.85,109.92,109.2,109.32,19480.0
2025-02-26 12:00:00,109.25,109.36,109.01,109.34,18333.0,109.25,109.36,109.01,109.34,18333.0
2025-02-26 12:30:00,109.36,109.55,109.01,109.09,49104.0,109.36,109.55,109.01,109.09,49104.0
2025-02-26 13:00:00,109.09,109.56,109.02,109.12,24884.0,109.09,109.56,109.02,109.12,24884.0
2025-02-26 13:30:00,109.12,109.45,108.88,109.19,32415.0,109.12,109.45,108.88,109.19,32415.0
2025-02-26 14:00:00,109.3,109.43,109.04,109.3,16326.0,109.3,109.43,109.04,109.3,16326.0
2025-02-26 14:30:00,109.4,109.8,109.29,109.57,11524.0,109.4,109.8,109.29,109.57,11524.0
2025-02-26 15:00:00,109.58,109.9,109.57,109.73,18908.0,109.58,109.9,109.57,109.73,18908.0
2025-02-26 15:30:00,109.69,110.29,109.68,109.92,61242.0,109.69,110.29,109.68,109.92,61242.0
2025-02-27 09:30:00,109.86,109.86,109.06,109.75,13461.0,109.86,109.86,109.06,109.75,13461.0
2025-02-27 10:00:00,109.73,111.02,109.48,110.62,12678.0,109.73,111.02,109.48,110.62,12678.0
2025-02-27 10:30:00,110.6,110.62,109.71,109.89,8255.0,110.6,110.62,109.71,109.89,8255.0
2025-02-27 11:00:00,109.84,110.26,109.78,109.79,10840.0,109.84,110.26,109.78,109.79,10840.0
2025-02-27 11:30:00,109.78,110.02,109.4,109.4,5672.0,109.78,110.02,109.4,109.4,5672.0
2025-02-27 12:00:00,109.41,109.76,108.99,109.76,13071.0,109.41,109.76,108.99,109.76,13071.0
2025-02-27 12:30:00,109.64,109.79,109.17,109.29,4583.0,109.64,109.79,109.17,109.29,4583.0
2025-02-27 13:00:00,109.44,109.85,109.41,109.75,8887.0,109.44,109.85,109.41,109.75,8887.0
2025-02-27 13:30:00,109.75,109.8,109.41,109.41,4439.0,109.75,109.8,109.41,109.41,4439.0
2025-02-27 14:00:00,109.33,109.53,109.1,109.32,14050.0,109.33,109.53,109.1,109.32,14050.0
2025-02-27 14:30:00,109.18,109.29,108.9,109.14,16496.0,109.18,109.29,108.9,109.14,16496.0
2025-02-27 15:00:00,109.13,109.2,108.91,108.94,21421.0,109.13,109.2,108.91,108.94,21421.0
2025-02-27 15:30:00,108.94,108.96,108.12,108.3,52417.0,108.94,108.96,108.12,108.3,52417.0
2025-02-28 09:30:00,107.89,108.35,107.58,107.79,9893.0,107.89,108.35,107.58,107.79,9893.0
2025-02-28 10:00:00,108.12,108.42,107.92,108.37,3745.0,108.12,108.42,107.92,108.37,3745.0
2025-02-28 10:30:00,108.65,108.78,107.96,108.74,6363.0,108.65,108.78,107.96,108.74,6363.0
2025-02-28 11:00:00,108.79,108.88,108.22,108.22,6449.0,108.79,108.88,108.22,108.22,6449.0
2025-02-28 11:30:00,108.14,108.52,108.14,108.14,5653.0,108.14,108.52,108.14,108.14,5653.0
2025-02-28 12:00:00,108.14,108.18,107.94,107.99,3804.0,108.14,108.18,107.94,107.99,3804.0
2025-02-28 12:30:00,107.89,107.89,107.21,107.28,13589.0,107.89,107.89,107.21,107.28,13589.0
2025-02-28 13:00:00,107.22,107.34,106.86,107.04,7226.0,107.22,107.34,106.86,107.04,7226.0
2025-02-28 13:30:00,107.18,107.4,106.81,106.82,5095.0,107.18,107.4,106.81,106.82,5095.0
2025-02-28 14:00:00,106.89,107.07,106.73,107.03,5029.0,106.89,107.07,106.73,107.03,5029.0
2025-02-28 14:30:00,107.06,107.27,106.91,107.19,19199.0,107.06,107.27,106.91,107.19,19199.0
2025-02-28 15:00:00,107.24,107.62,107.11,107.52,21632.0,107.24,107.62,107.11,107.52,21632.0
2025-02-28 15:30:00,107.49,108.09,107.1,108.07,54655.0,107.49,108.09,107.1,108.07,54655.0
2025-03-03 09:30:00,108.96,108.97,108.01,108.57,11332.0,108.96,108.97,108.01,108.57,11332.0
2025-03-03 10:00:00,108.28,109.13,108.0,109.06,12055.0,108.28,109.13,108.0,109.06,12055.0
2025-03-03 10:30:00,109.06,109.06,107.96,108.01,16473.0,109.06,109.06,107.96,108.01,16473.0
2025-03-03 11:00:00,108.11,108.16,107.44,107.44,8129.0,108.11,108.16,107.44,107.44,8129.0
2025-03-03 11:30:00,107.56,107.61,107.27,107.6,3379.0,107.56,107.61,107.27,107.6,3379.0
2025-03-03 12:00:00,107.65,108.15,107.6,107.81,10906.0,107.65,108.15,107.6,107.81,10906.0
2025-03-03 12:30:00,107.82,108.06,107.5,107.63,15509.0,107.82,108.06,107.5,107.63,15509.0
2025-03-03 13:00:00,107.74,107.76,106.97,106.98,11996.0,107.74,107.76,106.97,106.98,11996.0
2025-03-03 13:30:00,107.0,107.48,106.75,107.09,11873.0,107.0,107.48,106.75,107.09,11873.0
2025-03-03 14:00:00,107.09,107.11,106.53,106.62,9007.0,107.09,107.11,106.53,106.62,9007.0
2025-03-03 14:30:00,106.71,106.91,106.31,106.32,12365.0,106.71,106.91,106.31,106.32,12365.0
2025-03-03 15:00:00,106.3,106.3,105.17,105.36,37586.0,106.3,106.3,105.17,105.36,37586.0
2025-03-03 15:30:00,105.36,105.72,105.08,105.6,48115.0,105.36,105.72,105.08,105.6,48115.0
2025-03-04 09:30:00,104.42,106.26,104.42,104.91,36172.0,104.42,106.26,104.42,104.91,36172.0
2025-03-04 10:00:00,104.82,104.91,103.66,104.01,36090.0,104.82,104.91,103.66,104.01,36090.0
2025-03-04 10:30:00,104.23,104.25,103.74,104.0,29292.0,104.23,104.25,103.74,104.0,29292.0
2025-03-04 11:00:00,104.05,104.19,103.4,103.49,38863.0,104.05,104.19,103.4,103.49,38863.0
2025-03-04 11:30:00,103.71,104.67,103.55,104.5,14653.0,103.71,104.67,103.55,104.5,14653.0
2025-03-04 12:00:00,104.49,105.46,104.45,105.4,10249.0,104.49,105.46,104.45,105.4,10249.0
2025-03-04 12:30:00,105.25,105.51,104.96,105.03,7633.0,105.25,105.51,104.96,105.03,7633.0
2025-03-04 13:00:00,104.91,105.86,104.91,105.37,8637.0,104.91,105.86,104.91,105.37,8637.0
2025-03-04 13:30:00,105.51,105.86,105.4,105.67,13658.0,105.51,105.86,105.4,105.67,13658.0
2025-03-04 14:00:00,105.7,105.94,105.51,105.65,11141.0,105.7,105.94,105.51,105.65,11141.0
2025-03-04 14:30:00,105.69,105.94,105.5,105.87,11981.0,105.69,105.94,105.5,105.87,11981.0
2025-03-04 15:00:00,105.8,106.1,105.74,105.86,12727.0,105.8,106.1,105.74,105.86,12727.0
2025-03-04 15:30:00,105.77,105.77,104.33,104.35,57534.0,105.77,105.77,104.33,104.35,57534.0
2025-03-05 09:30:00,105.12,105.47,104.5,104.69,5091.0,105.12,105.47,104.5,104.69,5091.0
2025-03-05 10:00:00,104.88,105.11,104.0,104.27,7062.0,104.88,105.11,104.0,104.27,7062.0
2025-03-05 10:30:00,104.27,105.01,104.2,104.73,10109.0,104.27,105.01,104.2,104.73,10109.0
2025-03-05 11:00:00,104.73,104.97,104.24,104.45,10704.0,104.73,104.97,104.24,104.45,10704.0
2025-03-05 11:30:00,104.22,104.49,103.93,104.49,6945.0,104.22,104.49,103.93,104.49,6945.0
2025-03-05 12:00:00,104.52,104.78,104.42,104.61,14041.0,104.52,104.78,104.42,104.61,14041.0
2025-03-05 12:30:00,104.77,105.12,104.67,105.12,10414.0,104.77,105.12,104.67,105.12,10414.0
2025-03-05 13:00:00,105.26,105.39,104.82,105.05,5114.0,105.26,105.39,104.82,105.05,5114.0
2025-03-05 13:30:00,104.98,105.39,104.76,105.37,9611.0,104.98,105.39,104.76,105.37,9611.0
2025-03-05 14:00:00,105.53,105.9,105.35,105.66,8468.0,105.53,105.9,105.35,105.66,8468.0
2025-03-05 14:30:00,105.64,105.81,105.44,105.64,10365.0,105.64,105.81,105.44,105.64,10365.0
2025-03-05 15:00:00,105.61,106.0,105.4,105.83,17630.0,105.61,106.0,105.4,105.83,17630.0
2025-03-05 15:30:00,105.83,106.02,105.41,105.91,46598.0,105.83,106.02,105.41,105.91,46598.0
2025-03-06 09:30:00,104.69,105.74,104.69,105.1,8876.0,104.69,105.74,104.69,105.1,8876.0
2025-03-06 10:00:00,105.2,105.55,104.97,105.34,7814.0,105.2,105.55,104.97,105.34,7814.0
2025-03-06 10:30:00,105.39,105.78,105.21,105.78,32868.0,105.39,105.78,105.21,105.78,32868.0
2025-03-06 11:00:00,106.03,106.45,105.83,106.26,8742.0,106.03,106.45,105.83,106.26,8742.0
2025-03-06 11:30:00,106.51,106.53,105.5,105.55,10325.0,106.51,106.53,105.5,105.55,10325.0
2025-03-06 12:00:00,105.32,105.32,104.97,105.01,4493.0,105.32,105.32,104.97,105.01,4493.0
2025-03-06 12:30:00,105.1,105.16,104.5,105.0,6536.0,105.1,105.16,104.5,105.0,6536.0
2025-03-06 13:00:00,104.83,105.44,104.8,105.01,8950.0,104.83,105.44,104.8,105.01,8950.0
2025-03-06 13:30:00,104.9,105.23,104.67,104.84,7305.0,104.9,105.23,104.67,104.84,7305.0
2025-03-06 14:00:00,104.89,105.12,104.8,104.97,9929.0,104.89,105.12,104.8,104.97,9929.0
2025-03-06 14:30:00,105.09,106.12,105.0,105.33,12912.0,105.09,106.12,105.0,105.33,12912.0
2025-03-06 15:00:00,105.24,105.98,105.22,105.98,29963.0,105.24,105.98,105.22,105.98,29963.0
2025-03-06 15:30:00,106.03,106.12,105.19,105.84,75547.0,106.03,106.12,105.19,105.84,75547.0
2025-03-07 09:30:00,105.47,106.82,105.47,106.62,24372.0,105.47,106.82,105.47,106.62,24372.0
2025-03-07 10:00:00,106.75,107.0,106.11,106.25,3442.0,106.75,107.0,106.11,106.25,3442.0
2025-03-07 10:30:00,105.99,106.33,105.74,106.03,7037.0,105.99,106.33,105.74,106.03,7037.0
2025-03-07 11:00:00,106.15,106.26,105.77,105.77,1954.0,106.15,106.26,105.77,105.77,1954.0
2025-03-07 11:30:00,105.88,106.01,105.54,106.01,4725.0,105.88,106.01,105.54,106.01,4725.0
2025-03-07 12:00:00,106.19,106.35,105.92,106.35,2263.0,106.19,106.35,105.92,106.35,2263.0
2025-03-07 12:30:00,106.51,107.71,106.51,107.37,10314.0,106.51,107.71,106.51,107.37,10314.0
2025-03-07 13:00:00,107.46,108.01,107.1,107.2,7931.0,107.46,108.01,107.1,107.2,7931.0
2025-03-07 13:30:00,107.22,107.45,106.89,107.31,76414.0,107.22,107.45,106.89,107.31,76414.0
2025-03-07 14:00:00,107.66,108.42,107.59,108.39,6456.0,107.66,108.42,107.59,108.39,6456.0
2025-03-07 14:30:00,108.62,108.76,108.39,108.61,10339.0,108.62,108.76,108.39,108.61,10339.0
2025-03-07 15:00:00,108.54,109.01,108.47,108.89,7889.0,108.54,109.01,108.47,108.89,7889.0
2025-03-07 15:30:00,108.9,109.43,108.57,109.4,57496.0,108.9,109.43,108.57,109.4,57496.0
2025-03-10 09:30:00,108.61,109.59,108.31,109.08,19964.0,108.61,109.59,108.31,109.08,19964.0
2025-03-10 10:00:00,108.99,109.18,108.55,108.74,8430.0,108.99,109.18,108.55,108.74,8430.0
2025-03-10 10:30:00,108.76,109.05,108.38,108.72,22782.0,108.76,109.05,108.38,108.72,22782.0
2025-03-10 11:00:00,108.92,109.08,108.5,108.52,14770.0,108.92,109.08,108.5,108.52,14770.0
2025-03-10 11:30:00,108.52,108.71,107.81,107.95,10273.0,108.52,108.71,107.81,107.95,10273.0
2025-03-10 12:00:00,108.1,108.96,108.0,108.58,45699.0,108.1,108.96,108.0,108.58,45699.0
2025-03-10 12:30:00,108.62,108.91,108.09,108.22,7590.0,108.62,108.91,108.09,108.22,7590.0
2025-03-10 13:00:00,108.29,108.73,108.26,108.26,11470.0,108.29,108.73,108.26,108.26,11470.0
2025-03-10 13:30:00,108.22,108.27,107.83,107.83,2644.0,108.22,108.27,107.83,107.83,2644.0
2025-03-10 14:00:00,107.81,107.81,107.37,107.49,8333.0,107.81,107.81,107.37,107.49,8333.0
2025-03-10 14:30:00,107.56,107.67,107.01,107.04,8861.0,107.56,107.67,107.01,107.04,8861.0
2025-03-10 15:00:00,107.12,108.03,106.94,107.76,10752.0,107.12,108.03,106.94,107.76,10752.0
2025-03-10 15:30:00,107.81,107.96,107.27,107.46,47133.0,107.81,107.96,107.27,107.46,47133.0
2025-03-11 09:30:00,107.44,107.61,106.67,107.01,8816.0,107.44,107.61,106.67,107.01,8816.0
2025-03-11 10:00:00,106.94,107.62,105.69,105.7,4872.0,106.94,107.62,105.69,105.7,4872.0
2025-03-11 10:30:00,105.95,106.07,105.13,105.16,5198.0,105.95,106.07,105.13,105.16,5198.0
2025-03-11 11:00:00,105.04,105.78,104.99,105.05,5530.0,105.04,105.78,104.99,105.05,5530.0
2025-03-11 11:30:00,105.12,105.39,104.8,104.8,6338.0,105.12,105.39,104.8,104.8,6338.0
2025-03-11 12:00:00,104.76,104.82,103.57,103.57,8380.0,104.76,104.82,103.57,103.57,8380.0
2025-03-11 12:30:00,103.64,104.17,103.63,103.81,11526.0,103.64,104.17,103.63,103.81,11526.0
2025-03-11 13:00:00,103.83,103.83,103.49,103.64,7349.0,103.83,103.83,103.49,103.64,7349.0
2025-03-11 13:30:00,103.65,104.54,103.6,104.27,18671.0,103.65,104.54,103.6,104.27,18671.0
2025-03-11 14:00:00,104.37,105.48,104.3,105.25,13240.0,104.37,105.48,104.3,105.25,13240.0
2025-03-11 14:30:00,105.36,106.09,105.04,105.86,15195.0,105.36,106.09,105.04,105.86,15195.0
2025-03-11 15:00:00,105.86,105.98,104.88,105.06,20023.0,105.86,105.98,104.88,105.06,20023.0
2025-03-11 15:30:00,104.99,105.11,104.35,104.58,68157.0,104.99,105.11,104.35,104.58,68157.0
2025-03-12 09:30:00,104.77,105.2,103.65,104.37,9152.0,104.77,105.2,103.65,104.37,9152.0
2025-03-12 10:00:00,104.39,104.8,103.8,104.33,8346.0,104.39,104.8,103.8,104.33,8346.0
2025-03-12 10:30:00,104.32,104.32,103.33,103.55,11244.0,104.32,104.32,103.33,103.55,11244.0
2025-03-12 11:00:00,103.68,104.44,103.28,104.44,5075.0,103.68,104.44,103.28,104.44,5075.0
2025-03-12 11:30:00,104.48,104.55,103.99,104.12,8800.0,104.48,104.55,103.99,104.12,8800.0
2025-03-12 12:00:00,104.11,104.2,103.79,104.0,10842.0,104.11,104.2,103.79,104.0,10842.0
2025-03-12 12:30:00,104.0,104.26,103.64,103.68,11450.0,104.0,104.26,103.64,103.68,11450.0
2025-03-12 13:00:00,103.59,104.1,103.5,104.0,6252.0,103.59,104.1,103.5,104.0,6252.0
2025-03-12 13:30:00,104.12,104.27,103.26,103.27,8354.0,104.12,104.27,103.26,103.27,8354.0
2025-03-12 14:00:00,103.2,103.49,102.96,103.48,12682.0,103.2,103.49,102.96,103.48,12682.0
2025-03-12 14:30:00,103.48,103.77,103.48,103.55,22369.0,103.48,103.77,103.48,103.55,22369.0
2025-03-12 15:00:00,103.55,103.55,102.77,102.86,17188.0,103.55,103.55,102.77,102.86,17188.0
2025-03-12 15:30:00,102.8,102.87,102.21,102.58,82059.0,102.8,102.87,102.21,102.58,82059.0
2025-03-13 09:30:00,102.27,103.0,101.98,102.19,8959.0,102.27,103.0,101.98,102.19,8959.0
2025-03-13 10:00:00,102.05,103.29,102.05,102.57,8741.0,102.05,103.29,102.05,102.57,8741.0
2025-03-13 10:30:00,102.56,102.71,102.03,102.21,13924.0,102.56,102.71,102.03,102.21,13924.0
2025-03-13 11:00:00,102.28,102.4,102.03,102.13,6960.0,102.28,102.4,102.03,102.13,6960.0
2025-03-13 11:30:00,102.21,103.4,102.13,103.06,40094.0,102.21,103.4,102.13,103.06,40094.0
2025-03-13 12:00:00,103.06,103.3,102.7,103.02,12756.0,103.06,103.3,102.7,103.02,12756.0
2025-03-13 12:30:00,102.95,103.48,102.95,103.02,6674.0,102.95,103.48,102.95,103.02,6674.0
2025-03-13 13:00:00,103.06,103.07,102.26,102.33,9914.0,103.06,103.07,102.26,102.33,9914.0
2025-03-13 13:30:00,102.36,102.46,102.08,102.2,18615.0,102.36,102.46,102.08,102.2,18615.0
2025-03-13 14:00:00,102.2,102.86,102.2,102.75,10511.0,102.2,102.86,102.2,102.75,10511.0
2025-03-13 14:30:00,102.62,102.83,102.47,102.53,8782.0,102.62,102.83,102.47,102.53,8782.0
2025-03-13 15:00:00,102.58,102.69,102.1,102.18,20293.0,102.58,102.69,102.1,102.18,20293.0
2025-03-13 15:30:00,102.12,102.36,101.78,101.95,66798.0,102.12,102.36,101.78,101.95,66798.0
2025-03-14 09:30:00,103.33,103.96,102.85,103.63,7043.0,103.33,103.96,102.85,103.63,7043.0
2025-03-14 10:00:00,103.35,103.73,102.8,103.29,6441.0,103.35,103.73,102.8,103.29,6441.0
2025-03-14 10:30:00,103.29,103.59,103.17,103.59,6123.0,103.29,103.59,103.17,103.59,6123.0
2025-03-14 11:00:00,103.62,103.72,103.45,103.45,4795.0,103.62,103.72,103.45,103.45,4795.0
2025-03-14 11:30:00,103.67,104.03,103.57,103.93,7850.0,103.67,104.03,103.57,103.93,7850.0
2025-03-14 12:00:00,104.01,104.02,103.69,103.77,7168.0,104.01,104.02,103.69,103.77,7168.0
2025-03-14 12:30:00,103.68,104.25,103.68,104.25,5538.0,103.68,104.25,103.68,104.25,5538.0
2025-03-14 13:00:00,104.27,104.48,104.2,104.28,8688.0,104.27,104.48,104.2,104.28,8688.0
2025-03-14 13:30:00,104.2,104.4,103.77,103.78,7450.0,104.2,104.4,103.77,103.78,7450.0
2025-03-14 14:00:00,103.91,104.26,103.91,104.13,6801.0,103.91,104.26,103.91,104.13,6801.0
2025-03-14 14:30:00,104.2,104.4,104.16,104.28,7462.0,104.2,104.4,104.16,104.28,7462.0
2025-03-14 15:00:00,104.41,104.8,104.41,104.76,11421.0,104.41,104.8,104.41,104.76,11421.0
2025-03-14 15:30:00,104.77,104.9,104.03,104.72,91935.0,104.77,104.9,104.03,104.72,91935.0
2025-03-17 09:30:00,104.08,106.67,104.08,106.16,13562.0,104.08,106.67,104.08,106.16,13562.0
2025-03-17 10:00:00,106.1,106.13,105.61,105.93,15204.0,106.1,106.13,105.61,105.93,15204.0
2025-03-17 10:30:00,105.75,106.25,105.75,105.88,19567.0,105.75,106.25,105.75,105.88,19567.0
2025-03-17 11:00:00,105.89,106.39,105.88,106.13,9980.0,105.89,106.39,105.88,106.13,9980.0
2025-03-17 11:30:00,105.94,105.94,105.51,105.51,3624.0,105.94,105.94,105.51,105.51,3624.0
2025-03-17 12:00:00,105.51,105.85,105.35,105.48,4861.0,105.51,105.85,105.35,105.48,4861.0
2025-03-17 12:30:00,105.41,105.74,105.37,105.54,13086.0,105.41,105.74,105.37,105.54,13086.0
2025-03-17 13:00:00,105.46,105.74,105.32,105.64,8428.0,105.46,105.74,105.32,105.64,8428.0
2025-03-17 13:30:00,105.65,106.14,105.64,106.07,4895.0,105.65,106.14,105.64,106.07,4895.0
2025-03-17 14:00:00,105.99,106.56,105.99,106.5,7125.0,105.99,106.56,105.99,106.5,7125.0
2025-03-17 14:30:00,106.43,106.46,106.06,106.19,15125.0,106.43,106.46,106.06,106.19,15125.0
2025-03-17 15:00:00,106.16,106.23,105.58,105.59,7767.0,106.16,106.23,105.58,105.59,7767.0
2025-03-17 15:30:00,105.59,105.77,105.32,105.64,43993.0,105.59,105.77,105.32,105.64,43993.0
2025-03-18 09:30:00,105.7,106.03,105.54,106.03,9584.0,105.7,106.03,105.54,106.03,9584.0
2025-03-18 10:00:00,106.06,106.74,106.06,106.74,7846.0,106.06,106.74,106.06,106.74,7846.0
2025-03-18 10:30:00,106.64,107.08,106.32,106.36,8242.0,106.64,107.08,106.32,106.36,8242.0
2025-03-18 11:00:00,106.09,106.54,105.97,106.35,10286.0,106.09,106.54,105.97,106.35,10286.0
2025-03-18 11:30:00,106.37,106.63,106.14,106.15,7861.0,106.37,106.63,106.14,106.15,7861.0
2025-03-18 12:00:00,106.14,106.71,106.14,106.71,4542.0,106.14,106.71,106.14,106.71,4542.0
2025-03-18 12:30:00,106.68,106.9,106.47,106.71,4752.0,106.68,106.9,106.47,106.71,4752.0
2025-03-18 13:00:00,106.58,106.76,106.28,106.71,3776.0,106.58,106.76,106.28,106.71,3776.0
2025-03-18 13:30:00,106.74,107.03,106.52,106.53,3592.0,106.74,107.03,106.52,106.53,3592.0
2025-03-18 14:00:00,106.51,106.93,106.37,106.66,6288.0,106.51,106.93,106.37,106.66,6288.0
2025-03-18 14:30:00,106.76,107.19,106.7,106.93,5989.0,106.76,107.19,106.7,106.93,5989.0
2025-03-18 15:00:00,106.85,107.4,106.77,107.34,10678.0,106.85,107.4,106.77,107.34,10678.0
2025-03-18 15:30:00,107.34,107.67,107.26,107.39,79515.0,107.34,107.67,107.26,107.39,79515.0
2025-03-19 09:30:00,107.5,108.87,107.5,108.38,9464.0,107.5,108.87,107.5,108.38,9464.0
2025-03-19 10:00:00,108.14,108.65,108.03,108.65,6868.0,108.14,108.65,108.03,108.65,6868.0
2025-03-19 10:30:00,108.66,109.1,108.52,108.64,7679.0,108.66,109.1,108.52,108.64,7679.0
2025-03-19 11:00:00,108.63,108.87,108.52,108.55,6052.0,108.63,108.87,108.52,108.55,6052.0
2025-03-19 11:30:00,108.53,108.99,108.53,108.99,4465.0,108.53,108.99,108.53,108.99,4465.0
2025-03-19 12:00:00,108.88,109.41,108.87,109.37,11955.0,108.88,109.41,108.87,109.37,11955.0
2025-03-19 12:30:00,109.37,109.77,109.15,109.26,18976.0,109.37,109.77,109.15,109.26,18976.0
2025-03-19 13:00:00,109.26,109.26,108.61,108.8,7628.0,109.26,109.26,108.61,108.8,7628.0
2025-03-19 13:30:00,108.8,109.16,108.51,108.56,9697.0,108.8,109.16,108.51,108.56,9697.0
2025-03-19 14:00:00,108.53,109.41,108.53,109.28,8595.0,108.53,109.41,108.53,109.28,8595.0
2025-03-19 14:30:00,109.28,109.98,109.16,109.83,18530.0,109.28,109.98,109.16,109.83,18530.0
2025-03-19 15:00:00,109.96,110.15,109.08,109.34,23979.0,109.96,110.15,109.08,109.34,23979.0
2025-03-19 15:30:00,109.26,110.11,108.94,108.95,104652.0,109.26,110.11,108.94,108.95,104652.0
2025-03-20 09:30:00,108.01,108.53,107.84,108.53,5661.0,108.01,108.53,107.84,108.53,5661.0
2025-03-20 10:00:00,108.6,108.6,108.28,108.51,6597.0,108.6,108.6,108.28,108.51,6597.0
2025-03-20 10:30:00,108.21,108.21,107.4,107.64,7908.0,108.21,108.21,107.4,107.64,7908.0
2025-03-20 11:00:00,107.66,107.84,107.5,107.59,4403.0,107.66,107.84,107.5,107.59,4403.0
2025-03-20 11:30:00,107.58,107.64,107.36,107.46,5554.0,107.58,107.64,107.36,107.46,5554.0
2025-03-20 12:00:00,107.45,107.7,106.66,106.66,5370.0,107.45,107.7,106.66,106.66,5370.0
2025-03-20 12:30:00,106.73,106.87,106.33,106.43,6421.0,106.73,106.87,106.33,106.43,6421.0
2025-03-20 13:00:00,106.53,106.78,106.28,106.28,6622.0,106.53,106.78,106.28,106.28,6622.0
2025-03-20 13:30:00,106.29,106.65,106.28,106.33,3551.0,106.29,106.65,106.28,106.33,3551.0
2025-03-20 14:00:00,106.33,106.34,106.04,106.04,9050.0,106.33,106.34,106.04,106.04,9050.0
2025-03-20 14:30:00,106.04,106.16,105.74,105.74,12369.0,106.04,106.16,105.74,105.74,12369.0
2025-03-20 15:00:00,105.73,106.2,105.73,105.78,13888.0,105.73,106.2,105.73,105.78,13888.0
2025-03-20 15:30:00,105.78,106.49,105.77,105.95,57022.0,105.78,106.49,105.77,105.95,57022.0
2025-03-21 09:30:00,104.52,104.95,103.73,104.12,46897.0,104.52,104.95,103.73,104.12,46897.0
2025-03-21 10:00:00,104.01,104.31,103.57,103.88,9918.0,104.01,104.31,103.57,103.88,9918.0
2025-03-21 10:30:00,103.88,104.18,103.86,104.16,6900.0,103.88,104.18,103.86,104.16,6900.0
2025-03-21 11:00:00,104.29,104.43,103.83,103.83,7372.0,104.29,104.43,103.83,103.83,7372.0
2025-03-21 11:30:00,103.97,104.09,103.66,103.84,4841.0,103.97,104.09,103.66,103.84,4841.0
2025-03-21 12:00:00,103.87,104.76,103.7,104.62,11558.0,103.87,104.76,103.7,104.62,11558.0
2025-03-21 12:30:00,104.62,105.31,104.56,105.25,8060.0,104.62,105.31,104.56,105.25,8060.0
2025-03-21 13:00:00,105.2,105.32,105.04,105.08,16350.0,105.2,105.32,105.04,105.08,16350.0
2025-03-21 13:30:00,105.08,105.47,104.93,104.93,12023.0,105.08,105.47,104.93,104.93,12023.0
2025-03-21 14:00:00,105.08,105.38,104.84,105.0,10026.0,105.08,105.38,104.84,105.0,10026.0
2025-03-21 14:30:00,105.0,105.32,104.86,104.9,9778.0,105.0,105.32,104.86,104.9,9778.0
2025-03-21 15:00:00,104.79,104.89,103.85,103.92,56946.0,104.79,104.89,103.85,103.92,56946.0
2025-03-21 15:30:00,103.93,104.41,103.48,104.32,303110.0,103.93,104.41,103.48,104.32,303110.0
2025-03-24 09:30:00,106.17,107.03,105.85,105.97,9312.0,106.17,107.03,105.85,105.97,9312.0
2025-03-24 10:00:00,105.97,106.14,105.55,105.62,8260.0,105.97,106.14,105.55,105.62,8260.0
2025-03-24 10:30:00,105.56,106.23,105.5,105.95,10173.0,105.56,106.23,105.5,105.95,10173.0
2025-03-24 11:00:00,105.93,106.35,105.91,106.03,7210.0,105.93,106.35,105.91,106.03,7210.0
2025-03-24 11:30:00,105.96,106.0,105.67,105.99,6838.0,105.96,106.0,105.67,105.99,6838.0
2025-03-24 12:00:00,106.14,106.8,106.14,106.67,10887.0,106.14,106.8,106.14,106.67,10887.0
2025-03-24 12:30:00,106.58,106.65,106.27,106.59,15231.0,106.58,106.65,106.27,106.59,15231.0
2025-03-24 13:00:00,106.54,106.62,106.26,106.6,8235.0,106.54,106.62,106.26,106.6,8235.0
2025-03-24 13:30:00,106.68,107.27,106.62,107.09,10830.0,106.68,107.27,106.62,107.09,10830.0
2025-03-24 14:00:00,107.12,107.12,106.64,106.78,19738.0,107.12,107.12,106.64,106.78,19738.0
2025-03-24 14:30:00,106.77,107.68,106.69,107.39,17640.0,106.77,107.68,106.69,107.39,17640.0
2025-03-24 15:00:00,107.39,108.01,107.39,107.86,15533.0,107.39,108.01,107.39,107.86,15533.0
2025-03-24 15:30:00,107.86,108.49,107.62,108.36,69776.0,107.86,108.49,107.62,108.36,69776.0
2025-03-25 09:30:00,108.5,109.05,107.7,108.0,7722.0,108.5,109.05,107.7,108.0,7722.0
2025-03-25 10:00:00,107.94,107.94,107.25,107.72,9283.0,107.94,107.94,107.25,107.72,9283.0
2025-03-25 10:30:00,107.71,107.88,107.09,107.29,3106.0,107.71,107.88,107.09,107.29,3106.0
2025-03-25 11:00:00,107.07,107.6,107.07,107.32,2218.0,107.07,107.6,107.07,107.32,2218.0
2025-03-25 11:30:00,107.36,107.73,107.27,107.27,6512.0,107.36,107.73,107.27,107.27,6512.0
2025-03-25 12:00:00,107.42,107.78,107.33,107.69,1680.0,107.42,107.78,107.33,107.69,1680.0
2025-03-25 12:30:00,107.68,107.84,107.68,107.79,3372.0,107.68,107.84,107.68,107.79,3372.0
2025-03-25 13:00:00,107.82,107.99,107.49,107.52,4076.0,107.82,107.99,107.49,107.52,4076.0
2025-03-25 13:30:00,107.54,107.56,107.35,107.38,3086.0,107.54,107.56,107.35,107.38,3086.0
2025-03-25 14:00:00,107.38,107.48,107.27,107.46,4869.0,107.38,107.48,107.27,107.46,4869.0
2025-03-25 14:30:00,107.43,107.7,107.37,107.56,4349.0,107.43,107.7,107.37,107.56,4349.0
2025-03-25 15:00:00,107.61,107.98,107.44,107.44,7623.0,107.61,107.98,107.44,107.44,7623.0
2025-03-25 15:30:00,107.46,107.66,106.77,107.15,33259.0,107.46,107.66,106.77,107.15,33259.0
2025-03-26 09:30:00,107.55,107.93,107.09,107.59,10663.0,107.55,107.93,107.09,107.59,10663.0
2025-03-26 10:00:00,107.59,107.84,107.4,107.4,8403.0,107.59,107.84,107.4,107.4,8403.0
2025-03-26 10:30:00,107.4,107.67,107.36,107.41,5871.0,107.4,107.67,107.36,107.41,5871.0
2025-03-26 11:00:00,107.4,107.57,107.24,107.39,18936.0,107.4,107.57,107.24,107.39,18936.0
2025-03-26 11:30:00,107.57,107.61,107.04,107.04,3600.0,107.57,107.61,107.04,107.04,3600.0
2025-03-26 12:00:00,107.1,107.1,106.86,106.99,15332.0,107.1,107.1,106.86,106.99,15332.0
2025-03-26 12:30:00,107.18,107.41,106.87,106.96,13974.0,107.18,107.41,106.87,106.96,13974.0
2025-03-26 13:00:00,106.9,107.04,106.36,106.36,16219.0,106.9,107.04,106.36,106.36,16219.0
2025-03-26 13:30:00,106.36,106.49,106.18,106.47,4100.0,106.36,106.49,106.18,106.47,4100.0
2025-03-26 14:00:00,106.62,107.08,106.53,107.08,6511.0,106.62,107.08,106.53,107.08,6511.0
2025-03-26 14:30:00,107.08,107.12,106.7,106.75,7444.0,107.08,107.12,106.7,106.75,7444.0
2025-03-26 15:00:00,106.87,107.18,106.58,106.59,18193.0,106.87,107.18,106.58,106.59,18193.0
2025-03-26 15:30:00,106.63,107.07,106.56,106.94,51044.0,106.63,107.07,106.56,106.94,51044.0
2025-03-27 09:30:00,106.07,106.07,104.21,105.3,11711.0,106.07,106.07,104.21,105.3,11711.0
2025-03-27 10:00:00,105.23,105.39,104.86,104.93,7195.0,105.23,105.39,104.86,104.93,7195.0
2025-03-27 10:30:00,104.98,105.14,104.14,104.48,2893.0,104.98,105.14,104.14,104.48,2893.0
2025-03-27 11:00:00,104.53,104.77,104.43,104.46,2225.0,104.53,104.77,104.43,104.46,2225.0
2025-03-27 11:30:00,104.1,104.55,103.7,104.55,15061.0,104.1,104.55,103.7,104.55,15061.0
2025-03-27 12:00:00,104.64,105.05,104.61,104.94,8624.0,104.64,105.05,104.61,104.94,8624.0
2025-03-27 12:30:00,105.05,105.18,104.31,104.31,7457.0,105.05,105.18,104.31,104.31,7457.0
2025-03-27 13:00:00,104.4,105.05,104.39,104.77,9924.0,104.4,105.05,104.39,104.77,9924.0
2025-03-27 13:30:00,104.8,104.81,104.05,104.23,8674.0,104.8,104.81,104.05,104.23,8674.0
2025-03-27 14:00:00,104.21,104.85,104.21,104.65,21438.0,104.21,104.85,104.21,104.65,21438.0
2025-03-27 14:30:00,104.58,104.97,104.58,104.61,20648.0,104.58,104.97,104.58,104.61,20648.0
2025-03-27 15:00:00,104.62,105.73,104.48,105.73,24157.0,104.62,105.73,104.48,105.73,24157.0
2025-03-27 15:30:00,105.69,105.77,105.15,105.37,33287.0,105.69,105.77,105.15,105.37,33287.0
2025-03-28 09:30:00,104.7,104.92,104.36,104.36,3213.0,104.7,104.92,104.36,104.36,3213.0
2025-03-28 10:00:00,103.78,104.62,103.78,104.16,4822.0,103.78,104.62,103.78,104.16,4822.0
2025-03-28 10:30:00,104.27,104.39,103.4,103.67,4079.0,104.27,104.39,103.4,103.67,4079.0
2025-03-28 11:00:00,103.7,103.7,103.37,103.52,2436.0,103.7,103.7,103.37,103.52,2436.0
2025-03-28 11:30:00,103.63,103.84,103.48,103.48,4965.0,103.63,103.84,103.48,103.48,4965.0
2025-03-28 12:00:00,103.46,103.71,103.34,103.37,5412.0,103.46,103.71,103.34,103.37,5412.0
2025-03-28 12:30:00,103.33,103.41,103.2,103.27,4328.0,103.33,103.41,103.2,103.27,4328.0
2025-03-28 13:00:00,103.27,103.28,102.83,102.84,10657.0,103.27,103.28,102.83,102.84,10657.0
2025-03-28 13:30:00,102.89,103.3,102.89,103.3,6276.0,102.89,103.3,102.89,103.3,6276.0
2025-03-28 14:00:00,103.28,103.4,103.16,103.19,8212.0,103.28,103.4,103.16,103.19,8212.0
2025-03-28 14:30:00,103.19,103.4,103.0,103.4,8410.0,103.19,103.4,103.0,103.4,8410.0
2025-03-28 15:00:00,103.42,103.57,103.13,103.19,12546.0,103.42,103.57,103.13,103.19,12546.0
2025-03-28 15:30:00,103.23,103.71,102.86,103.68,55369.0,103.23,103.71,102.86,103.68,55369.0
2025-03-31 09:30:00,102.76,103.18,101.79,103.16,10809.0,102.76,103.18,101.79,103.16,10809.0
2025-03-31 10:00:00,103.01,103.67,102.98,102.98,13332.0,103.01,103.67,102.98,102.98,13332.0
2025-03-31 10:30:00,103.47,104.2,103.28,103.41,6689.0,103.47,104.2,103.28,103.41,6689.0
2025-03-31 11:00:00,103.44,104.04,103.44,103.52,4131.0,103.44,104.04,103.44,103.52,4131.0
2025-03-31 11:30:00,103.58,103.97,103.55,103.82,7519.0,103.58,103.97,103.55,103.82,7519.0
2025-03-31 12:00:00,103.75,104.04,103.21,104.04,30213.0,103.75,104.04,103.21,104.04,30213.0
2025-03-31 12:30:00,103.82,104.1,103.17,103.32,10934.0,103.82,104.1,103.17,103.32,10934.0
2025-03-31 13:00:00,103.36,103.83,103.27,103.54,5942.0,103.36,103.83,103.27,103.54,5942.0
2025-03-31 13:30:00,103.45,103.68,103.22,103.34,14468.0,103.45,103.68,103.22,103.34,14468.0
2025-03-31 14:00:00,103.47,104.06,103.43,103.66,11663.0,103.47,104.06,103.43,103.66,11663.0
2025-03-31 14:30:00,103.72,103.95,103.56,103.9,11506.0,103.72,103.95,103.56,103.9,11506.0
2025-03-31 15:00:00,103.8,104.09,103.6,103.71,16295.0,103.8,104.09,103.6,103.71,16295.0
2025-03-31 15:30:00,103.7,104.34,103.63,103.85,46631.0,103.7,104.34,103.63,103.85,46631.0
2025-04-01 09:30:00,103.71,103.71,102.49,103.26,13682.0,103.71,103.71,102.49,103.26,13682.0
2025-04-01 10:00:00,102.77,103.03,102.38,102.67,2643.0,102.77,103.03,102.38,102.67,2643.0
2025-04-01 10:30:00,102.86,103.51,102.86,103.51,1546.0,102.86,103.51,102.86,103.51,1546.0
2025-04-01 11:00:00,103.66,104.35,103.65,104.35,1946.0,103.66,104.35,103.65,104.35,1946.0
2025-04-01 11:30:00,103.93,104.2,103.88,104.2,2701.0,103.93,104.2,103.88,104.2,2701.0
2025-04-01 12:00:00,104.29,104.36,103.51,103.51,4392.0,104.29,104.36,103.51,103.51,4392.0
2025-04-01 12:30:00,103.36,103.59,103.15,103.59,5448.0,103.36,103.59,103.15,103.59,5448.0
2025-04-01 13:00:00,103.59,103.59,103.09,103.28,3231.0,103.59,103.59,103.09,103.28,3231.0
2025-04-01 13:30:00,103.16,103.41,103.07,103.08,4872.0,103.16,103.41,103.07,103.08,4872.0
2025-04-01 14:00:00,103.06,103.06,102.29,102.39,6154.0,103.06,103.06,102.29,102.39,6154.0
2025-04-01 14:30:00,102.38,102.78,102.36,102.55,7784.0,102.38,102.78,102.36,102.55,7784.0
2025-04-01 15:00:00,102.57,102.74,102.43,102.49,11371.0,102.57,102.74,102.43,102.49,11371.0
2025-04-01 15:30:00,102.48,103.27,102.47,103.21,71095.0,102.48,103.27,102.47,103.21,71095.0
2025-04-02 09:30:00,102.37,103.92,102.17,103.4,10661.0,102.37,103.92,102.17,103.4,10661.0
2025-04-02 10:00:00,103.39,103.84,103.38,103.8,6017.0,103.39,103.84,103.38,103.8,6017.0
2025-04-02 10:30:00,103.66,103.92,103.58,103.92,1546.0,103.66,103.92,103.58,103.92,1546.0
2025-04-02 11:00:00,103.73,103.87,103.29,103.74,2578.0,103.73,103.87,103.29,103.74,2578.0
2025-04-02 11:30:00,103.72,103.89,103.31,103.49,3359.0,103.72,103.89,103.31,103.49,3359.0
2025-04-02 12:00:00,103.5,103.79,103.43,103.69,3043.0,103.5,103.79,103.43,103.69,3043.0
2025-04-02 12:30:00,103.85,104.32,103.81,104.07,5335.0,103.85,104.32,103.81,104.07,5335.0
2025-04-02 13:00:00,104.17,104.53,104.17,104.35,2668.0,104.17,104.53,104.17,104.35,2668.0
2025-04-02 13:30:00,104.15,104.15,103.33,103.6,8752.0,104.15,104.15,103.33,103.6,8752.0
2025-04-02 14:00:00,103.6,103.73,103.28,103.28,7910.0,103.6,103.73,103.28,103.28,7910.0
2025-04-02 14:30:00,103.27,103.98,103.26,103.5,8844.0,103.27,103.98,103.26,103.5,8844.0
2025-04-02 15:00:00,103.51,104.47,103.49,104.38,42633.0,103.51,104.47,103.49,104.38,42633.0
2025-04-02 15:30:00,104.38,105.2,104.35,105.17,72969.0,104.38,105.2,104.35,105.17,72969.0
2025-04-03 09:30:00,101.32,102.54,99.76,99.87,29770.0,101.32,102.54,99.76,99.87,29770.0
2025-04-03 10:00:00,99.28,99.45,98.21,98.51,8079.0,99.28,99.45,98.21,98.51,8079.0
2025-04-03 10:30:00,98.51,98.8,96.91,97.44,37502.0,98.51,98.8,96.91,97.44,37502.0
2025-04-03 11:00:00,97.25,97.94,97.23,97.72,7749.0,97.25,97.94,97.23,97.72,7749.0
2025-04-03 11:30:00,97.69,98.54,97.68,98.23,12073.0,97.69,98.54,97.68,98.23,12073.0
2025-04-03 12:00:00,98.03,98.55,97.83,98.5,3774.0,98.03,98.55,97.83,98.5,3774.0
2025-04-03 12:30:00,98.62,98.72,97.54,97.92,9340.0,98.62,98.72,97.54,97.92,9340.0
2025-04-03 13:00:00,97.42,98.22,97.42,98.06,14563.0,97.42,98.22,97.42,98.06,14563.0
2025-04-03 13:30:00,98.09,98.49,97.29,97.29,10100.0,98.09,98.49,97.29,97.29,10100.0
2025-04-03 14:00:00,97.39,97.7,96.69,97.22,44541.0,97.39,97.7,96.69,97.22,44541.0
2025-04-03 14:30:00,97.25,97.59,96.96,97.21,27122.0,97.25,97.59,96.96,97.21,27122.0
2025-04-03 15:00:00,97.2,97.79,96.31,96.49,36844.0,97.2,97.79,96.31,96.49,36844.0
2025-04-03 15:30:00,96.37,96.74,95.95,96.09,74378.0,96.37,96.74,95.95,96.09,74378.0
2025-04-04 09:30:00,93.3,94.97,91.92,93.13,45733.0,93.3,94.97,91.92,93.13,45733.0
2025-04-04 10:00:00,93.13,93.13,91.19,91.38,21735.0,93.13,93.13,91.19,91.38,21735.0
2025-04-04 10:30:00,91.27,91.79,89.45,90.92,35840.0,91.27,91.79,89.45,90.92,35840.0
2025-04-04 11:00:00,90.71,93.31,90.7,91.85,20107.0,90.71,93.31,90.7,91.85,20107.0
2025-04-04 11:30:00,91.99,92.1,91.02,91.42,27185.0,91.99,92.1,91.02,91.42,27185.0
2025-04-04 12:00:00,91.53,92.21,90.98,91.48,36438.0,91.53,92.21,90.98,91.48,36438.0
2025-04-04 12:30:00,91.29,92.28,91.26,92.01,35150.0,91.29,92.28,91.26,92.01,35150.0
2025-04-04 13:00:00,92.02,92.1,90.81,91.72,15095.0,92.02,92.1,90.81,91.72,15095.0
2025-04-04 13:30:00,91.41,92.48,91.13,92.25,20206.0,91.41,92.48,91.13,92.25,20206.0
2025-04-04 14:00:00,92.44,92.56,91.35,91.47,17872.0,92.44,92.56,91.35,91.47,17872.0
2025-04-04 14:30:00,91.54,91.72,91.01,91.45,18509.0,91.54,91.72,91.01,91.45,18509.0
2025-04-04 15:00:00,91.53,92.61,91.13,92.32,15777.0,91.53,92.61,91.13,92.32,15777.0
2025-04-04 15:30:00,92.32,93.18,92.06,92.34,124899.0,92.32,93.18,92.06,92.34,124899.0
2025-04-07 09:30:00,89.44,90.18,86.5,90.12,22735.0,89.44,90.18,86.5,90.12,22735.0
2025-04-07 10:00:00,89.96,93.73,89.09,89.63,83490.0,89.96,93.73,89.09,89.63,83490.0
2025-04-07 10:30:00,89.28,92.13,88.02,91.14,26121.0,89.28,92.13,88.02,91.14,26121.0
2025-04-07 11:00:00,91.47,92.1,88.64,88.64,12901.0,91.47,92.1,88.64,88.64,12901.0
2025-04-07 11:30:00,88.99,90.58,88.8,89.75,9769.0,88.99,90.58,88.8,89.75,9769.0
2025-04-07 12:00:00,89.44,89.81,88.41,89.52,10151.0,89.44,89.81,88.41,89.52,10151.0
2025-04-07 12:30:00,89.68,89.84,88.44,88.86,15552.0,89.68,89.84,88.44,88.86,15552.0
2025-04-07 13:00:00,89.0,90.89,88.57,90.86,30185.0,89.0,90.89,88.57,90.86,30185.0
2025-04-07 13:30:00,90.75,91.93,90.23,91.63,23292.0,90.75,91.93,90.23,91.63,23292.0
2025-04-07 14:00:00,91.62,91.67,90.09,90.42,26552.0,91.62,91.67,90.09,90.42,26552.0
2025-04-07 14:30:00,90.41,91.54,90.22,90.22,32558.0,90.41,91.54,90.22,90.22,32558.0
2025-04-07 15:00:00,90.54,91.11,89.99,89.99,28176.0,90.54,91.11,89.99,89.99,28176.0
2025-04-07 15:30:00,90.25,90.91,89.51,90.36,100218.0,90.25,90.91,89.51,90.36,100218.0
2025-04-08 09:30:00,92.97,93.68,91.69,93.51,32942.0,92.97,93.68,91.69,93.51,32942.0
2025-04-08 10:00:00,93.25,93.99,93.25,93.85,12774.0,93.25,93.99,93.25,93.85,12774.0
2025-04-08 10:30:00,93.67,94.23,93.5,93.7,41654.0,93.67,94.23,93.5,93.7,41654.0
2025-04-08 11:00:00,93.7,94.55,93.69,94.37,46228.0,93.7,94.55,93.69,94.37,46228.0
2025-04-08 11:30:00,94.37,95.25,93.96,94.45,13781.0,94.37,95.25,93.96,94.45,13781.0
2025-04-08 12:00:00,94.37,94.86,93.89,93.98,92154.0,94.37,94.86,93.89,93.98,92154.0
2025-04-08 12:30:00,94.21,94.31,92.92,92.92,130217.0,94.21,94.31,92.92,92.92,130217.0
2025-04-08 13:00:00,92.72,93.21,92.11,92.11,45718.0,92.72,93.21,92.11,92.11,45718.0
2025-04-08 13:30:00,92.43,93.78,92.18,93.27,80614.0,92.43,93.78,92.18,93.27,80614.0
2025-04-08 14:00:00,93.13,93.4,92.53,92.59,55335.0,93.13,93.4,92.53,92.59,55335.0
2025-04-08 14:30:00,92.78,93.7,92.27,92.27,62486.0,92.78,93.7,92.27,92.27,62486.0
2025-04-08 15:00:00,92.29,92.29,90.37,91.56,146548.0,92.29,92.29,90.37,91.56,146548.0
2025-04-08 15:30:00,91.61,92.24,90.59,92.14,492903.0,91.61,92.24,90.59,92.14,492903.0
2025-04-09 09:30:00,91.54,93.81,90.86,92.55,11239.0,91.54,93.81,90.86,92.55,11239.0
2025-04-09 10:00:00,92.7,93.25,91.73,91.93,36715.0,92.7,93.25,91.73,91.93,36715.0
2025-04-09 10:30:00,91.93,92.99,91.8,92.22,17750.0,91.93,92.99,91.8,92.22,17750.0
2025-04-09 11:00:00,92.32,93.9,92.32,93.21,7400.0,92.32,93.9,92.32,93.21,7400.0
2025-04-09 11:30:00,93.33,93.5,92.4,92.58,8805.0,93.33,93.5,92.4,92.58,8805.0
2025-04-09 12:00:00,92.6,93.71,92.6,93.21,7033.0,92.6,93.71,92.6,93.21,7033.0
2025-04-09 12:30:00,93.16,94.58,93.16,94.2,19232.0,93.16,94.58,93.16,94.2,19232.0
2025-04-09 13:00:00,94.2,99.99,93.72,98.24,106587.0,94.2,99.99,93.72,98.24,106587.0
2025-04-09 13:30:00,97.82,100.12,97.44,99.15,89907.0,97.82,100.12,97.44,99.15,89907.0
2025-04-09 14:00:00,99.15,101.41,98.89,101.41,19936.0,99.15,101.41,98.89,101.41,19936.0
2025-04-09 14:30:00,101.3,101.53,99.2,99.24,19507.0,101.3,101.53,99.2,99.24,19507.0
2025-04-09 15:00:00,99.13,101.13,99.13,100.95,17724.0,99.13,101.13,99.13,100.95,17724.0
2025-04-09 15:30:00,101.07,101.83,100.4,101.02,138466.0,101.07,101.83,100.4,101.02,138466.0
2025-04-10 09:30:00,98.79,99.17,97.55,98.32,16561.0,98.79,99.17,97.55,98.32,16561.0
2025-04-10 10:00:00,98.0,98.82,97.31,98.28,11356.0,98.0,98.82,97.31,98.28,11356.0
2025-04-10 10:30:00,98.47,98.6,97.15,97.34,9761.0,98.47,98.6,97.15,97.34,9761.0
2025-04-10 11:00:00,97.37,97.48,95.93,96.0,24356.0,97.37,97.48,95.93,96.0,24356.0
2025-04-10 11:30:00,96.01,96.34,95.39,95.68,118462.0,96.01,96.34,95.39,95.68,118462.0
2025-04-10 12:00:00,95.86,96.08,94.04,94.7,63129.0,95.86,96.08,94.04,94.7,63129.0
2025-04-10 12:30:00,94.78,96.43,94.67,96.17,19166.0,94.78,96.43,94.67,96.17,19166.0
2025-04-10 13:00:00,96.17,96.68,94.78,95.72,44471.0,96.17,96.68,94.78,95.72,44471.0
2025-04-10 13:30:00,95.74,97.22,95.33,96.83,34179.0,95.74,97.22,95.33,96.83,34179.0
2025-04-10 14:00:00,96.7,97.33,95.81,97.18,90202.0,96.7,97.33,95.81,97.18,90202.0
2025-04-10 14:30:00,96.99,97.51,96.15,96.64,49804.0,96.99,97.51,96.15,96.64,49804.0
2025-04-10 15:00:00,96.61,97.48,96.38,96.44,34354.0,96.61,97.48,96.38,96.44,34354.0
2025-04-10 15:30:00,96.47,97.16,95.94,96.72,177578.0,96.47,97.16,95.94,96.72,177578.0
2025-04-11 09:30:00,96.46,97.17,94.98,97.16,8526.0,96.46,97.17,94.98,97.16,8526.0
2025-04-11 10:00:00,97.16,97.16,95.21,95.42,17103.0,97.16,97.16,95.21,95.42,17103.0
2025-04-11 10:30:00,95.42,96.72,95.42,96.25,10322.0,95.42,96.72,95.42,96.25,10322.0
2025-04-11 11:00:00,96.25,96.66,95.69,96.3,9452.0,96.25,96.66,95.69,96.3,9452.0
2025-04-11 11:30:00,96.48,96.97,96.24,96.84,8709.0,96.48,96.97,96.24,96.84,8709.0
2025-04-11 12:00:00,96.71,97.19,96.42,96.67,11081.0,96.71,97.19,96.42,96.67,11081.0
2025-04-11 12:30:00,96.7,98.32,96.7,97.98,12976.0,96.7,98.32,96.7,97.98,12976.0
2025-04-11 13:00:00,98.0,98.0,96.96,97.04,11564.0,98.0,98.0,96.96,97.04,11564.0
2025-04-11 13:30:00,97.32,98.61,96.93,98.04,22990.0,97.32,98.61,96.93,98.04,22990.0
2025-04-11 14:00:00,98.17,98.28,97.56,97.85,21090.0,98.17,98.28,97.56,97.85,21090.0
2025-04-11 14:30:00,97.85,98.08,97.48,97.66,19186.0,97.85,98.08,97.48,97.66,19186.0
2025-04-11 15:00:00,97.75,98.35,97.75,98.06,20961.0,97.75,98.35,97.75,98.06,20961.0
2025-04-11 15:30:00,97.89,98.4,97.58,97.8,83504.0,97.89,98.4,97.58,97.8,83504.0
2025-04-14 09:30:00,99.87,99.87,98.33,99.02,13022.0,99.87,99.87,98.33,99.02,13022.0
2025-04-14 10:00:00,99.32,99.47,98.61,99.28,8526.0,99.32,99.47,98.61,99.28,8526.0
2025-04-14 10:30:00,99.28,99.28,98.78,99.04,2304.0,99.28,99.28,98.78,99.04,2304.0
2025-04-14 11:00:00,98.76,99.12,98.1,98.69,34947.0,98.76,99.12,98.1,98.69,34947.0
2025-04-14 11:30:00,98.73,99.05,98.43,98.6,57712.0,98.73,99.05,98.43,98.6,57712.0
2025-04-14 12:00:00,98.58,99.63,98.45,99.01,31678.0,98.58,99.63,98.45,99.01,31678.0
2025-04-14 12:30:00,98.84,99.44,98.83,98.94,26538.0,98.84,99.44,98.83,98.94,26538.0
2025-04-14 13:00:00,99.18,99.72,98.95,99.24,14058.0,99.18,99.72,98.95,99.24,14058.0
2025-04-14 13:30:00,99.3,100.0,99.17,99.75,16402.0,99.3,100.0,99.17,99.75,16402.0
2025-04-14 14:00:00,99.76,100.05,99.29,100.02,13447.0,99.76,100.05,99.29,100.02,13447.0
2025-04-14 14:30:00,100.0,100.4,99.98,100.31,5712.0,100.0,100.4,99.98,100.31,5712.0
2025-04-14 15:00:00,100.31,100.71,100.31,100.37,14803.0,100.31,100.71,100.31,100.37,14803.0
2025-04-14 15:30:00,100.43,100.78,100.0,100.01,80914.0,100.43,100.78,100.0,100.01,80914.0
2025-04-15 09:30:00,99.57,101.27,99.3,100.89,7630.0,99.57,101.27,99.3,100.89,7630.0
2025-04-15 10:00:00,100.89,101.42,100.01,100.29,80285.0,100.89,101.42,100.01,100.29,80285.0
2025-04-15 10:30:00,100.29,100.88,100.28,100.77,14171.0,100.29,100.88,100.28,100.77,14171.0
2025-04-15 11:00:00,100.77,101.18,100.73,100.84,19705.0,100.77,101.18,100.73,100.84,19705.0
2025-04-15 11:30:00,100.97,101.27,100.88,101.06,9757.0,100.97,101.27,100.88,101.06,9757.0
2025-04-15 12:00:00,101.07,101.31,100.99,101.09,12932.0,101.07,101.31,100.99,101.09,12932.0
2025-04-15 12:30:00,101.09,101.09,100.62,101.01,27755.0,101.09,101.09,100.62,101.01,27755.0
2025-04-15 13:00:00,100.87,100.97,100.12,100.31,14159.0,100.87,100.97,100.12,100.31,14159.0
2025-04-15 13:30:00,100.46,100.53,99.98,100.42,10742.0,100.46,100.53,99.98,100.42,10742.0
2025-04-15 14:00:00,100.46,100.5,99.66,99.86,8249.0,100.46,100.5,99.66,99.86,8249.0
2025-04-15 14:30:00,99.94,100.76,99.91,100.58,15052.0,99.94,100.76,99.91,100.58,15052.0
2025-04-15 15:00:00,100.58,100.69,100.3,100.55,50813.0,100.58,100.69,100.3,100.55,50813.0
2025-04-15 15:30:00,100.62,100.85,100.4,100.58,147901.0,100.62,100.85,100.4,100.58,147901.0
2025-04-16 09:30:00,100.12,100.69,100.12,100.44,10605.0,100.12,100.69,100.12,100.44,10605.0
2025-04-16 10:00:00,100.15,100.59,99.99,100.31,4168.0,100.15,100.59,99.99,100.31,4168.0
2025-04-16 10:30:00,100.24,100.46,99.87,99.9,8842.0,100.24,100.46,99.87,99.9,8842.0
2025-04-16 11:00:00,100.29,100.94,99.93,100.93,5379.0,100.29,100.94,99.93,100.93,5379.0
2025-04-16 11:30:00,100.94,100.94,100.32,100.41,4650.0,100.94,100.94,100.32,100.41,4650.0
2025-04-16 12:00:00,100.36,100.93,100.35,100.82,7688.0,100.36,100.93,100.35,100.82,7688.0
2025-04-16 12:30:00,100.82,100.82,100.58,100.72,4362.0,100.82,100.82,100.58,100.72,4362.0
2025-04-16 13:00:00,100.62,100.84,100.61,100.68,2352.0,100.62,100.84,100.61,100.68,2352.0
2025-04-16 13:30:00,100.6,100.73,99.46,99.49,69736.0,100.6,100.73,99.46,99.49,69736.0
2025-04-16 14:00:00,99.62,100.02,99.46,99.99,19955.0,99.62,100.02,99.46,99.99,19955.0
2025-04-16 14:30:00,100.05,100.05,99.28,99.35,62174.0,100.05,100.05,99.28,99.35,62174.0
2025-04-16 15:00:00,99.35,99.46,99.1,99.34,46743.0,99.35,99.46,99.1,99.34,46743.0
2025-04-16 15:30:00,99.4,100.83,99.4,100.49,140505.0,99.4,100.83,99.4,100.49,140505.0
2025-04-17 09:30:00,100.26,101.5,100.26,100.64,7465.0,100.26,101.5,100.26,100.64,7465.0
2025-04-17 10:00:00,100.83,100.83,100.43,100.7,1648.0,100.83,100.83,100.43,100.7,1648.0
2025-04-17 10:30:00,100.59,101.4,100.33,101.11,20275.0,100.59,101.4,100.33,101.11,20275.0
2025-04-17 11:00:00,101.18,101.47,101.18,101.3,10599.0,101.18,101.47,101.18,101.3,10599.0
2025-04-17 11:30:00,101.55,101.73,101.13,101.14,6867.0,101.55,101.73,101.13,101.14,6867.0
2025-04-17 12:00:00,101.32,101.82,101.24,101.82,13102.0,101.32,101.82,101.24,101.82,13102.0
2025-04-17 12:30:00,101.75,102.08,101.18,101.98,9202.0,101.75,102.08,101.18,101.98,9202.0
2025-04-17 13:00:00,101.92,102.08,101.24,101.24,6219.0,101.92,102.08,101.24,101.24,6219.0
2025-04-17 13:30:00,101.54,102.03,101.36,101.42,16878.0,101.54,102.03,101.36,101.42,16878.0
2025-04-17 14:00:00,101.42,102.1,101.4,101.93,29694.0,101.42,102.1,101.4,101.93,29694.0
2025-04-17 14:30:00,102.01,102.18,101.55,101.55,38231.0,102.01,102.18,101.55,101.55,38231.0
2025-04-17 15:00:00,101.67,102.08,101.49,101.98,21691.0,101.67,102.08,101.49,101.98,21691.0
2025-04-17 15:30:00,101.96,102.3,101.77,102.09,61368.0,101.96,102.3,101.77,102.09,61368.0
2025-04-21 09:30:00,100.84,101.81,100.84,101.76,4053.0,100.84,101.81,100.84,101.76,4053.0
2025-04-21 10:00:00,101.82,102.08,101.49,101.96,6989.0,101.82,102.08,101.49,101.96,6989.0
2025-04-21 10:30:00,101.9,101.9,101.39,101.42,1063.0,101.9,101.9,101.39,101.42,1063.0
2025-04-21 11:00:00,101.43,101.65,101.35,101.39,7089.0,101.43,101.65,101.35,101.39,7089.0
2025-04-21 11:30:00,101.39,101.58,101.22,101.41,5420.0,101.39,101.58,101.22,101.41,5420.0
2025-04-21 12:00:00,101.52,102.09,101.46,101.84,15335.0,101.52,102.09,101.46,101.84,15335.0
2025-04-21 12:30:00,101.86,101.89,100.71,100.9,41572.0,101.86,101.89,100.71,100.9,41572.0
2025-04-21 13:00:00,100.75,101.36,100.74,101.28,10635.0,100.75,101.36,100.74,101.28,10635.0
2025-04-21 13:30:00,101.28,101.82,101.14,101.63,16975.0,101.28,101.82,101.14,101.63,16975.0
2025-04-21 14:00:00,101.74,101.74,101.3,101.62,15670.0,101.74,101.74,101.3,101.62,15670.0
2025-04-21 14:30:00,101.66,102.0,101.54,101.99,29908.0,101.66,102.0,101.54,101.99,29908.0
2025-04-21 15:00:00,101.84,102.23,101.63,101.71,23536.0,101.84,102.23,101.63,101.71,23536.0
2025-04-21 15:30:00,101.78,102.62,101.25,102.19,160202.0,101.78,102.62,101.25,102.19,160202.0
2025-04-22 09:30:00,103.46,103.79,102.82,103.32,7198.0,103.46,103.79,102.82,103.32,7198.0
2025-04-22 10:00:00,103.35,103.56,102.8,102.83,9815.0,103.35,103.56,102.8,102.83,9815.0
2025-04-22 10:30:00,102.86,102.92,102.17,102.34,7631.0,102.86,102.92,102.17,102.34,7631.0
2025-04-22 11:00:00,102.34,103.39,102.34,103.22,36850.0,102.34,103.39,102.34,103.22,36850.0
2025-04-22 11:30:00,103.26,103.7,102.68,103.7,61493.0,103.26,103.7,102.68,103.7,61493.0
2025-04-22 12:00:00,103.8,104.42,103.8,104.31,5013.0,103.8,104.42,103.8,104.31,5013.0
2025-04-22 12:30:00,104.23,104.6,104.09,104.29,23955.0,104.23,104.6,104.09,104.29,23955.0
2025-04-22 13:00:00,104.38,104.57,103.42,103.56,17293.0,104.38,104.57,103.42,103.56,17293.0
2025-04-22 13:30:00,103.46,103.88,103.37,103.54,7170.0,103.46,103.88,103.37,103.54,7170.0
2025-04-22 14:00:00,103.62,104.35,103.62,104.35,11984.0,103.62,104.35,103.62,104.35,11984.0
2025-04-22 14:30:00,104.35,105.0,104.29,105.0,17355.0,104.35,105.0,104.29,105.0,17355.0
2025-04-22 15:00:00,104.95,105.06,104.3,104.39,29928.0,104.95,105.06,104.3,104.39,29928.0
2025-04-22 15:30:00,104.49,105.17,104.35,104.75,124993.0,104.49,105.17,104.35,104.75,124993.0
2025-04-23 09:30:00,107.21,109.39,107.13,108.8,27902.0,107.21,109.39,107.13,108.8,27902.0
2025-04-23 10:00:00,108.84,109.29,107.81,108.16,9118.0,108.84,109.29,107.81,108.16,9118.0
2025-04-23 10:30:00,108.16,108.38,106.86,106.86,28410.0,108.16,108.38,106.86,106.86,28410.0
2025-04-23 11:00:00,107.08,107.53,106.61,107.2,57925.0,107.08,107.53,106.61,107.2,57925.0
2025-04-23 11:30:00,107.15,107.48,106.8,107.36,16408.0,107.15,107.48,106.8,107.36,16408.0
2025-04-23 12:00:00,107.21,107.62,107.1,107.62,17766.0,107.21,107.62,107.1,107.62,17766.0
2025-04-23 12:30:00,107.68,108.21,107.47,108.21,18657.0,107.68,108.21,107.47,108.21,18657.0
2025-04-23 13:00:00,108.02,108.75,107.86,108.43,21572.0,108.02,108.75,107.86,108.43,21572.0
2025-04-23 13:30:00,108.42,108.45,107.84,108.33,24713.0,108.42,108.45,107.84,108.33,24713.0
2025-04-23 14:00:00,108.33,108.45,107.96,107.99,28581.0,108.33,108.45,107.96,107.99,28581.0
2025-04-23 14:30:00,107.95,108.25,107.6,108.08,42373.0,107.95,108.25,107.6,108.08,42373.0
2025-04-23 15:00:00,108.01,108.2,107.4,107.51,40526.0,108.01,108.2,107.4,107.51,40526.0
2025-04-23 15:30:00,107.59,108.42,107.21,107.84,128201.0,107.59,108.42,107.21,107.84,128201.0
2025-04-24 09:30:00,108.43,109.85,107.93,109.36,5657.0,108.43,109.85,107.93,109.36,5657.0
2025-04-24 10:00:00,109.57,110.2,109.28,110.04,6642.0,109.57,110.2,109.28,110.04,6642.0
2025-04-24 10:30:00,110.04,110.46,109.91,109.97,10882.0,110.04,110.46,109.91,109.97,10882.0
2025-04-24 11:00:00,110.31,110.89,110.23,110.49,13620.0,110.31,110.89,110.23,110.49,13620.0
2025-04-24 11:30:00,110.38,111.07,110.23,110.54,12882.0,110.38,111.07,110.23,110.54,12882.0
2025-04-24 12:00:00,110.65,110.88,110.44,110.82,9271.0,110.65,110.88,110.44,110.82,9271.0
2025-04-24 12:30:00,110.83,111.17,110.45,110.76,27944.0,110.83,111.17,110.45,110.76,27944.0
2025-04-24 13:00:00,110.7,110.98,110.39,110.54,13976.0,110.7,110.98,110.39,110.54,13976.0
2025-04-24 13:30:00,110.65,110.75,110.45,110.64,12037.0,110.65,110.75,110.45,110.64,12037.0
2025-04-24 14:00:00,110.69,110.93,110.57,110.59,8636.0,110.69,110.93,110.57,110.59,8636.0
2025-04-24 14:30:00,110.59,111.51,110.59,111.47,18227.0,110.59,111.51,110.59,111.47,18227.0
2025-04-24 15:00:00,111.47,111.47,110.45,110.55,19031.0,111.47,111.47,110.45,110.55,19031.0
2025-04-24 15:30:00,110.57,112.14,110.45,112.04,85438.0,110.57,112.14,110.45,112.04,85438.0
2025-04-25 09:30:00,111.98,111.99,111.08,111.09,25341.0,111.98,111.99,111.08,111.09,25341.0
2025-04-25 10:00:00,111.27,111.5,110.12,110.12,11780.0,111.27,111.5,110.12,110.12,11780.0
2025-04-25 10:30:00,109.98,110.68,109.95,110.58,5648.0,109.98,110.68,109.95,110.58,5648.0
2025-04-25 11:00:00,110.53,110.55,110.11,110.11,4916.0,110.53,110.55,110.11,110.11,4916.0
2025-04-25 11:30:00,110.15,110.53,110.04,110.42,5079.0,110.15,110.53,110.04,110.42,5079.0
2025-04-25 12:00:00,110.56,111.05,110.42,110.62,25964.0,110.56,111.05,110.42,110.62,25964.0
2025-04-25 12:30:00,110.65,111.08,110.54,110.69,30532.0,110.65,111.08,110.54,110.69,30532.0
2025-04-25 13:00:00,110.62,111.2,110.6,111.02,25230.0,110.62,111.2,110.6,111.02,25230.0
2025-04-25 13:30:00,111.03,111.24,110.27,110.45,17001.0,111.03,111.24,110.27,110.45,17001.0
2025-04-25 14:00:00,110.63,110.86,110.53,110.82,9419.0,110.63,110.86,110.53,110.82,9419.0
2025-04-25 14:30:00,110.97,111.81,110.83,111.67,53093.0,110.97,111.81,110.83,111.67,53093.0
2025-04-25 15:00:00,111.68,111.81,111.28,111.45,15337.0,111.68,111.81,111.28,111.45,15337.0
2025-04-25 15:30:00,111.45,112.07,111.19,111.66,137564.0,111.45,112.07,111.19,111.66,137564.0
2025-04-28 09:30:00,111.49,113.78,111.49,113.34,24004.0,111.49,113.78,111.49,113.34,24004.0
2025-04-28 10:00:00,113.34,113.79,113.06,113.11,21198.0,113.34,113.79,113.06,113.11,21198.0
2025-04-28 10:30:00,113.21,113.28,112.39,112.41,16535.0,113.21,113.28,112.39,112.41,16535.0
2025-04-28 11:00:00,112.55,112.78,111.87,111.95,18171.0,112.55,112.78,111.87,111.95,18171.0
2025-04-28 11:30:00,111.96,112.7,111.95,112.24,38472.0,111.96,112.7,111.95,112.24,38472.0
2025-04-28 12:00:00,112.23,112.24,111.36,111.38,18187.0,112.23,112.24,111.36,111.38,18187.0
2025-04-28 12:30:00,111.5,112.18,111.49,111.75,12328.0,111.5,112.18,111.49,111.75,12328.0
2025-04-28 13:00:00,111.82,111.83,111.34,111.77,18322.0,111.82,111.83,111.34,111.77,18322.0
2025-04-28 13:30:00,111.69,111.94,111.54,111.84,16161.0,111.69,111.94,111.54,111.84,16161.0
2025-04-28 14:00:00,111.78,112.28,111.77,112.19,12537.0,111.78,112.28,111.77,112.19,12537.0
2025-04-28 14:30:00,112.19,112.47,112.1,112.25,21586.0,112.19,112.47,112.1,112.25,21586.0
2025-04-28 15:00:00,112.25,112.59,112.21,112.4,25208.0,112.25,112.59,112.21,112.4,25208.0
2025-04-28 15:30:00,112.43,113.43,112.06,113.0,120077.0,112.43,113.43,112.06,113.0,120077.0
2025-04-29 09:30:00,112.52,112.98,111.8,112.96,7102.0,112.52,112.98,111.8,112.96,7102.0
2025-04-29 10:00:00,112.78,112.87,111.32,111.36,8567.0,112.78,112.87,111.32,111.36,8567.0
2025-04-29 10:30:00,111.4,112.17,111.37,112.11,40447.0,111.4,112.17,111.37,112.11,40447.0
2025-04-29 11:00:00,112.08,112.24,111.1,111.42,9617.0,112.08,112.24,111.1,111.42,9617.0
2025-04-29 11:30:00,111.46,111.75,111.13,111.55,10683.0,111.46,111.75,111.13,111.55,10683.0
2025-04-29 12:00:00,111.86,112.24,111.8,111.84,3802.0,111.86,112.24,111.8,111.84,3802.0
2025-04-29 12:30:00,111.88,112.1,111.1,111.35,5763.0,111.88,112.1,111.1,111.35,5763.0
2025-04-29 13:00:00,111.33,111.55,111.16,111.45,7961.0,111.33,111.55,111.16,111.45,7961.0
2025-04-29 13:30:00,111.44,112.23,111.44,112.16,12602.0,111.44,112.23,111.44,112.16,12602.0
2025-04-29 14:00:00,112.21,112.32,111.82,111.95,7637.0,112.21,112.32,111.82,111.95,7637.0
2025-04-29 14:30:00,111.97,112.05,111.79,111.83,17161.0,111.97,112.05,111.79,111.83,17161.0
2025-04-29 15:00:00,111.84,111.98,111.37,111.44,42185.0,111.84,111.98,111.37,111.44,42185.0
2025-04-29 15:30:00,111.45,111.83,111.31,111.42,69852.0,111.45,111.83,111.31,111.42,69852.0
2025-04-30 09:30:00,109.8,110.1,107.55,109.15,62971.0,109.8,110.1,107.55,109.15,62971.0
2025-04-30 10:00:00,109.15,109.64,108.77,109.57,43893.0,109.15,109.64,108.77,109.57,43893.0
2025-04-30 10:30:00,109.56,110.0,108.97,108.98,110215.0,109.56,110.0,108.97,108.98,110215.0
2025-04-30 11:00:00,109.12,110.1,108.97,109.72,75610.0,109.12,110.1,108.97,109.72,75610.0
2025-04-30 11:30:00,109.62,110.06,109.22,109.83,32863.0,109.62,110.06,109.22,109.83,32863.0
2025-04-30 12:00:00,109.89,110.11,108.95,109.11,165170.0,109.89,110.11,108.95,109.11,165170.0
2025-04-30 12:30:00,108.96,109.58,108.63,109.05,119364.0,108.96,109.58,108.63,109.05,119364.0
2025-04-30 13:00:00,109.05,110.09,109.04,110.07,114755.0,109.05,110.09,109.04,110.07,114755.0
2025-04-30 13:30:00,109.92,110.16,109.08,109.08,51140.0,109.92,110.16,109.08,109.08,51140.0
2025-04-30 14:00:00,109.08,110.08,109.07,110.0,97887.0,109.08,110.08,109.07,110.0,97887.0
2025-04-30 14:30:00,110.17,110.62,109.79,110.5,51544.0,110.17,110.62,109.79,110.5,51544.0
2025-04-30 15:00:00,110.52,110.84,110.34,110.65,105217.0,110.52,110.84,110.34,110.65,105217.0
2025-04-30 15:30:00,110.65,111.68,110.17,111.26,190285.0,110.65,111.68,110.17,111.26,190285.0
2025-05-01 09:30:00,117.47,117.47,111.81,112.28,44601.0,117.47,117.47,111.81,112.28,44601.0
2025-05-01 10:00:00,112.41,113.98,111.84,112.92,29140.0,112.41,113.98,111.84,112.92,29140.0
2025-05-01 10:30:00,113.04,113.2,111.99,112.4,24006.0,113.04,113.2,111.99,112.4,24006.0
2025-05-01 11:00:00,112.27,113.66,112.27,113.35,25801.0,112.27,113.66,112.27,113.35,25801.0
2025-05-01 11:30:00,113.48,113.63,112.97,112.98,20553.0,113.48,113.63,112.97,112.98,20553.0
2025-05-01 12:00:00,113.1,113.1,112.17,113.1,27426.0,113.1,113.1,112.17,113.1,27426.0
2025-05-01 12:30:00,112.9,113.49,112.8,113.03,22309.0,112.9,113.49,112.8,113.03,22309.0
2025-05-01 13:00:00,113.04,113.41,112.57,112.64,16003.0,113.04,113.41,112.57,112.64,16003.0
2025-05-01 13:30:00,112.68,113.07,112.07,112.66,48643.0,112.68,113.07,112.07,112.66,48643.0
2025-05-01 14:00:00,112.7,113.34,112.56,112.71,53102.0,112.7,113.34,112.56,112.71,53102.0
2025-05-01 14:30:00,112.67,112.89,112.36,112.6,35480.0,112.67,112.89,112.36,112.6,35480.0
2025-05-01 15:00:00,112.59,113.34,112.22,113.29,59000.0,112.59,113.34,112.22,113.29,59000.0
2025-05-01 15:30:00,113.31,113.88,112.82,113.07,200611.0,113.31,113.88,112.82,113.07,200611.0
2025-05-02 09:30:00,114.71,116.38,114.71,115.24,19164.0,114.71,116.38,114.71,115.24,19164.0
2025-05-02 10:00:00,115.24,116.2,115.22,115.43,28198.0,115.24,116.2,115.22,115.43,28198.0
2025-05-02 10:30:00,115.57,116.5,115.37,116.5,14166.0,115.57,116.5,115.37,116.5,14166.0
2025-05-02 11:00:00,116.51,116.58,115.77,115.78,14423.0,116.51,116.58,115.77,115.78,14423.0
2025-05-02 11:30:00,115.82,116.09,115.67,116.07,12168.0,115.82,116.09,115.67,116.07,12168.0
2025-05-02 12:00:00,116.0,116.89,115.92,116.69,14764.0,116.0,116.89,115.92,116.69,14764.0
2025-05-02 12:30:00,116.56,116.56,116.02,116.05,4766.0,116.56,116.56,116.02,116.05,4766.0
2025-05-02 13:00:00,116.04,116.45,115.98,115.99,15095.0,116.04,116.45,115.98,115.99,15095.0
2025-05-02 13:30:00,116.04,116.25,115.63,115.64,20231.0,116.04,116.25,115.63,115.64,20231.0
2025-05-02 14:00:00,115.64,116.13,115.63,115.98,13760.0,115.64,116.13,115.63,115.98,13760.0
2025-05-02 14:30:00,116.06,116.34,115.87,116.1,11704.0,116.06,116.34,115.87,116.1,11704.0
2025-05-02 15:00:00,116.09,116.27,115.82,116.23,16940.0,116.09,116.27,115.82,116.23,16940.0
2025-05-02 15:30:00,116.19,116.2,115.15,115.16,106016.0,116.19,116.2,115.15,115.16,106016.0
2025-05-05 09:30:00,114.53,116.61,114.16,116.19,17827.0,114.53,116.61,114.16,116.19,17827.0
2025-05-05 10:00:00,116.6,116.93,116.29,116.39,17181.0,116.6,116.93,116.29,116.39,17181.0
2025-05-05 10:30:00,116.46,116.79,116.01,116.33,9726.0,116.46,116.79,116.01,116.33,9726.0
2025-05-05 11:00:00,116.58,117.04,116.46,116.84,7595.0,116.58,117.04,116.46,116.84,7595.0
2025-05-05 11:30:00,116.84,117.06,116.27,116.98,36561.0,116.84,117.06,116.27,116.98,36561.0
2025-05-05 12:00:00,117.01,117.05,116.73,116.79,11502.0,117.01,117.05,116.73,116.79,11502.0
2025-05-05 12:30:00,116.79,117.28,116.68,117.12,7526.0,116.79,117.28,116.68,117.12,7526.0
2025-05-05 13:00:00,117.05,117.44,117.02,117.29,7682.0,117.05,117.44,117.02,117.29,7682.0
2025-05-05 13:30:00,117.38,117.91,117.29,117.65,10370.0,117.38,117.91,117.29,117.65,10370.0
2025-05-05 14:00:00,117.65,117.79,117.57,117.65,9463.0,117.65,117.79,117.57,117.65,9463.0
2025-05-05 14:30:00,117.64,117.98,117.64,117.7,21190.0,117.64,117.98,117.64,117.7,21190.0
2025-05-05 15:00:00,117.69,117.7,117.0,117.16,26913.0,117.69,117.7,117.0,117.16,26913.0
2025-05-05 15:30:00,117.19,117.22,116.4,116.57,106819.0,117.19,117.22,116.4,116.57,106819.0
2025-05-06 09:30:00,115.33,115.86,114.99,115.42,28224.0,115.33,115.86,114.99,115.42,28224.0
2025-05-06 10:00:00,115.87,116.64,115.37,116.11,9675.0,115.87,116.64,115.37,116.11,9675.0
2025-05-06 10:30:00,116.12,116.22,115.82,115.82,6000.0,116.12,116.22,115.82,115.82,6000.0
2025-05-06 11:00:00,115.98,116.64,115.98,116.58,6326.0,115.98,116.64,115.98,116.58,6326.0
2025-05-06 11:30:00,116.67,116.78,116.23,116.23,8515.0,116.67,116.78,116.23,116.23,8515.0
2025-05-06 12:00:00,116.24,116.68,116.19,116.43,6985.0,116.24,116.68,116.19,116.43,6985.0
2025-05-06 12:30:00,116.43,116.56,115.6,115.61,13963.0,116.43,116.56,115.6,115.61,13963.0
2025-05-06 13:00:00,115.74,116.03,115.7,115.75,7962.0,115.74,116.03,115.7,115.75,7962.0
2025-05-06 13:30:00,115.75,115.83,115.49,115.51,26510.0,115.75,115.83,115.49,115.51,26510.0
2025-05-06 14:00:00,115.48,116.01,115.48,115.89,20212.0,115.48,116.01,115.48,115.89,20212.0
2025-05-06 14:30:00,115.88,116.09,115.87,116.06,8501.0,115.88,116.09,115.87,116.06,8501.0
2025-05-06 15:00:00,116.09,116.33,115.8,116.05,15343.0,116.09,116.33,115.8,116.05,15343.0
2025-05-06 15:30:00,116.05,116.2,115.01,115.09,67286.0,116.05,116.2,115.01,115.09,67286.0
2025-05-07 09:30:00,115.48,115.48,114.61,114.71,16587.0,115.48,115.48,114.61,114.71,16587.0
2025-05-07 10:00:00,114.97,115.1,114.6,115.02,10398.0,114.97,115.1,114.6,115.02,10398.0
2025-05-07 10:30:00,115.13,115.23,114.44,114.62,13357.0,115.13,115.23,114.44,114.62,13357.0
2025-05-07 11:00:00,114.59,115.2,114.58,115.15,7937.0,114.59,115.2,114.58,115.15,7937.0
2025-05-07 11:30:00,115.16,115.51,115.16,115.37,7048.0,115.16,115.51,115.16,115.37,7048.0
2025-05-07 12:00:00,115.39,115.61,115.34,115.38,7684.0,115.39,115.61,115.34,115.38,7684.0
2025-05-07 12:30:00,115.36,116.02,115.34,116.02,4613.0,115.36,116.02,115.34,116.02,4613.0
2025-05-07 13:00:00,115.95,116.13,115.79,115.8,6632.0,115.95,116.13,115.79,115.8,6632.0
2025-05-07 13:30:00,115.74,115.74,115.06,115.07,3862.0,115.74,115.74,115.06,115.07,3862.0
2025-05-07 14:00:00,115.21,115.66,114.64,115.03,11402.0,115.21,115.66,114.64,115.03,11402.0
2025-05-07 14:30:00,115.04,116.16,114.9,116.15,65886.0,115.04,116.16,114.9,116.15,65886.0
2025-05-07 15:00:00,116.03,116.09,115.33,115.39,13127.0,116.03,116.09,115.33,115.39,13127.0
2025-05-07 15:30:00,115.4,116.03,114.99,115.47,89917.0,115.4,116.03,114.99,115.47,89917.0
2025-05-08 09:30:00,116.54,117.04,116.2,117.04,25370.0,116.54,117.04,116.2,117.04,25370.0
2025-05-08 10:00:00,117.06,117.06,116.36,116.86,14598.0,117.06,117.06,116.36,116.86,14598.0
2025-05-08 10:30:00,116.87,117.29,116.72,116.87,6116.0,116.87,117.29,116.72,116.87,6116.0
2025-05-08 11:00:00,116.9,118.08,116.9,117.81,4846.0,116.9,118.08,116.9,117.81,4846.0
2025-05-08 11:30:00,117.78,118.6,117.71,118.31,14796.0,117.78,118.6,117.71,118.31,14796.0
2025-05-08 12:00:00,118.28,118.83,118.06,118.83,2852.0,118.28,118.83,118.06,118.83,2852.0
2025-05-08 12:30:00,118.64,119.46,118.63,119.28,8125.0,118.64,119.46,118.63,119.28,8125.0
2025-05-08 13:00:00,119.03,119.28,118.7,118.94,7139.0,119.03,119.28,118.7,118.94,7139.0
2025-05-08 13:30:00,118.64,118.64,118.42,118.48,3245.0,118.64,118.64,118.42,118.48,3245.0
2025-05-08 14:00:00,118.47,118.83,118.45,118.72,3508.0,118.47,118.83,118.45,118.72,3508.0
2025-05-08 14:30:00,118.83,119.05,118.72,118.83,7852.0,118.83,119.05,118.72,118.83,7852.0
2025-05-08 15:00:00,118.8,119.31,118.77,119.14,12847.0,118.8,119.31,118.77,119.14,12847.0
2025-05-08 15:30:00,119.23,119.37,118.33,118.42,46096.0,119.23,119.37,118.33,118.42,46096.0
2025-05-09 09:30:00,119.08,119.39,118.25,118.75,21142.0,119.08,119.39,118.25,118.75,21142.0
2025-05-09 10:00:00,118.89,118.91,117.49,117.72,25327.0,118.89,118.91,117.49,117.72,25327.0
2025-05-09 10:30:00,117.64,118.68,117.64,118.53,8585.0,117.64,118.68,117.64,118.53,8585.0
2025-05-09 11:00:00,118.51,118.77,118.21,118.27,6282.0,118.51,118.77,118.21,118.27,6282.0
2025-05-09 11:30:00,118.38,118.53,118.15,118.36,5304.0,118.38,118.53,118.15,118.36,5304.0
2025-05-09 12:00:00,118.38,118.41,117.87,118.24,7530.0,118.38,118.41,117.87,118.24,7530.0
2025-05-09 12:30:00,118.3,118.39,117.93,117.98,4981.0,118.3,118.39,117.93,117.98,4981.0
2025-05-09 13:00:00,118.03,118.32,118.0,118.29,1265.0,118.03,118.32,118.0,118.29,1265.0
2025-05-09 13:30:00,118.4,118.52,118.2,118.46,9817.0,118.4,118.52,118.2,118.46,9817.0
2025-05-09 14:00:00,118.42,118.44,118.2,118.2,4621.0,118.42,118.44,118.2,118.2,4621.0
2025-05-09 14:30:00,118.21,118.44,118.18,118.18,12669.0,118.21,118.44,118.18,118.18,12669.0
2025-05-09 15:00:00,118.42,118.73,118.41,118.54,10037.0,118.42,118.73,118.41,118.54,10037.0
2025-05-09 15:30:00,118.53,118.55,117.76,117.96,61450.0,118.53,118.55,117.76,117.96,61450.0
2025-05-12 09:30:00,122.2,123.59,121.34,122.77,27288.0,122.2,123.59,121.34,122.77,27288.0
2025-05-12 10:00:00,122.79,123.6,122.18,122.29,23183.0,122.79,123.6,122.18,122.29,23183.0
2025-05-12 10:30:00,122.08,122.77,121.87,122.27,8906.0,122.08,122.77,121.87,122.27,8906.0
2025-05-12 11:00:00,121.84,122.43,121.82,122.21,6848.0,121.84,122.43,121.82,122.21,6848.0
2025-05-12 11:30:00,122.22,122.45,121.96,122.16,6910.0,122.22,122.45,121.96,122.16,6910.0
2025-05-12 12:00:00,122.35,122.75,122.18,122.2,5956.0,122.35,122.75,122.18,122.2,5956.0
2025-05-12 12:30:00,122.41,123.12,122.15,123.04,9747.0,122.41,123.12,122.15,123.04,9747.0
2025-05-12 13:00:00,123.08,123.08,122.74,122.79,10739.0,123.08,123.08,122.74,122.79,10739.0
2025-05-12 13:30:00,122.95,122.97,122.52,122.52,13091.0,122.95,122.97,122.52,122.52,13091.0
2025-05-12 14:00:00,122.34,122.64,122.25,122.51,17465.0,122.34,122.64,122.25,122.51,17465.0
2025-05-12 14:30:00,122.55,122.76,122.47,122.54,16750.0,122.55,122.76,122.47,122.54,16750.0
2025-05-12 15:00:00,122.47,122.65,121.78,122.08,32988.0,122.47,122.65,121.78,122.08,32988.0
2025-05-12 15:30:00,122.16,122.19,121.57,121.75,133807.0,122.16,122.19,121.57,121.75,133807.0
2025-05-13 09:30:00,122.38,123.2,121.64,122.64,8715.0,122.38,123.2,121.64,122.64,8715.0
2025-05-13 10:00:00,122.64,122.8,122.34,122.5,14541.0,122.64,122.8,122.34,122.5,14541.0
2025-05-13 10:30:00,122.53,122.85,122.37,122.79,7205.0,122.53,122.85,122.37,122.79,7205.0
2025-05-13 11:00:00,123.06,123.06,122.54,122.88,7822.0,123.06,123.06,122.54,122.88,7822.0
2025-05-13 11:30:00,122.95,122.95,122.79,122.93,3426.0,122.95,122.95,122.79,122.93,3426.0
2025-05-13 12:00:00,122.81,122.85,122.2,122.78,7045.0,122.81,122.85,122.2,122.78,7045.0
2025-05-13 12:30:00,122.69,122.9,122.49,122.49,9933.0,122.69,122.9,122.49,122.49,9933.0
2025-05-13 13:00:00,122.45,122.5,122.18,122.3,7525.0,122.45,122.5,122.18,122.3,7525.0
2025-05-13 13:30:00,122.4,122.64,121.97,122.05,10336.0,122.4,122.64,121.97,122.05,10336.0
2025-05-13 14:00:00,121.99,122.26,121.57,122.04,10689.0,121.99,122.26,121.57,122.04,10689.0
2025-05-13 14:30:00,121.92,122.24,121.64,122.18,14074.0,121.92,122.24,121.64,122.18,14074.0
2025-05-13 15:00:00,122.08,122.3,121.88,122.02,20869.0,122.08,122.3,121.88,122.02,20869.0
2025-05-13 15:30:00,121.95,122.02,121.2,121.21,155140.0,121.95,122.02,121.2,121.21,155140.0
2025-05-14 09:30:00,120.54,121.26,120.54,120.77,12915.0,120.54,121.26,120.54,120.77,12915.0
2025-05-14 10:00:00,120.76,121.74,120.75,121.73,11372.0,120.76,121.74,120.75,121.73,11372.0
2025-05-14 10:30:00,121.73,121.91,121.27,121.27,12856.0,121.73,121.91,121.27,121.27,12856.0
2025-05-14 11:00:00,121.27,121.28,120.91,121.13,13709.0,121.27,121.28,120.91,121.13,13709.0
2025-05-14 11:30:00,121.11,121.39,120.95,121.05,22530.0,121.11,121.39,120.95,121.05,22530.0
2025-05-14 12:00:00,121.04,121.46,121.04,121.15,5495.0,121.04,121.46,121.04,121.15,5495.0
2025-05-14 12:30:00,121.15,121.36,120.92,120.96,10351.0,121.15,121.36,120.92,120.96,10351.0
2025-05-14 13:00:00,120.96,121.03,120.51,120.53,9299.0,120.96,121.03,120.51,120.53,9299.0
2025-05-14 13:30:00,120.54,120.85,120.39,120.41,16656.0,120.54,120.85,120.39,120.41,16656.0
2025-05-14 14:00:00,120.57,120.71,120.22,120.22,7215.0,120.57,120.71,120.22,120.22,7215.0
2025-05-14 14:30:00,120.27,120.6,120.26,120.47,15575.0,120.27,120.6,120.26,120.47,15575.0
2025-05-14 15:00:00,120.41,120.48,120.2,120.45,35394.0,120.41,120.48,120.2,120.45,35394.0
2025-05-14 15:30:00,120.38,120.68,120.05,120.11,86929.0,120.38,120.68,120.05,120.11,86929.0
2025-05-15 09:30:00,119.42,120.36,119.42,119.59,19948.0,119.42,120.36,119.42,119.59,19948.0
2025-05-15 10:00:00,119.59,119.83,119.42,119.5,16278.0,119.59,119.83,119.42,119.5,16278.0
2025-05-15 10:30:00,119.32,119.92,119.27,119.79,7599.0,119.32,119.92,119.27,119.79,7599.0
2025-05-15 11:00:00,119.78,120.04,119.56,119.93,13124.0,119.78,120.04,119.56,119.93,13124.0
2025-05-15 11:30:00,119.98,120.35,119.79,119.9,12245.0,119.98,120.35,119.79,119.9,12245.0
2025-05-15 12:00:00,119.94,119.97,119.81,119.84,10748.0,119.94,119.97,119.81,119.84,10748.0
2025-05-15 12:30:00,119.84,120.08,119.64,119.75,36620.0,119.84,120.08,119.64,119.75,36620.0
2025-05-15 13:00:00,119.77,119.99,119.6,119.87,6654.0,119.77,119.99,119.6,119.87,6654.0
2025-05-15 13:30:00,119.74,119.85,119.57,119.63,6176.0,119.74,119.85,119.57,119.63,6176.0
2025-05-15 14:00:00,119.7,119.75,119.47,119.69,6431.0,119.7,119.75,119.47,119.69,6431.0
2025-05-15 14:30:00,119.67,120.09,119.67,120.03,14869.0,119.67,120.09,119.67,120.03,14869.0
2025-05-15 15:00:00,120.03,120.31,120.02,120.31,20505.0,120.03,120.31,120.02,120.31,20505.0
2025-05-15 15:30:00,120.38,120.76,120.34,120.6,68828.0,120.38,120.76,120.34,120.6,68828.0
2025-05-16 09:30:00,120.49,120.83,120.25,120.69,14055.0,120.49,120.83,120.25,120.69,14055.0
2025-05-16 10:00:00,120.69,121.33,120.3,121.0,14495.0,120.69,121.33,120.3,121.0,14495.0
2025-05-16 10:30:00,121.08,121.33,120.72,121.04,13308.0,121.08,121.33,120.72,121.04,13308.0
2025-05-16 11:00:00,121.1,121.54,121.03,121.5,8658.0,121.1,121.54,121.03,121.5,8658.0
2025-05-16 11:30:00,121.64,121.81,121.33,121.45,11846.0,121.64,121.81,121.33,121.45,11846.0
2025-05-16 12:00:00,121.42,121.93,121.36,121.82,7587.0,121.42,121.93,121.36,121.82,7587.0
2025-05-16 12:30:00,121.83,122.17,121.74,121.94,8349.0,121.83,122.17,121.74,121.94,8349.0
2025-05-16 13:00:00,121.95,121.97,121.48,121.48,17294.0,121.95,121.97,121.48,121.48,17294.0
2025-05-16 13:30:00,121.47,121.79,121.46,121.62,10350.0,121.47,121.79,121.46,121.62,10350.0
2025-05-16 14:00:00,121.62,121.82,121.6,121.69,11563.0,121.62,121.82,121.6,121.69,11563.0
2025-05-16 14:30:00,121.71,122.01,121.7,121.95,24152.0,121.71,122.01,121.7,121.95,24152.0
2025-05-16 15:00:00,121.93,122.1,121.62,121.91,18458.0,121.93,122.1,121.62,121.91,18458.0
2025-05-16 15:30:00,121.93,122.0,121.49,122.0,55275.0,121.93,122.0,121.49,122.0,55275.0
2025-05-19 09:30:00,120.3,121.25,120.14,120.3,8855.0,120.3,121.25,120.14,120.3,8855.0
2025-05-19 10:00:00,120.3,121.59,120.28,121.17,15406.0,120.3,121.59,120.28,121.17,15406.0
2025-05-19 10:30:00,121.12,121.45,120.98,121.22,8768.0,121.12,121.45,120.98,121.22,8768.0
2025-05-19 11:00:00,121.17,121.49,121.0,121.33,10301.0,121.17,121.49,121.0,121.33,10301.0
2025-05-19 11:30:00,121.34,121.55,120.95,121.17,15878.0,121.34,121.55,120.95,121.17,15878.0
2025-05-19 12:00:00,121.24,121.43,121.14,121.32,7651.0,121.24,121.43,121.14,121.32,7651.0
2025-05-19 12:30:00,121.27,121.59,121.23,121.57,4740.0,121.27,121.59,121.23,121.57,4740.0
2025-05-19 13:00:00,121.57,121.6,121.17,121.28,6532.0,121.57,121.6,121.17,121.28,6532.0
2025-05-19 13:30:00,121.33,121.45,121.13,121.14,9843.0,121.33,121.45,121.13,121.14,9843.0
2025-05-19 14:00:00,121.12,121.2,120.69,120.94,14192.0,121.12,121.2,120.69,120.94,14192.0
2025-05-19 14:30:00,120.93,121.08,120.8,120.86,5403.0,120.93,121.08,120.8,120.86,5403.0
2025-05-19 15:00:00,120.86,121.07,120.53,120.69,26018.0,120.86,121.07,120.53,120.69,26018.0
2025-05-19 15:30:00,120.72,121.11,120.43,120.94,72803.0,120.72,121.11,120.43,120.94,72803.0
2025-05-20 09:30:00,121.03,121.56,120.59,121.46,8519.0,121.03,121.56,120.59,121.46,8519.0
2025-05-20 10:00:00,121.46,122.46,121.46,122.2,18762.0,121.46,122.46,121.46,122.2,18762.0
2025-05-20 10:30:00,122.19,122.45,121.78,121.79,6264.0,122.19,122.45,121.78,121.79,6264.0
2025-05-20 11:00:00,121.85,122.04,121.64,121.97,7912.0,121.85,122.04,121.64,121.97,7912.0
2025-05-20 11:30:00,121.97,121.97,121.27,121.76,10611.0,121.97,121.97,121.27,121.76,10611.0
2025-05-20 12:00:00,121.79,121.89,121.3,121.53,5699.0,121.79,121.89,121.3,121.53,5699.0
2025-05-20 12:30:00,121.55,121.59,121.24,121.4,10947.0,121.55,121.59,121.24,121.4,10947.0
2025-05-20 13:00:00,121.3,121.3,120.74,120.84,11740.0,121.3,121.3,120.74,120.84,11740.0
2025-05-20 13:30:00,120.92,121.09,120.83,121.07,6674.0,120.92,121.09,120.83,121.07,6674.0
2025-05-20 14:00:00,121.03,121.03,120.16,120.25,12506.0,121.03,121.03,120.16,120.25,12506.0
2025-05-20 14:30:00,120.36,120.54,120.13,120.42,10168.0,120.36,120.54,120.13,120.42,10168.0
2025-05-20 15:00:00,120.38,120.47,120.07,120.39,16380.0,120.38,120.47,120.07,120.39,16380.0
2025-05-20 15:30:00,120.45,120.7,120.28,120.69,56181.0,120.45,120.7,120.28,120.69,56181.0
2025-05-21 09:30:00,119.3,119.94,119.19,119.89,14448.0,119.3,119.94,119.19,119.89,14448.0
2025-05-21 10:00:00,119.7,120.14,119.69,119.84,10285.0,119.7,120.14,119.69,119.84,10285.0
2025-05-21 10:30:00,119.7,119.94,119.63,119.84,5096.0,119.7,119.94,119.63,119.84,5096.0
2025-05-21 11:00:00,119.83,120.21,119.83,120.02,5930.0,119.83,120.21,119.83,120.02,5930.0
2025-05-21 11:30:00,120.08,120.2,120.01,120.06,6151.0,120.08,120.2,120.01,120.06,6151.0
2025-05-21 12:00:00,120.06,120.23,119.84,119.91,10480.0,120.06,120.23,119.84,119.91,10480.0
2025-05-21 12:30:00,119.95,120.47,119.94,120.31,8193.0,119.95,120.47,119.94,120.31,8193.0
2025-05-21 13:00:00,120.24,120.35,118.85,118.85,13777.0,120.24,120.35,118.85,118.85,13777.0
2025-05-21 13:30:00,118.61,119.28,118.56,118.86,17472.0,118.61,119.28,118.56,118.86,17472.0
2025-05-21 14:00:00,118.85,118.93,118.5,118.82,18086.0,118.85,118.93,118.5,118.82,18086.0
2025-05-21 14:30:00,118.82,119.14,118.77,118.91,15234.0,118.82,119.14,118.77,118.91,15234.0
2025-05-21 15:00:00,118.91,118.95,118.49,118.51,17047.0,118.91,118.95,118.49,118.51,17047.0
2025-05-21 15:30:00,118.53,119.12,118.52,118.63,75732.0,118.53,119.12,118.52,118.63,75732.0
2025-05-22 09:30:00,118.47,118.68,117.95,118.56,9045.0,118.47,118.68,117.95,118.56,9045.0
2025-05-22 10:00:00,118.79,119.16,118.36,118.53,10947.0,118.79,119.16,118.36,118.53,10947.0
2025-05-22 10:30:00,118.33,118.8,118.26,118.8,8546.0,118.33,118.8,118.26,118.8,8546.0
2025-05-22 11:00:00,118.82,119.07,118.7,118.77,5526.0,118.82,119.07,118.7,118.77,5526.0
2025-05-22 11:30:00,118.71,119.02,118.71,118.97,4205.0,118.71,119.02,118.71,118.97,4205.0
2025-05-22 12:00:00,119.06,119.26,118.97,119.15,12148.0,119.06,119.26,118.97,119.15,12148.0
2025-05-22 12:30:00,119.15,119.15,118.76,118.83,5323.0,119.15,119.15,118.76,118.83,5323.0
2025-05-22 13:00:00,118.84,119.13,118.76,119.05,8662.0,118.84,119.13,118.76,119.05,8662.0
2025-05-22 13:30:00,119.05,119.29,119.01,119.28,5025.0,119.05,119.29,119.01,119.28,5025.0
2025-05-22 14:00:00,119.29,119.48,119.22,119.44,10090.0,119.29,119.48,119.22,119.44,10090.0
2025-05-22 14:30:00,119.43,119.61,119.2,119.59,15797.0,119.43,119.61,119.2,119.59,15797.0
2025-05-22 15:00:00,119.6,119.86,119.52,119.86,15348.0,119.6,119.86,119.52,119.86,15348.0
2025-05-22 15:30:00,119.89,119.89,119.05,119.09,48183.0,119.89,119.89,119.05,119.09,48183.0
2025-05-23 09:30:00,116.67,118.36,116.35,117.66,5493.0,116.67,118.36,116.35,117.66,5493.0
2025-05-23 10:00:00,117.75,118.03,117.37,117.38,2530.0,117.75,118.03,117.37,117.38,2530.0
2025-05-23 10:30:00,117.38,117.53,117.09,117.09,2965.0,117.38,117.53,117.09,117.09,2965.0
2025-05-23 11:00:00,116.83,117.48,116.82,117.48,2290.0,116.83,117.48,116.82,117.48,2290.0
2025-05-23 11:30:00,117.45,117.65,117.11,117.14,4030.0,117.45,117.65,117.11,117.14,4030.0
2025-05-23 12:00:00,117.17,117.34,117.11,117.3,4304.0,117.17,117.34,117.11,117.3,4304.0
2025-05-23 12:30:00,117.21,117.38,116.97,117.34,2612.0,117.21,117.38,116.97,117.34,2612.0
2025-05-23 13:00:00,117.23,117.56,117.18,117.44,8001.0,117.23,117.56,117.18,117.44,8001.0
2025-05-23 13:30:00,117.43,117.43,117.16,117.43,3818.0,117.43,117.43,117.16,117.43,3818.0
2025-05-23 14:00:00,117.35,117.54,117.11,117.15,5511.0,117.35,117.54,117.11,117.15,5511.0
2025-05-23 14:30:00,117.18,117.48,117.18,117.39,5090.0,117.18,117.48,117.18,117.39,5090.0
2025-05-23 15:00:00,117.26,117.53,117.2,117.23,9522.0,117.26,117.53,117.2,117.23,9522.0
2025-05-23 15:30:00,117.23,117.55,117.04,117.13,46500.0,117.23,117.55,117.04,117.13,46500.0
2025-05-27 09:30:00,118.41,118.47,117.88,118.09,6300.0,118.41,118.47,117.88,118.09,6300.0
2025-05-27 10:00:00,118.09,118.67,117.69,118.57,10629.0,118.09,118.67,117.69,118.57,10629.0
2025-05-27 10:30:00,118.57,118.82,118.5,118.8,5524.0,118.57,118.82,118.5,118.8,5524.0
2025-05-27 11:00:00,118.8,119.19,118.8,119.04,2842.0,118.8,119.19,118.8,119.04,2842.0
2025-05-27 11:30:00,119.06,119.33,118.97,119.02,4623.0,119.06,119.33,118.97,119.02,4623.0
2025-05-27 12:00:00,119.09,119.46,119.08,119.37,4803.0,119.09,119.46,119.08,119.37,4803.0
2025-05-27 12:30:00,119.36,119.52,119.28,119.5,3604.0,119.36,119.52,119.28,119.5,3604.0
2025-05-27 13:00:00,119.5,119.78,119.43,119.53,4224.0,119.5,119.78,119.43,119.53,4224.0
2025-05-27 13:30:00,119.51,119.75,119.26,119.54,14506.0,119.51,119.75,119.26,119.54,14506.0
2025-05-27 14:00:00,119.81,120.17,119.81,119.89,9868.0,119.81,120.17,119.81,119.89,9868.0
2025-05-27 14:30:00,119.94,120.16,119.93,119.95,4833.0,119.94,120.16,119.93,119.95,4833.0
2025-05-27 15:00:00,119.96,120.26,119.92,120.05,15087.0,119.96,120.26,119.92,120.05,15087.0
2025-05-27 15:30:00,120.05,120.06,119.68,120.0,59051.0,120.05,120.06,119.68,120.0,59051.0
2025-05-28 09:30:00,119.57,119.95,119.36,119.65,3881.0,119.57,119.95,119.36,119.65,3881.0
2025-05-28 10:00:00,119.61,119.61,119.05,119.05,4387.0,119.61,119.61,119.05,119.05,4387.0
2025-05-28 10:30:00,119.11,119.53,119.09,119.34,2027.0,119.11,119.53,119.09,119.34,2027.0
2025-05-28 11:00:00,119.53,120.0,119.33,119.35,14948.0,119.53,120.0,119.33,119.35,14948.0
2025-05-28 11:30:00,119.27,119.53,119.1,119.37,15811.0,119.27,119.53,119.1,119.37,15811.0
2025-05-28 12:00:00,119.46,119.55,119.15,119.32,7006.0,119.46,119.55,119.15,119.32,7006.0
2025-05-28 12:30:00,119.32,119.33,119.07,119.17,8906.0,119.32,119.33,119.07,119.17,8906.0
2025-05-28 13:00:00,119.17,119.42,119.16,119.19,3790.0,119.17,119.42,119.16,119.19,3790.0
2025-05-28 13:30:00,119.08,119.16,119.04,119.15,2508.0,119.08,119.16,119.04,119.15,2508.0
2025-05-28 14:00:00,119.13,119.48,119.13,119.32,5229.0,119.13,119.48,119.13,119.32,5229.0
2025-05-28 14:30:00,119.3,119.44,118.99,119.23,13088.0,119.3,119.44,118.99,119.23,13088.0
2025-05-28 15:00:00,119.23,119.42,119.03,119.11,8800.0,119.23,119.42,119.03,119.11,8800.0
2025-05-28 15:30:00,119.04,119.04,118.36,118.54,50733.0,119.04,119.04,118.36,118.54,50733.0
2025-05-29 09:30:00,119.3,119.3,118.14,119.04,7168.0,119.3,119.3,118.14,119.04,7168.0
2025-05-29 10:00:00,119.16,119.16,118.1,118.57,4080.0,119.16,119.16,118.1,118.57,4080.0
2025-05-29 10:30:00,118.6,119.07,118.26,119.04,3300.0,118.6,119.07,118.26,119.04,3300.0
2025-05-29 11:00:00,119.13,119.13,118.53,118.99,8663.0,119.13,119.13,118.53,118.99,8663.0
2025-05-29 11:30:00,118.97,118.97,118.2,118.21,9280.0,118.97,118.97,118.2,118.21,9280.0
2025-05-29 12:00:00,118.15,118.83,118.05,118.73,9832.0,118.15,118.83,118.05,118.73,9832.0
2025-05-29 12:30:00,118.73,118.95,118.54,118.83,7758.0,118.73,118.95,118.54,118.83,7758.0
2025-05-29 13:00:00,118.85,118.98,118.72,118.73,3025.0,118.85,118.98,118.72,118.73,3025.0
2025-05-29 13:30:00,118.88,119.17,118.87,118.98,4199.0,118.88,119.17,118.87,118.98,4199.0
2025-05-29 14:00:00,119.08,119.19,118.91,118.94,4928.0,119.08,119.19,118.91,118.94,4928.0
2025-05-29 14:30:00,118.96,119.26,118.82,118.89,8677.0,118.96,119.26,118.82,118.89,8677.0
2025-05-29 15:00:00,118.92,119.07,118.64,118.99,18125.0,118.92,119.07,118.64,118.99,18125.0
2025-05-29 15:30:00,119.13,119.27,118.96,119.21,36756.0,119.13,119.27,118.96,119.21,36756.0
2025-05-30 09:30:00,117.65,118.2,117.29,117.6,7029.0,117.65,118.2,117.29,117.6,7029.0
2025-05-30 10:00:00,117.55,118.41,117.54,117.66,2620.0,117.55,118.41,117.54,117.66,2620.0
2025-05-30 10:30:00,117.84,117.96,117.73,117.95,3127.0,117.84,117.96,117.73,117.95,3127.0
2025-05-30 11:00:00,117.93,118.11,117.74,118.11,3758.0,117.93,118.11,117.74,118.11,3758.0
2025-05-30 11:30:00,117.9,117.9,117.46,117.7,4480.0,117.9,117.9,117.46,117.7,4480.0
2025-05-30 12:00:00,117.69,117.97,117.52,117.53,9751.0,117.69,117.97,117.52,117.53,9751.0
2025-05-30 12:30:00,117.2,117.51,117.01,117.4,5601.0,117.2,117.51,117.01,117.4,5601.0
2025-05-30 13:00:00,117.5,117.86,117.46,117.82,9404.0,117.5,117.86,117.46,117.82,9404.0
2025-05-30 13:30:00,117.79,117.88,117.63,117.66,4055.0,117.79,117.88,117.63,117.66,4055.0
2025-05-30 14:00:00,117.79,118.22,117.77,118.22,4145.0,117.79,118.22,117.77,118.22,4145.0
2025-05-30 14:30:00,118.19,118.29,118.03,118.18,10129.0,118.19,118.29,118.03,118.18,10129.0
2025-05-30 15:00:00,118.29,118.66,118.26,118.65,9294.0,118.29,118.66,118.26,118.65,9294.0
2025-05-30 15:30:00,118.67,118.86,118.06,118.31,83647.0,118.67,118.86,118.06,118.31,83647.0
2025-06-02 09:30:00,118.1,118.16,116.12,116.52,29888.0,118.1,118.16,116.12,116.52,29888.0
2025-06-02 10:00:00,116.71,117.7,116.2,117.68,11066.0,116.71,117.7,116.2,117.68,11066.0
2025-06-02 10:30:00,117.56,117.69,117.42,117.58,3848.0,117.56,117.69,117.42,117.58,3848.0
2025-06-02 11:00:00,117.61,117.64,116.99,117.0,13349.0,117.61,117.64,116.99,117.0,13349.0
2025-06-02 11:30:00,117.08,117.08,116.76,116.82,3845.0,117.08,117.08,116.76,116.82,3845.0
2025-06-02 12:00:00,116.75,116.85,116.49,116.75,5909.0,116.75,116.85,116.49,116.75,5909.0
2025-06-02 12:30:00,116.81,116.99,116.81,116.93,3331.0,116.81,116.99,116.81,116.93,3331.0
2025-06-02 13:00:00,117.21,117.3,117.07,117.18,4293.0,117.21,117.3,117.07,117.18,4293.0
2025-06-02 13:30:00,117.24,117.37,117.15,117.29,5444.0,117.24,117.37,117.15,117.29,5444.0
2025-06-02 14:00:00,117.29,117.73,117.22,117.55,9172.0,117.29,117.73,117.22,117.55,9172.0
2025-06-02 14:30:00,117.57,117.68,117.44,117.44,23035.0,117.57,117.68,117.44,117.44,23035.0
2025-06-02 15:00:00,117.44,117.61,117.34,117.49,11809.0,117.44,117.61,117.34,117.49,11809.0
2025-06-02 15:30:00,117.48,117.55,117.31,117.47,42746.0,117.48,117.55,117.31,117.47,42746.0
2025-06-03 09:30:00,117.51,118.39,116.92,118.12,5309.0,117.51,118.39,116.92,118.12,5309.0
2025-06-03 10:00:00,118.04,119.02,117.89,118.92,8117.0,118.04,119.02,117.89,118.92,8117.0
2025-06-03 10:30:00,119.02,119.33,118.86,119.29,7983.0,119.02,119.33,118.86,119.29,7983.0
2025-06-03 11:00:00,119.29,119.5,119.17,119.29,5991.0,119.29,119.5,119.17,119.29,5991.0
2025-06-03 11:30:00,119.28,119.7,119.27,119.7,8260.0,119.28,119.7,119.27,119.7,8260.0
2025-06-03 12:00:00,119.7,119.95,119.61,119.86,15461.0,119.7,119.95,119.61,119.86,15461.0
2025-06-03 12:30:00,119.86,120.11,119.78,120.09,6262.0,119.86,120.11,119.78,120.09,6262.0
2025-06-03 13:00:00,120.02,120.02,119.83,119.96,5107.0,120.02,120.02,119.83,119.96,5107.0
2025-06-03 13:30:00,119.94,120.17,119.88,119.97,5791.0,119.94,120.17,119.88,119.97,5791.0
2025-06-03 14:00:00,119.91,120.12,119.85,120.12,5882.0,119.91,120.12,119.85,120.12,5882.0
2025-06-03 14:30:00,120.08,120.41,120.08,120.27,10148.0,120.08,120.41,120.08,120.27,10148.0
2025-06-03 15:00:00,120.27,120.4,120.09,120.22,17244.0,120.27,120.4,120.09,120.22,17244.0
2025-06-03 15:30:00,120.26,120.46,119.98,120.24,46329.0,120.26,120.46,119.98,120.24,46329.0
2025-06-04 09:30:00,120.82,121.44,120.61,121.44,5703.0,120.82,121.44,120.61,121.44,5703.0
2025-06-04 10:00:00,121.33,121.72,120.71,121.54,19693.0,121.33,121.72,120.71,121.54,19693.0
2025-06-04 10:30:00,121.61,121.72,121.26,121.52,7931.0,121.61,121.72,121.26,121.52,7931.0
2025-06-04 11:00:00,121.58,121.65,120.83,120.98,9555.0,121.58,121.65,120.83,120.98,9555.0
2025-06-04 11:30:00,120.87,121.07,120.75,120.84,5911.0,120.87,121.07,120.75,120.84,5911.0
2025-06-04 12:00:00,120.72,120.75,120.59,120.63,5527.0,120.72,120.75,120.59,120.63,5527.0
2025-06-04 12:30:00,120.68,120.76,120.49,120.69,13625.0,120.68,120.76,120.49,120.69,13625.0
2025-06-04 13:00:00,120.66,120.78,120.4,120.44,8588.0,120.66,120.78,120.4,120.44,8588.0
2025-06-04 13:30:00,120.44,120.61,120.39,120.55,7315.0,120.44,120.61,120.39,120.55,7315.0
2025-06-04 14:00:00,120.53,120.67,120.45,120.45,8217.0,120.53,120.67,120.45,120.45,8217.0
2025-06-04 14:30:00,120.45,120.55,120.35,120.48,7289.0,120.45,120.55,120.35,120.48,7289.0
2025-06-04 15:00:00,120.48,120.58,120.42,120.44,10867.0,120.48,120.58,120.42,120.44,10867.0
2025-06-04 15:30:00,120.43,120.43,119.8,120.04,60395.0,120.43,120.43,119.8,120.04,60395.0
2025-06-05 09:30:00,120.04,120.72,119.31,119.5,6449.0,120.04,120.72,119.31,119.5,6449.0
2025-06-05 10:00:00,119.74,120.05,119.43,119.94,8688.0,119.74,120.05,119.43,119.94,8688.0
2025-06-05 10:30:00,119.98,120.13,119.47,120.06,6818.0,119.98,120.13,119.47,120.06,6818.0
2025-06-05 11:00:00,120.14,120.48,120.13,120.48,2820.0,120.14,120.48,120.13,120.48,2820.0
2025-06-05 11:30:00,120.5,120.73,120.38,120.73,3183.0,120.5,120.73,120.38,120.73,3183.0
2025-06-05 12:00:00,120.71,120.84,120.53,120.84,10237.0,120.71,120.84,120.53,120.84,10237.0
2025-06-05 12:30:00,120.9,120.91,120.31,120.36,9959.0,120.9,120.91,120.31,120.36,9959.0
2025-06-05 13:00:00,120.35,121.09,120.35,120.98,11953.0,120.35,121.09,120.35,120.98,11953.0
2025-06-05 13:30:00,120.98,121.09,120.8,120.8,6927.0,120.98,121.09,120.8,120.8,6927.0
2025-06-05 14:00:00,120.71,121.07,120.49,121.07,15726.0,120.71,121.07,120.49,121.07,15726.0
2025-06-05 14:30:00,121.07,121.5,120.96,121.29,26812.0,121.07,121.5,120.96,121.29,26812.0
2025-06-05 15:00:00,121.32,121.32,120.21,120.29,48632.0,121.32,121.32,120.21,120.29,48632.0
2025-06-05 15:30:00,120.38,120.82,120.36,120.76,98405.0,120.38,120.82,120.36,120.76,98405.0
2025-06-06 09:30:00,121.97,122.0,121.25,121.46,12385.0,121.97,122.0,121.25,121.46,12385.0
2025-06-06 10:00:00,121.55,122.12,121.52,121.84,6429.0,121.55,122.12,121.52,121.84,6429.0
2025-06-06 10:30:00,121.66,122.24,121.51,122.15,10582.0,121.66,122.24,121.51,122.15,10582.0
2025-06-06 11:00:00,122.06,122.4,121.84,121.89,9219.0,122.06,122.4,121.84,121.89,9219.0
2025-06-06 11:30:00,121.94,122.16,121.9,121.97,5776.0,121.94,122.16,121.9,121.97,5776.0
2025-06-06 12:00:00,122.03,122.2,121.95,121.96,6782.0,122.03,122.2,121.95,121.96,6782.0
2025-06-06 12:30:00,122.02,122.04,121.54,121.64,6528.0,122.02,122.04,121.54,121.64,6528.0
2025-06-06 13:00:00,121.64,121.87,121.61,121.85,11076.0,121.64,121.87,121.61,121.85,11076.0
2025-06-06 13:30:00,121.82,121.83,121.65,121.72,7755.0,121.82,121.83,121.65,121.72,7755.0
2025-06-06 14:00:00,121.8,121.81,121.6,121.66,12038.0,121.8,121.81,121.6,121.66,12038.0
2025-06-06 14:30:00,121.72,121.83,121.43,121.61,11349.0,121.72,121.83,121.43,121.61,11349.0
2025-06-06 15:00:00,121.63,121.93,121.62,121.83,15444.0,121.63,121.93,121.62,121.83,15444.0
2025-06-06 15:30:00,121.85,122.12,121.68,121.87,58161.0,121.85,122.12,121.68,121.87,58161.0
2025-06-09 09:30:00,122.99,123.68,122.5,122.81,9429.0,122.99,123.68,122.5,122.81,9429.0
2025-06-09 10:00:00,123.07,123.76,122.94,123.69,10784.0,123.07,123.76,122.94,123.69,10784.0
2025-06-09 10:30:00,123.66,123.67,123.27,123.51,9727.0,123.66,123.67,123.27,123.51,9727.0
2025-06-09 11:00:00,123.61,123.82,123.55,123.78,6457.0,123.61,123.82,123.55,123.78,6457.0
2025-06-09 11:30:00,123.81,123.85,123.37,123.43,10650.0,123.81,123.85,123.37,123.43,10650.0
2025-06-09 12:00:00,123.46,123.63,123.32,123.45,6685.0,123.46,123.63,123.32,123.45,6685.0
2025-06-09 12:30:00,123.48,123.78,123.46,123.7,12789.0,123.48,123.78,123.46,123.7,12789.0
2025-06-09 13:00:00,123.71,123.95,123.55,123.8,9775.0,123.71,123.95,123.55,123.8,9775.0
2025-06-09 13:30:00,123.84,124.07,123.73,123.95,10754.0,123.84,124.07,123.73,123.95,10754.0
2025-06-09 14:00:00,123.89,124.25,123.89,124.25,7892.0,123.89,124.25,123.89,124.25,7892.0
2025-06-09 14:30:00,124.2,124.33,123.93,124.19,16119.0,124.2,124.33,123.93,124.19,16119.0
2025-06-09 15:00:00,124.21,124.3,123.8,123.86,12959.0,124.21,124.3,123.8,123.86,12959.0
2025-06-09 15:30:00,123.88,123.88,123.28,123.28,88560.0,123.88,123.88,123.28,123.28,88560.0
2025-06-10 09:30:00,123.82,123.82,123.41,123.65,2070.0,123.82,123.82,123.41,123.65,2070.0
2025-06-10 10:00:00,123.63,124.32,123.6,124.32,4190.0,123.63,124.32,123.6,124.32,4190.0
2025-06-10 10:30:00,124.32,124.69,124.22,124.49,19180.0,124.32,124.69,124.22,124.49,19180.0
2025-06-10 11:00:00,124.65,124.69,124.47,124.69,900.0,124.65,124.69,124.47,124.69,900.0
2025-06-10 11:30:00,124.6,124.62,124.34,124.53,2566.0,124.6,124.62,124.34,124.53,2566.0
2025-06-10 12:00:00,124.61,125.06,124.61,125.06,6230.0,124.61,125.06,124.61,125.06,6230.0
2025-06-10 12:30:00,125.21,125.53,125.05,125.47,4520.0,125.21,125.53,125.05,125.47,4520.0
2025-06-10 13:00:00,125.6,125.65,125.46,125.55,3222.0,125.6,125.65,125.46,125.55,3222.0
2025-06-10 13:30:00,125.59,125.72,125.49,125.49,6402.0,125.59,125.72,125.49,125.49,6402.0
2025-06-10 14:00:00,125.3,125.31,124.99,125.05,9876.0,125.3,125.31,124.99,125.05,9876.0
2025-06-10 14:30:00,125.06,125.52,125.03,125.48,5788.0,125.06,125.52,125.03,125.48,5788.0
2025-06-10 15:00:00,125.48,125.52,125.01,125.01,90017.0,125.48,125.52,125.01,125.01,90017.0
2025-06-10 15:30:00,125.01,125.4,124.77,125.08,57225.0,125.01,125.4,124.77,125.08,57225.0
2025-06-11 09:30:00,125.65,125.65,124.86,124.87,5499.0,125.65,125.65,124.86,124.87,5499.0
2025-06-11 10:00:00,125.05,125.18,124.61,124.67,33193.0,125.05,125.18,124.61,124.67,33193.0
2025-06-11 10:30:00,124.71,125.24,124.64,125.23,5596.0,124.71,125.24,124.64,125.23,5596.0
2025-06-11 11:00:00,125.29,125.63,125.29,125.4,45220.0,125.29,125.63,125.29,125.4,45220.0
2025-06-11 11:30:00,125.49,125.52,124.83,125.04,2139.0,125.49,125.52,124.83,125.04,2139.0
2025-06-11 12:00:00,125.16,125.16,124.17,124.48,7747.0,125.16,125.16,124.17,124.48,7747.0
2025-06-11 12:30:00,124.57,124.75,124.49,124.62,5661.0,124.57,124.75,124.49,124.62,5661.0
2025-06-11 13:00:00,124.68,124.93,124.68,124.9,1525.0,124.68,124.93,124.68,124.9,1525.0
2025-06-11 13:30:00,124.86,124.86,124.67,124.78,3803.0,124.86,124.86,124.67,124.78,3803.0
2025-06-11 14:00:00,124.71,124.81,124.09,124.46,18483.0,124.71,124.81,124.09,124.46,18483.0
2025-06-11 14:30:00,124.45,124.86,124.25,124.47,8403.0,124.45,124.86,124.25,124.47,8403.0
2025-06-11 15:00:00,124.49,124.63,124.33,124.44,34306.0,124.49,124.63,124.33,124.44,34306.0
2025-06-11 15:30:00,124.44,124.6,124.14,124.46,71150.0,124.44,124.6,124.14,124.46,71150.0
2025-06-12 09:30:00,123.3,124.06,123.22,123.56,3022.0,123.3,124.06,123.22,123.56,3022.0
2025-06-12 10:00:00,123.58,124.27,123.56,124.21,6318.0,123.58,124.27,123.56,124.21,6318.0
2025-06-12 10:30:00,124.23,124.31,123.98,123.98,30403.0,124.23,124.31,123.98,123.98,30403.0
2025-06-12 11:00:00,124.14,124.22,123.6,123.79,6009.0,124.14,124.22,123.6,123.79,6009.0
2025-06-12 11:30:00,123.79,123.85,123.7,123.84,4841.0,123.79,123.85,123.7,123.84,4841.0
2025-06-12 12:00:00,123.82,123.83,123.28,123.4,13221.0,123.82,123.83,123.28,123.4,13221.0
2025-06-12 12:30:00,123.4,123.59,123.31,123.39,4448.0,123.4,123.59,123.31,123.39,4448.0
2025-06-12 13:00:00,123.5,123.9,123.49,123.59,3863.0,123.5,123.9,123.49,123.59,3863.0
2025-06-12 13:30:00,123.49,123.59,123.32,123.48,8298.0,123.49,123.59,123.32,123.48,8298.0
2025-06-12 14:00:00,123.48,123.69,123.28,123.31,10339.0,123.48,123.69,123.28,123.31,10339.0
2025-06-12 14:30:00,123.36,123.67,123.35,123.61,7181.0,123.36,123.67,123.35,123.61,7181.0
2025-06-12 15:00:00,123.62,123.62,123.42,123.42,7278.0,123.62,123.62,123.42,123.42,7278.0
2025-06-12 15:30:00,123.36,123.66,123.16,123.5,48555.0,123.36,123.66,123.16,123.5,48555.0
2025-06-13 09:30:00,121.77,122.49,121.2,121.33,18188.0,121.77,122.49,121.2,121.33,18188.0
2025-06-13 10:00:00,121.43,122.03,121.32,121.34,9073.0,121.43,122.03,121.32,121.34,9073.0
2025-06-13 10:30:00,121.56,122.06,121.56,121.99,4079.0,121.56,122.06,121.56,121.99,4079.0
2025-06-13 11:00:00,121.99,122.31,121.95,122.26,5118.0,121.99,122.31,121.95,122.26,5118.0
2025-06-13 11:30:00,122.26,122.59,122.18,122.53,10158.0,122.26,122.59,122.18,122.53,10158.0
2025-06-13 12:00:00,122.56,123.3,122.53,122.88,9299.0,122.56,123.3,122.53,122.88,9299.0
2025-06-13 12:30:00,122.87,123.06,122.77,123.06,7799.0,122.87,123.06,122.77,123.06,7799.0
2025-06-13 13:00:00,123.06,123.06,122.82,122.84,8474.0,123.06,123.06,122.82,122.84,8474.0
2025-06-13 13:30:00,122.91,123.13,122.7,123.0,7669.0,122.91,123.13,122.7,123.0,7669.0
2025-06-13 14:00:00,122.92,123.02,122.33,122.33,10674.0,122.92,123.02,122.33,122.33,10674.0
2025-06-13 14:30:00,122.33,122.39,121.91,122.27,9112.0,122.33,122.39,121.91,122.27,9112.0
2025-06-13 15:00:00,122.34,122.36,121.59,121.59,12242.0,122.34,122.36,121.59,121.59,12242.0
2025-06-13 15:30:00,121.62,122.08,121.46,122.02,125545.0,121.62,122.08,121.46,122.02,125545.0
2025-06-16 09:30:00,123.14,123.33,122.37,122.99,4464.0,123.14,123.33,122.37,122.99,4464.0
2025-06-16 10:00:00,123.2,123.99,123.2,123.95,2750.0,123.2,123.99,123.2,123.95,2750.0
2025-06-16 10:30:00,123.98,124.63,123.97,124.59,2969.0,123.98,124.63,123.97,124.59,2969.0
2025-06-16 11:00:00,124.66,124.71,124.08,124.08,3473.0,124.66,124.71,124.08,124.08,3473.0
2025-06-16 11:30:00,124.08,124.38,124.04,124.13,5480.0,124.08,124.38,124.04,124.13,5480.0
2025-06-16 12:00:00,124.15,124.51,124.0,124.47,9225.0,124.15,124.51,124.0,124.47,9225.0
2025-06-16 12:30:00,124.49,124.83,124.49,124.65,4449.0,124.49,124.83,124.49,124.65,4449.0
2025-06-16 13:00:00,124.68,124.97,124.59,124.92,3370.0,124.68,124.97,124.59,124.92,3370.0
2025-06-16 13:30:00,125.06,125.15,124.93,124.93,4505.0,125.06,125.15,124.93,124.93,4505.0
2025-06-16 14:00:00,125.02,125.05,124.89,124.96,2043.0,125.02,125.05,124.89,124.96,2043.0
2025-06-16 14:30:00,124.95,125.05,124.91,124.98,946.0,124.95,125.05,124.91,124.98,946.0
2025-06-16 15:00:00,125.06,125.1,124.79,124.79,6848.0,125.06,125.1,124.79,124.79,6848.0
2025-06-16 15:30:00,124.77,124.99,124.59,124.83,45929.0,124.77,124.99,124.59,124.83,45929.0
2025-06-17 09:30:00,123.87,125.77,123.87,124.99,4052.0,123.87,125.77,123.87,124.99,4052.0
2025-06-17 10:00:00,125.12,125.52,124.7,124.7,5532.0,125.12,125.52,124.7,124.7,5532.0
2025-06-17 10:30:00,124.86,124.9,124.69,124.72,1812.0,124.86,124.9,124.69,124.72,1812.0
2025-06-17 11:00:00,124.77,124.9,124.7,124.78,4144.0,124.77,124.9,124.7,124.78,4144.0
2025-06-17 11:30:00,124.62,124.81,124.51,124.72,3030.0,124.62,124.81,124.51,124.72,3030.0
2025-06-17 12:00:00,124.73,125.08,124.73,125.08,3657.0,124.73,125.08,124.73,125.08,3657.0
2025-06-17 12:30:00,125.11,125.11,124.91,124.97,4817.0,125.11,125.11,124.91,124.97,4817.0
2025-06-17 13:00:00,125.05,125.37,124.8,125.29,15515.0,125.05,125.37,124.8,125.29,15515.0
2025-06-17 13:30:00,125.19,125.51,124.83,125.08,9052.0,125.19,125.51,124.83,125.08,9052.0
2025-06-17 14:00:00,125.08,125.15,124.82,124.97,16751.0,125.08,125.15,124.82,124.97,16751.0
2025-06-17 14:30:00,124.98,125.12,124.79,124.93,8981.0,124.98,125.12,124.79,124.93,8981.0
2025-06-17 15:00:00,124.93,124.93,124.49,124.49,9094.0,124.93,124.93,124.49,124.49,9094.0
2025-06-17 15:30:00,124.48,124.53,124.1,124.14,64082.0,124.48,124.53,124.1,124.14,64082.0
2025-06-18 09:30:00,124.24,125.62,123.1,125.49,27963.0,124.24,125.62,123.1,125.49,27963.0
2025-06-18 10:00:00,125.49,126.64,125.11,126.44,20517.0,125.49,126.64,125.11,126.44,20517.0
2025-06-18 10:30:00,126.45,126.45,125.52,125.59,8735.0,126.45,126.45,125.52,125.59,8735.0
2025-06-18 11:00:00,125.59,125.59,124.87,124.88,9934.0,125.59,125.59,124.87,124.88,9934.0
2025-06-18 11:30:00,124.94,124.96,124.31,124.41,5468.0,124.94,124.96,124.31,124.41,5468.0
2025-06-18 12:00:00,124.45,124.82,124.44,124.6,3318.0,124.45,124.82,124.44,124.6,3318.0
2025-06-18 12:30:00,124.49,124.69,124.43,124.57,1700.0,124.49,124.69,124.43,124.57,1700.0
2025-06-18 13:00:00,124.44,124.71,124.22,124.44,4615.0,124.44,124.71,124.22,124.44,4615.0
2025-06-18 13:30:00,124.46,124.46,124.21,124.37,3621.0,124.46,124.46,124.21,124.37,3621.0
2025-06-18 14:00:00,124.45,124.85,124.06,124.46,4899.0,124.45,124.85,124.06,124.46,4899.0
2025-06-18 14:30:00,124.46,124.86,123.63,123.64,9842.0,124.46,124.86,123.63,123.64,9842.0
2025-06-18 15:00:00,123.73,124.33,123.47,123.53,6739.0,123.73,124.33,123.47,123.53,6739.0
2025-06-18 15:30:00,123.53,123.91,123.45,123.5,67634.0,123.53,123.91,123.45,123.5,67634.0
2025-06-20 09:30:00,124.18,124.32,123.86,124.17,33384.0,124.18,124.32,123.86,124.17,33384.0
2025-06-20 10:00:00,124.06,124.32,123.92,124.19,6446.0,124.06,124.32,123.92,124.19,6446.0
2025-06-20 10:30:00,124.01,124.4,123.54,123.55,2942.0,124.01,124.4,123.54,123.55,2942.0
2025-06-20 11:00:00,123.47,123.99,123.44,123.76,4142.0,123.47,123.99,123.44,123.76,4142.0
2025-06-20 11:30:00,123.97,124.13,123.92,123.92,2695.0,123.97,124.13,123.92,123.92,2695.0
2025-06-20 12:00:00,123.88,124.0,123.75,123.75,1700.0,123.88,124.0,123.75,123.75,1700.0
2025-06-20 12:30:00,123.86,123.86,123.54,123.54,5108.0,123.86,123.86,123.54,123.54,5108.0
2025-06-20 13:00:00,123.65,123.65,122.72,122.78,2088.0,123.65,123.65,122.72,122.78,2088.0
2025-06-20 13:30:00,122.66,123.17,122.6,123.14,11160.0,122.66,123.17,122.6,123.14,11160.0
2025-06-20 14:00:00,123.01,123.35,122.95,123.28,5930.0,123.01,123.35,122.95,123.28,5930.0
2025-06-20 14:30:00,123.38,123.69,123.21,123.23,16980.0,123.38,123.69,123.21,123.23,16980.0
2025-06-20 15:00:00,123.3,123.48,123.27,123.32,6706.0,123.3,123.48,123.27,123.32,6706.0
2025-06-20 15:30:00,123.36,123.88,123.12,123.7,70779.0,123.36,123.88,123.12,123.7,70779.0